Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.94 | 32.15 | 31.79 | 32.00 | 2,134,848 | +0.04(+0.12%) |
Sep 29, 2004 | 32.11 | 32.11 | 31.70 | 31.96 | 1,837,258 | -0.14(-0.44%) |
Sep 28, 2004 | 31.57 | 32.15 | 31.57 | 32.10 | 2,115,527 | +0.45(+1.43%) |
Sep 27, 2004 | 31.62 | 31.82 | 31.45 | 31.65 | 2,099,236 | +0.04(+0.12%) |
Sep 24, 2004 | 31.61 | 31.71 | 31.49 | 31.61 | 1,602,178 | +0.05(+0.17%) |
Sep 23, 2004 | 31.57 | 31.80 | 31.42 | 31.56 | 2,921,352 | -0.25(-0.78%) |
Sep 22, 2004 | 31.75 | 31.85 | 31.62 | 31.81 | 2,158,337 | -0.08(-0.25%) |
Sep 21, 2004 | 31.89 | 31.94 | 31.79 | 31.89 | 2,176,901 | +0.00(+0.00%) |
Sep 20, 2004 | 31.95 | 32.02 | 31.86 | 31.89 | 1,761,108 | -0.14(-0.45%) |
Sep 17, 2004 | 32.08 | 32.15 | 31.94 | 32.03 | 2,916,237 | -0.05(-0.16%) |
Sep 16, 2004 | 32.15 | 32.27 | 32.04 | 32.08 | 2,295,104 | -0.07(-0.21%) |
Sep 15, 2004 | 32.24 | 32.24 | 31.91 | 32.15 | 1,927,993 | -0.09(-0.29%) |
Sep 14, 2004 | 32.55 | 32.55 | 32.19 | 32.24 | 1,466,358 | -0.17(-0.52%) |
Sep 13, 2004 | 32.48 | 32.55 | 32.30 | 32.41 | 2,096,395 | -0.17(-0.52%) |
Sep 10, 2004 | 32.47 | 32.72 | 32.32 | 32.58 | 2,419,558 | +0.12(+0.36%) |
Sep 09, 2004 | 32.13 | 32.58 | 32.12 | 32.47 | 3,815,260 | +0.29(+0.89%) |
Sep 08, 2004 | 32.12 | 32.23 | 31.95 | 32.18 | 3,143,171 | -0.05(-0.15%) |
Sep 07, 2004 | 31.98 | 32.23 | 31.93 | 32.23 | 2,327,686 | +0.25(+0.78%) |
Sep 03, 2004 | 32.19 | 32.19 | 31.83 | 31.98 | 1,493,447 | -0.10(-0.31%) |
Sep 02, 2004 | 32.53 | 32.53 | 32.00 | 32.08 | 3,455,727 | +0.08(+0.25%) |
Sep 01, 2004 | 31.76 | 32.03 | 31.65 | 32.00 | 1,925,720 | +0.17(+0.53%) |
Aug 31, 2004 | 31.56 | 31.93 | 31.53 | 31.83 | 1,851,086 | +0.30(+0.95%) |
Aug 30, 2004 | 31.56 | 31.56 | 31.36 | 31.53 | 1,064,583 | -0.03(-0.10%) |
Aug 27, 2004 | 31.66 | 31.66 | 31.47 | 31.56 | 680,234 | -0.08(-0.27%) |
Aug 26, 2004 | 31.49 | 31.67 | 31.44 | 31.65 | 908,115 | +0.10(+0.32%) |
Aug 25, 2004 | 31.61 | 31.64 | 31.49 | 31.55 | 919,292 | +0.06(+0.20%) |
Aug 24, 2004 | 31.32 | 31.58 | 31.26 | 31.48 | 1,167,063 | +0.12(+0.37%) |
Aug 23, 2004 | 31.46 | 31.58 | 31.34 | 31.37 | 1,301,935 | -0.15(-0.47%) |
Aug 20, 2004 | 31.30 | 31.54 | 31.22 | 31.52 | 1,179,755 | +0.19(+0.61%) |
Aug 19, 2004 | 31.46 | 31.48 | 31.20 | 31.33 | 2,788,752 | -0.14(-0.44%) |
Aug 18, 2004 | 31.27 | 31.49 | 31.15 | 31.46 | 1,979,139 | +0.22(+0.69%) |
Aug 17, 2004 | 31.08 | 31.30 | 31.08 | 31.25 | 2,136,364 | -0.08(-0.25%) |
Aug 16, 2004 | 31.09 | 31.38 | 31.09 | 31.33 | 1,757,698 | +0.17(+0.54%) |
Aug 13, 2004 | 31.11 | 31.39 | 30.98 | 31.16 | 2,217,628 | +0.04(+0.14%) |
Aug 12, 2004 | 30.82 | 31.11 | 30.68 | 31.11 | 2,573,184 | +0.19(+0.61%) |
Aug 11, 2004 | 30.83 | 31.10 | 30.73 | 30.92 | 2,937,453 | -0.09(-0.29%) |
Aug 10, 2004 | 31.09 | 31.15 | 30.86 | 31.01 | 2,526,774 | -0.15(-0.47%) |
Aug 09, 2004 | 30.95 | 31.20 | 30.87 | 31.16 | 2,626,034 | +0.08(+0.25%) |
Aug 06, 2004 | 30.67 | 31.19 | 30.67 | 31.08 | 3,266,299 | +0.42(+1.36%) |
Aug 05, 2004 | 31.03 | 31.14 | 30.62 | 30.67 | 1,403,658 | -0.37(-1.19%) |
Aug 04, 2004 | 30.62 | 31.06 | 30.51 | 31.04 | 1,754,667 | +0.13(+0.41%) |
Aug 03, 2004 | 30.88 | 30.91 | 30.66 | 30.91 | 2,939,916 | +0.00(+0.00%) |
Aug 02, 2004 | 30.42 | 31.25 | 30.42 | 30.91 | 4,900,112 | +0.55(+1.83%) |
Jul 30, 2004 | 30.06 | 30.35 | 29.94 | 30.35 | 2,089,386 | +0.26(+0.88%) |
Jul 29, 2004 | 30.04 | 30.33 | 29.89 | 30.09 | 3,561,428 | +0.52(+1.75%) |
Jul 28, 2004 | 28.90 | 29.63 | 28.90 | 29.57 | 2,467,294 | +0.67(+2.32%) |
Jul 27, 2004 | 29.06 | 29.09 | 28.73 | 28.90 | 1,865,482 | -0.08(-0.27%) |
Jul 26, 2004 | 29.19 | 29.29 | 28.90 | 28.98 | 1,818,315 | -0.12(-0.42%) |
Jul 23, 2004 | 29.49 | 29.49 | 29.07 | 29.10 | 1,995,051 | -0.29(-0.99%) |
Jul 22, 2004 | 29.66 | 29.66 | 29.36 | 29.39 | 1,635,138 | -0.26(-0.89%) |
Jul 21, 2004 | 30.25 | 30.25 | 29.63 | 29.66 | 1,783,081 | -0.56(-1.87%) |
Jul 20, 2004 | 30.25 | 30.50 | 30.12 | 30.22 | 1,951,482 | -0.03(-0.10%) |
Jul 19, 2004 | 30.14 | 30.37 | 30.12 | 30.25 | 1,356,301 | +0.19(+0.63%) |
Jul 16, 2004 | 30.01 | 30.21 | 29.91 | 30.06 | 2,071,201 | +0.30(+0.99%) |
Jul 15, 2004 | 29.46 | 29.97 | 29.40 | 29.77 | 2,263,849 | +0.34(+1.15%) |
Jul 14, 2004 | 29.02 | 29.44 | 28.90 | 29.43 | 1,574,900 | +0.41(+1.40%) |
Jul 13, 2004 | 29.24 | 29.24 | 28.93 | 29.02 | 1,235,257 | -0.14(-0.49%) |
Jul 12, 2004 | 29.35 | 29.35 | 29.08 | 29.17 | 1,125,010 | -0.13(-0.45%) |
Jul 09, 2004 | 30.20 | 30.20 | 29.24 | 29.30 | 1,510,684 | -0.25(-0.84%) |
Jul 08, 2004 | 29.44 | 29.67 | 29.30 | 29.55 | 2,020,245 | +0.08(+0.27%) |
Jul 07, 2004 | 29.62 | 29.73 | 29.40 | 29.47 | 2,031,421 | -0.20(-0.68%) |
Jul 06, 2004 | 29.47 | 29.81 | 29.35 | 29.67 | 2,102,077 | +0.12(+0.39%) |
Jul 02, 2004 | 29.20 | 29.69 | 29.20 | 29.55 | 2,018,161 | +0.33(+1.14%) |