Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.67 | 34.17 | 33.63 | 33.98 | 4,413,590 | +0.32(+0.94%) |
Sep 29, 2004 | 33.14 | 33.67 | 33.04 | 33.67 | 2,729,660 | +0.44(+1.32%) |
Sep 28, 2004 | 32.93 | 33.63 | 32.86 | 33.23 | 2,395,699 | +0.25(+0.77%) |
Sep 27, 2004 | 32.59 | 33.06 | 32.58 | 32.97 | 3,666,814 | +0.22(+0.67%) |
Sep 24, 2004 | 32.73 | 33.02 | 32.62 | 32.75 | 3,085,116 | -0.20(-0.62%) |
Sep 23, 2004 | 32.36 | 33.27 | 32.27 | 32.96 | 3,975,842 | +0.57(+1.76%) |
Sep 22, 2004 | 32.49 | 32.54 | 32.07 | 32.39 | 7,596,229 | -0.50(-1.53%) |
Sep 21, 2004 | 33.23 | 33.32 | 32.62 | 32.89 | 6,113,364 | -0.70(-2.08%) |
Sep 20, 2004 | 33.95 | 33.96 | 33.32 | 33.59 | 5,257,028 | -0.93(-2.69%) |
Sep 17, 2004 | 33.83 | 34.96 | 33.82 | 34.52 | 5,543,088 | +0.76(+2.24%) |
Sep 16, 2004 | 34.03 | 34.15 | 33.71 | 33.76 | 2,894,983 | -0.27(-0.79%) |
Sep 15, 2004 | 34.03 | 34.11 | 33.71 | 34.03 | 2,741,697 | -0.20(-0.57%) |
Sep 14, 2004 | 34.15 | 34.41 | 34.03 | 34.23 | 4,273,201 | -0.10(-0.28%) |
Sep 13, 2004 | 34.77 | 34.87 | 34.33 | 34.33 | 2,750,909 | -0.60(-1.72%) |
Sep 10, 2004 | 34.62 | 35.01 | 34.55 | 34.93 | 2,817,480 | +0.11(+0.30%) |
Sep 09, 2004 | 34.81 | 34.97 | 34.43 | 34.82 | 2,379,364 | -0.15(-0.44%) |
Sep 08, 2004 | 34.98 | 35.09 | 34.84 | 34.98 | 2,541,001 | -0.17(-0.49%) |
Sep 07, 2004 | 34.89 | 35.17 | 34.89 | 35.15 | 2,537,194 | +0.42(+1.22%) |
Sep 03, 2004 | 34.63 | 35.03 | 34.63 | 34.72 | 2,127,204 | -0.06(-0.16%) |
Sep 02, 2004 | 34.46 | 34.80 | 34.36 | 34.78 | 1,923,683 | +0.28(+0.80%) |
Sep 01, 2004 | 34.36 | 34.59 | 34.30 | 34.50 | 2,954,061 | -0.10(-0.28%) |
Aug 31, 2004 | 34.01 | 34.60 | 34.00 | 34.60 | 2,458,463 | +0.55(+1.63%) |
Aug 30, 2004 | 34.06 | 34.20 | 33.97 | 34.05 | 2,562,741 | -0.27(-0.78%) |
Aug 27, 2004 | 34.22 | 34.40 | 34.06 | 34.32 | 1,451,421 | +0.02(+0.07%) |
Aug 26, 2004 | 34.20 | 34.47 | 34.18 | 34.29 | 1,997,992 | -0.11(-0.33%) |
Aug 25, 2004 | 33.90 | 34.48 | 33.72 | 34.41 | 4,179,977 | +0.71(+2.10%) |
Aug 24, 2004 | 33.56 | 33.76 | 33.53 | 33.70 | 1,685,403 | +0.20(+0.61%) |
Aug 23, 2004 | 33.45 | 33.67 | 33.42 | 33.49 | 2,031,892 | +0.04(+0.12%) |
Aug 20, 2004 | 33.02 | 33.46 | 33.00 | 33.45 | 2,216,621 | +0.32(+0.96%) |
Aug 19, 2004 | 33.10 | 33.34 | 32.97 | 33.14 | 2,548,862 | -0.12(-0.37%) |
Aug 18, 2004 | 33.10 | 33.26 | 33.01 | 33.26 | 3,836,681 | +0.27(+0.81%) |
Aug 17, 2004 | 33.38 | 33.52 | 32.88 | 32.99 | 3,894,777 | -0.53(-1.58%) |
Aug 16, 2004 | 33.58 | 33.58 | 33.25 | 33.52 | 3,307,797 | +0.02(+0.07%) |
Aug 13, 2004 | 33.60 | 33.66 | 33.26 | 33.49 | 3,288,391 | -0.11(-0.34%) |
Aug 12, 2004 | 33.58 | 33.77 | 33.40 | 33.61 | 6,057,110 | -0.05(-0.15%) |
Aug 11, 2004 | 32.75 | 33.78 | 32.65 | 33.66 | 4,970,724 | +0.85(+2.61%) |
Aug 10, 2004 | 32.57 | 32.81 | 32.49 | 32.80 | 3,412,812 | +0.30(+0.93%) |
Aug 09, 2004 | 32.49 | 32.57 | 32.38 | 32.50 | 3,246,999 | +0.11(+0.35%) |
Aug 06, 2004 | 32.38 | 32.53 | 32.14 | 32.39 | 3,877,705 | -0.02(-0.05%) |
Aug 05, 2004 | 32.47 | 32.54 | 32.22 | 32.40 | 3,508,493 | -0.01(-0.02%) |
Aug 04, 2004 | 32.12 | 32.62 | 32.00 | 32.41 | 4,010,847 | +0.17(+0.53%) |
Aug 03, 2004 | 31.85 | 32.35 | 31.85 | 32.24 | 3,279,793 | +0.39(+1.23%) |
Aug 02, 2004 | 31.67 | 32.10 | 31.67 | 31.85 | 4,606,179 | +0.11(+0.36%) |
Jul 30, 2004 | 31.18 | 32.09 | 31.16 | 31.74 | 8,988,818 | +0.67(+2.15%) |
Jul 29, 2004 | 32.73 | 32.73 | 30.75 | 31.07 | 11,502,921 | -1.97(-5.96%) |
Jul 28, 2004 | 32.61 | 33.04 | 32.40 | 33.04 | 4,522,044 | +0.36(+1.10%) |
Jul 27, 2004 | 32.24 | 32.88 | 32.22 | 32.68 | 3,253,263 | +0.54(+1.67%) |
Jul 26, 2004 | 33.67 | 33.68 | 32.01 | 32.14 | 3,418,217 | -0.11(-0.35%) |
Jul 23, 2004 | 32.16 | 32.90 | 32.00 | 32.26 | 4,111,932 | +0.00(+0.00%) |
Jul 22, 2004 | 32.44 | 32.44 | 31.83 | 32.26 | 4,630,867 | -0.28(-0.88%) |
Jul 21, 2004 | 33.50 | 33.58 | 32.44 | 32.54 | 6,229,556 | -1.06(-3.15%) |
Jul 20, 2004 | 33.60 | 33.82 | 33.27 | 33.60 | 3,312,956 | -0.24(-0.70%) |
Jul 19, 2004 | 34.11 | 34.28 | 33.82 | 33.84 | 3,087,572 | -0.42(-1.21%) |
Jul 16, 2004 | 34.07 | 34.25 | 33.67 | 34.25 | 3,220,346 | +0.34(+1.01%) |
Jul 15, 2004 | 34.40 | 34.46 | 33.81 | 33.91 | 3,080,694 | -0.33(-0.97%) |
Jul 14, 2004 | 34.48 | 34.61 | 34.12 | 34.24 | 2,376,416 | -0.44(-1.27%) |
Jul 13, 2004 | 34.81 | 34.86 | 34.62 | 34.68 | 2,019,609 | -0.16(-0.47%) |
Jul 12, 2004 | 34.76 | 34.88 | 34.45 | 34.85 | 1,897,399 | +0.07(+0.19%) |
Jul 09, 2004 | 34.64 | 34.94 | 34.52 | 34.78 | 2,389,681 | +0.34(+0.99%) |
Jul 08, 2004 | 34.41 | 34.77 | 34.33 | 34.44 | 2,318,565 | -0.04(-0.12%) |
Jul 07, 2004 | 34.24 | 34.66 | 34.20 | 34.48 | 3,857,439 | +0.08(+0.24%) |
Jul 06, 2004 | 33.93 | 35.25 | 33.87 | 34.40 | 3,588,575 | +0.13(+0.38%) |
Jul 02, 2004 | 34.44 | 34.48 | 34.11 | 34.27 | 1,898,013 | -0.28(-0.82%) |