Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 38.53 | 39.50 | 38.46 | 39.30 | 67,600 | +0.77(+2.00%) |
Sep 29, 2004 | 38.85 | 39.17 | 38.20 | 38.53 | 81,600 | -0.22(-0.57%) |
Sep 28, 2004 | 39.15 | 39.32 | 38.66 | 38.75 | 60,100 | -0.38(-0.96%) |
Sep 27, 2004 | 38.82 | 39.81 | 38.35 | 39.12 | 123,600 | +0.30(+0.79%) |
Sep 24, 2004 | 39.20 | 39.48 | 38.41 | 38.82 | 117,500 | -0.27(-0.70%) |
Sep 23, 2004 | 39.18 | 39.28 | 38.90 | 39.09 | 83,300 | -0.09(-0.22%) |
Sep 22, 2004 | 39.00 | 39.52 | 38.73 | 39.18 | 97,600 | +0.18(+0.46%) |
Sep 21, 2004 | 38.50 | 39.58 | 38.26 | 39.00 | 237,900 | +0.92(+2.43%) |
Sep 20, 2004 | 38.48 | 38.52 | 37.85 | 38.08 | 208,900 | -0.28(-0.74%) |
Sep 17, 2004 | 38.75 | 39.17 | 38.36 | 38.36 | 209,400 | -0.23(-0.60%) |
Sep 16, 2004 | 36.75 | 38.62 | 36.35 | 38.59 | 349,900 | +2.73(+7.61%) |
Sep 15, 2004 | 35.31 | 36.06 | 35.10 | 35.86 | 88,900 | +0.42(+1.19%) |
Sep 14, 2004 | 35.42 | 35.48 | 34.98 | 35.44 | 44,200 | +0.02(+0.04%) |
Sep 13, 2004 | 35.07 | 35.60 | 34.93 | 35.42 | 54,400 | +0.42(+1.21%) |
Sep 10, 2004 | 35.08 | 35.25 | 34.65 | 35.00 | 60,800 | -0.05(-0.14%) |
Sep 09, 2004 | 34.55 | 35.23 | 34.55 | 35.05 | 58,400 | +0.57(+1.67%) |
Sep 08, 2004 | 34.89 | 35.02 | 34.48 | 34.48 | 61,800 | -0.46(-1.33%) |
Sep 07, 2004 | 34.29 | 35.38 | 34.25 | 34.94 | 79,700 | +0.90(+2.64%) |
Sep 03, 2004 | 34.10 | 34.35 | 33.95 | 34.04 | 30,700 | -0.24(-0.70%) |
Sep 02, 2004 | 33.96 | 34.31 | 33.91 | 34.28 | 30,400 | +0.30(+0.90%) |
Sep 01, 2004 | 33.35 | 34.08 | 33.17 | 33.98 | 55,300 | +0.57(+1.71%) |
Aug 31, 2004 | 32.88 | 33.74 | 32.78 | 33.41 | 83,900 | +0.50(+1.52%) |
Aug 30, 2004 | 33.42 | 33.42 | 32.59 | 32.91 | 60,400 | -0.57(-1.70%) |
Aug 27, 2004 | 33.40 | 33.52 | 32.92 | 33.48 | 50,900 | +0.02(+0.07%) |
Aug 26, 2004 | 32.98 | 33.45 | 32.96 | 33.45 | 55,300 | +0.43(+1.29%) |
Aug 25, 2004 | 33.70 | 33.70 | 32.22 | 33.02 | 95,900 | -0.52(-1.56%) |
Aug 24, 2004 | 33.73 | 33.85 | 33.00 | 33.55 | 61,700 | -0.03(-0.09%) |
Aug 23, 2004 | 33.45 | 33.73 | 33.04 | 33.58 | 114,300 | +0.18(+0.54%) |
Aug 20, 2004 | 33.00 | 33.40 | 32.92 | 33.40 | 51,400 | +0.34(+1.03%) |
Aug 19, 2004 | 33.19 | 33.33 | 33.00 | 33.06 | 71,800 | -0.38(-1.14%) |
Aug 18, 2004 | 33.10 | 33.50 | 32.85 | 33.44 | 67,200 | +0.34(+1.03%) |
Aug 17, 2004 | 32.78 | 33.48 | 32.73 | 33.10 | 135,100 | +0.48(+1.49%) |
Aug 16, 2004 | 31.64 | 32.62 | 31.59 | 32.62 | 118,100 | +0.85(+2.66%) |
Aug 13, 2004 | 31.48 | 32.08 | 31.48 | 31.77 | 108,700 | +0.42(+1.34%) |
Aug 12, 2004 | 32.26 | 32.30 | 31.05 | 31.35 | 105,300 | -0.98(-3.03%) |
Aug 11, 2004 | 32.10 | 32.35 | 31.82 | 32.33 | 122,800 | +0.15(+0.47%) |
Aug 10, 2004 | 31.22 | 32.35 | 31.22 | 32.18 | 198,100 | +0.97(+3.11%) |
Aug 09, 2004 | 31.41 | 31.77 | 31.12 | 31.21 | 74,800 | -0.20(-0.64%) |
Aug 06, 2004 | 31.73 | 32.12 | 31.41 | 31.41 | 141,800 | -0.32(-0.99%) |
Aug 05, 2004 | 32.00 | 32.23 | 31.62 | 31.73 | 168,300 | +0.03(+0.08%) |
Aug 04, 2004 | 31.10 | 31.95 | 31.00 | 31.70 | 139,800 | +0.45(+1.46%) |
Aug 03, 2004 | 31.40 | 31.43 | 31.00 | 31.25 | 112,700 | -0.25(-0.81%) |
Aug 02, 2004 | 30.85 | 31.62 | 30.64 | 31.50 | 105,400 | +0.55(+1.78%) |
Jul 30, 2004 | 30.85 | 31.20 | 30.64 | 30.95 | 83,400 | +0.18(+0.57%) |
Jul 29, 2004 | 30.75 | 30.82 | 30.02 | 30.77 | 143,400 | +0.17(+0.57%) |
Jul 28, 2004 | 30.84 | 30.91 | 29.86 | 30.60 | 127,400 | -0.29(-0.94%) |
Jul 27, 2004 | 30.45 | 30.96 | 30.18 | 30.89 | 206,400 | +0.69(+2.28%) |
Jul 26, 2004 | 30.50 | 30.85 | 30.00 | 30.20 | 274,700 | -0.30(-0.98%) |
Jul 23, 2004 | 29.99 | 30.75 | 29.54 | 30.50 | 319,800 | +0.40(+1.33%) |
Jul 22, 2004 | 30.32 | 31.04 | 29.86 | 30.10 | 398,200 | -0.35(-1.15%) |
Jul 21, 2004 | 32.85 | 33.06 | 30.25 | 30.45 | 567,500 | -3.14(-9.33%) |
Jul 20, 2004 | 33.35 | 33.75 | 32.69 | 33.59 | 174,000 | -0.21(-0.64%) |
Jul 19, 2004 | 34.17 | 34.55 | 33.30 | 33.80 | 110,700 | -0.39(-1.13%) |
Jul 16, 2004 | 33.92 | 34.34 | 33.92 | 34.19 | 45,200 | +0.51(+1.51%) |
Jul 15, 2004 | 33.80 | 34.24 | 33.67 | 33.67 | 75,700 | +0.12(+0.37%) |
Jul 14, 2004 | 34.00 | 34.25 | 33.41 | 33.55 | 84,900 | -0.47(-1.38%) |
Jul 13, 2004 | 33.90 | 34.45 | 33.80 | 34.02 | 109,500 | +0.27(+0.80%) |
Jul 12, 2004 | 33.35 | 33.77 | 33.00 | 33.75 | 70,500 | +0.45(+1.34%) |
Jul 09, 2004 | 33.48 | 33.69 | 33.20 | 33.30 | 84,200 | +0.10(+0.32%) |
Jul 08, 2004 | 34.48 | 34.48 | 33.06 | 33.20 | 150,900 | -1.28(-3.71%) |
Jul 07, 2004 | 35.00 | 35.22 | 34.26 | 34.48 | 132,000 | +0.18(+0.52%) |
Jul 06, 2004 | 34.85 | 35.00 | 34.11 | 34.30 | 76,400 | -0.55(-1.58%) |
Jul 02, 2004 | 34.42 | 35.07 | 34.38 | 34.85 | 79,500 | +0.85(+2.50%) |