Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 40.59 | 41.14 | 40.45 | 41.08 | 1,568,196 | +0.35(+0.87%) |
Sep 29, 2004 | 41.16 | 41.72 | 40.60 | 40.72 | 1,583,840 | -0.43(-1.05%) |
Sep 28, 2004 | 41.82 | 41.97 | 40.90 | 41.15 | 1,759,629 | -0.66(-1.59%) |
Sep 27, 2004 | 41.15 | 42.07 | 40.24 | 41.82 | 2,601,494 | +0.73(+1.79%) |
Sep 24, 2004 | 41.08 | 41.16 | 40.25 | 41.09 | 2,050,255 | +0.05(+0.13%) |
Sep 23, 2004 | 41.67 | 41.67 | 40.66 | 41.03 | 2,186,877 | -0.65(-1.55%) |
Sep 22, 2004 | 40.77 | 42.03 | 40.34 | 41.68 | 3,449,384 | +0.91(+2.24%) |
Sep 21, 2004 | 39.87 | 41.03 | 39.78 | 40.77 | 3,082,162 | +1.11(+2.81%) |
Sep 20, 2004 | 41.05 | 41.05 | 39.14 | 39.65 | 4,002,708 | -1.39(-3.39%) |
Sep 17, 2004 | 41.25 | 41.34 | 40.91 | 41.04 | 1,195,644 | +0.06(+0.15%) |
Sep 16, 2004 | 40.56 | 40.98 | 40.39 | 40.98 | 1,719,071 | +0.52(+1.28%) |
Sep 15, 2004 | 40.79 | 40.93 | 40.44 | 40.46 | 1,751,981 | -0.32(-0.78%) |
Sep 14, 2004 | 40.56 | 40.91 | 40.10 | 40.78 | 1,400,866 | +0.24(+0.60%) |
Sep 13, 2004 | 40.43 | 40.58 | 40.28 | 40.54 | 714,976 | +0.20(+0.49%) |
Sep 10, 2004 | 40.60 | 40.65 | 39.91 | 40.34 | 968,288 | -0.16(-0.40%) |
Sep 09, 2004 | 40.45 | 40.82 | 40.40 | 40.51 | 1,406,313 | +0.03(+0.09%) |
Sep 08, 2004 | 41.08 | 41.08 | 40.33 | 40.47 | 1,042,683 | -0.70(-1.70%) |
Sep 07, 2004 | 40.78 | 41.18 | 40.40 | 41.17 | 1,766,814 | +1.09(+2.71%) |
Sep 03, 2004 | 40.04 | 40.52 | 39.83 | 40.08 | 592,955 | -0.15(-0.36%) |
Sep 02, 2004 | 40.32 | 40.47 | 39.78 | 40.23 | 968,868 | -0.15(-0.36%) |
Sep 01, 2004 | 39.53 | 40.45 | 39.53 | 40.38 | 1,477,579 | +0.85(+2.16%) |
Aug 31, 2004 | 38.83 | 39.60 | 38.78 | 39.52 | 1,213,489 | +0.89(+2.30%) |
Aug 30, 2004 | 39.26 | 39.48 | 38.63 | 38.63 | 774,886 | -0.64(-1.63%) |
Aug 27, 2004 | 39.18 | 39.56 | 38.86 | 39.27 | 549,963 | +0.21(+0.53%) |
Aug 26, 2004 | 38.96 | 39.31 | 38.73 | 39.07 | 878,598 | +0.06(+0.16%) |
Aug 25, 2004 | 39.52 | 39.65 | 38.13 | 39.01 | 2,275,525 | -0.23(-0.59%) |
Aug 24, 2004 | 39.77 | 40.00 | 38.99 | 39.24 | 1,470,278 | -0.11(-0.29%) |
Aug 23, 2004 | 39.05 | 39.70 | 38.55 | 39.35 | 963,074 | +0.43(+1.11%) |
Aug 20, 2004 | 38.63 | 39.07 | 38.53 | 38.92 | 937,812 | +0.33(+0.85%) |
Aug 19, 2004 | 38.62 | 38.87 | 38.32 | 38.59 | 833,289 | -0.24(-0.62%) |
Aug 18, 2004 | 38.62 | 39.01 | 38.19 | 38.83 | 965,855 | +0.35(+0.90%) |
Aug 17, 2004 | 38.06 | 39.40 | 38.06 | 38.49 | 3,483,336 | +0.77(+2.04%) |
Aug 16, 2004 | 36.91 | 37.85 | 36.88 | 37.72 | 1,602,728 | +0.81(+2.20%) |
Aug 13, 2004 | 36.64 | 37.07 | 36.46 | 36.91 | 989,031 | +0.29(+0.80%) |
Aug 12, 2004 | 36.68 | 36.85 | 36.05 | 36.62 | 976,400 | -0.13(-0.35%) |
Aug 11, 2004 | 36.86 | 37.21 | 36.49 | 36.75 | 1,560,548 | -0.33(-0.88%) |
Aug 10, 2004 | 36.29 | 37.21 | 36.18 | 37.07 | 1,373,982 | +0.81(+2.24%) |
Aug 09, 2004 | 36.27 | 37.15 | 36.12 | 36.26 | 1,110,936 | -0.22(-0.59%) |
Aug 06, 2004 | 36.59 | 37.30 | 36.36 | 36.48 | 1,510,257 | +0.06(+0.17%) |
Aug 05, 2004 | 37.32 | 37.61 | 36.42 | 36.42 | 1,330,528 | -0.20(-0.54%) |
Aug 04, 2004 | 36.20 | 36.93 | 35.92 | 36.62 | 1,063,194 | +0.16(+0.45%) |
Aug 03, 2004 | 36.87 | 36.91 | 36.32 | 36.45 | 1,359,497 | -0.38(-1.03%) |
Aug 02, 2004 | 36.68 | 37.01 | 36.49 | 36.83 | 1,415,004 | +0.00(+0.00%) |
Jul 30, 2004 | 36.73 | 36.99 | 36.46 | 36.83 | 933,756 | +0.18(+0.49%) |
Jul 29, 2004 | 36.01 | 36.70 | 35.34 | 36.65 | 1,689,754 | +0.85(+2.39%) |
Jul 28, 2004 | 35.43 | 35.99 | 35.13 | 35.80 | 1,026,460 | +0.15(+0.41%) |
Jul 27, 2004 | 35.81 | 36.24 | 34.78 | 35.65 | 2,064,161 | +0.28(+0.78%) |
Jul 26, 2004 | 36.01 | 36.48 | 35.05 | 35.37 | 1,786,166 | -0.76(-2.10%) |
Jul 23, 2004 | 36.32 | 36.87 | 35.94 | 36.13 | 1,822,552 | -0.41(-1.11%) |
Jul 22, 2004 | 35.74 | 36.78 | 35.73 | 36.54 | 1,597,862 | +0.81(+2.27%) |
Jul 21, 2004 | 36.37 | 36.89 | 35.64 | 35.73 | 1,876,436 | -0.72(-1.97%) |
Jul 20, 2004 | 35.73 | 36.47 | 34.82 | 36.44 | 3,117,853 | -0.20(-0.54%) |
Jul 19, 2004 | 37.33 | 37.33 | 36.13 | 36.64 | 1,529,029 | -0.60(-1.62%) |
Jul 16, 2004 | 37.28 | 37.82 | 37.21 | 37.25 | 1,364,596 | +0.22(+0.61%) |
Jul 15, 2004 | 37.38 | 37.38 | 36.62 | 37.02 | 1,600,295 | -0.18(-0.49%) |
Jul 14, 2004 | 37.45 | 38.07 | 37.06 | 37.20 | 1,538,068 | -0.72(-1.91%) |
Jul 13, 2004 | 36.96 | 38.14 | 36.89 | 37.93 | 1,908,882 | +1.05(+2.86%) |
Jul 12, 2004 | 36.59 | 37.15 | 36.35 | 36.87 | 944,997 | +0.08(+0.21%) |
Jul 09, 2004 | 36.63 | 37.35 | 36.44 | 36.80 | 1,847,002 | +0.40(+1.09%) |
Jul 08, 2004 | 37.97 | 38.00 | 36.31 | 36.40 | 2,860,253 | -2.08(-5.40%) |
Jul 07, 2004 | 38.52 | 38.93 | 38.10 | 38.48 | 975,125 | +0.16(+0.41%) |
Jul 06, 2004 | 39.08 | 39.08 | 37.99 | 38.32 | 1,433,776 | -0.76(-1.94%) |
Jul 02, 2004 | 38.96 | 39.75 | 38.90 | 39.08 | 1,704,007 | +0.76(+1.98%) |