Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 40.28 | 40.37 | 39.35 | 40.24 | 13,468,099 | +0.27(+0.67%) |
Oct 28, 2004 | 39.85 | 40.03 | 39.59 | 39.97 | 8,817,443 | +0.28(+0.71%) |
Oct 27, 2004 | 38.78 | 40.21 | 38.67 | 39.69 | 16,806,470 | +0.78(+2.00%) |
Oct 26, 2004 | 37.88 | 38.94 | 37.70 | 38.91 | 13,701,281 | +1.23(+3.25%) |
Oct 25, 2004 | 37.17 | 37.92 | 36.84 | 37.68 | 10,892,369 | +0.35(+0.93%) |
Oct 22, 2004 | 38.43 | 38.68 | 37.24 | 37.34 | 13,369,857 | -1.12(-2.91%) |
Oct 21, 2004 | 38.61 | 39.26 | 37.90 | 38.46 | 22,328,170 | -1.51(-3.78%) |
Oct 20, 2004 | 40.12 | 40.50 | 39.74 | 39.96 | 10,883,194 | -0.16(-0.41%) |
Oct 19, 2004 | 40.03 | 40.48 | 39.79 | 40.13 | 10,339,620 | +0.01(+0.02%) |
Oct 18, 2004 | 39.04 | 40.13 | 38.93 | 40.12 | 11,043,683 | +1.00(+2.55%) |
Oct 15, 2004 | 38.64 | 39.35 | 38.27 | 39.12 | 12,626,978 | +0.86(+2.26%) |
Oct 14, 2004 | 38.88 | 39.14 | 37.92 | 38.26 | 10,602,867 | -0.70(-1.80%) |
Oct 13, 2004 | 39.52 | 39.52 | 38.57 | 38.96 | 11,308,765 | -0.48(-1.22%) |
Oct 12, 2004 | 39.40 | 39.75 | 39.23 | 39.44 | 8,683,773 | -0.16(-0.39%) |
Oct 11, 2004 | 39.51 | 39.78 | 39.20 | 39.60 | 5,675,273 | +0.16(+0.40%) |
Oct 08, 2004 | 39.88 | 40.45 | 39.30 | 39.44 | 11,885,792 | -0.63(-1.57%) |
Oct 07, 2004 | 40.69 | 40.77 | 40.03 | 40.07 | 9,528,282 | -0.72(-1.77%) |
Oct 06, 2004 | 40.82 | 40.88 | 40.35 | 40.79 | 8,187,767 | +0.06(+0.14%) |
Oct 05, 2004 | 40.83 | 41.09 | 40.34 | 40.74 | 8,363,359 | -0.09(-0.23%) |
Oct 04, 2004 | 41.32 | 41.41 | 40.82 | 40.83 | 10,872,749 | -0.09(-0.23%) |
Oct 01, 2004 | 40.52 | 40.96 | 40.36 | 40.92 | 10,692,639 | +0.67(+1.67%) |
Sep 30, 2004 | 41.02 | 41.09 | 40.09 | 40.25 | 13,227,859 | -0.84(-2.03%) |
Sep 29, 2004 | 40.79 | 41.10 | 40.46 | 41.08 | 7,142,682 | +0.45(+1.12%) |
Sep 28, 2004 | 40.34 | 41.00 | 40.23 | 40.63 | 8,015,280 | +0.50(+1.25%) |
Sep 27, 2004 | 40.35 | 40.53 | 39.93 | 40.13 | 10,242,931 | -0.35(-0.88%) |
Sep 24, 2004 | 40.65 | 40.98 | 40.42 | 40.48 | 7,142,259 | -0.30(-0.75%) |
Sep 23, 2004 | 40.79 | 41.13 | 40.61 | 40.79 | 6,599,814 | +0.00(+0.00%) |
Sep 22, 2004 | 41.25 | 41.53 | 40.74 | 40.79 | 8,232,089 | -0.70(-1.69%) |
Sep 21, 2004 | 41.09 | 41.66 | 40.14 | 41.49 | 14,732,956 | +0.47(+1.14%) |
Sep 20, 2004 | 41.03 | 41.71 | 40.69 | 41.02 | 9,142,515 | -0.12(-0.29%) |
Sep 17, 2004 | 41.30 | 41.69 | 41.02 | 41.14 | 11,910,070 | -0.09(-0.21%) |
Sep 16, 2004 | 41.09 | 41.32 | 40.96 | 41.23 | 7,131,108 | +0.03(+0.07%) |
Sep 15, 2004 | 41.38 | 41.44 | 41.06 | 41.20 | 8,520,884 | -0.13(-0.33%) |
Sep 14, 2004 | 40.98 | 41.59 | 40.84 | 41.33 | 11,524,162 | +0.30(+0.73%) |
Sep 13, 2004 | 40.81 | 41.20 | 40.07 | 41.03 | 17,412,150 | +0.44(+1.08%) |
Sep 10, 2004 | 41.51 | 41.84 | 40.40 | 40.59 | 23,516,524 | -1.25(-2.98%) |
Sep 09, 2004 | 42.53 | 42.64 | 41.78 | 41.84 | 11,949,310 | -0.65(-1.53%) |
Sep 08, 2004 | 42.51 | 42.83 | 42.37 | 42.49 | 13,197,512 | +0.04(+0.10%) |
Sep 07, 2004 | 42.48 | 42.51 | 42.12 | 42.45 | 10,399,750 | +0.28(+0.66%) |
Sep 03, 2004 | 42.41 | 42.51 | 42.12 | 42.17 | 6,870,684 | -0.27(-0.63%) |
Sep 02, 2004 | 42.14 | 42.50 | 41.78 | 42.44 | 7,570,371 | +0.40(+0.96%) |
Sep 01, 2004 | 41.68 | 42.15 | 41.55 | 42.04 | 8,549,962 | +0.04(+0.08%) |
Aug 31, 2004 | 41.73 | 42.14 | 41.45 | 42.00 | 8,254,955 | +0.20(+0.47%) |
Aug 30, 2004 | 42.20 | 42.36 | 41.49 | 41.81 | 7,272,542 | -0.47(-1.12%) |
Aug 27, 2004 | 41.87 | 42.44 | 41.63 | 42.28 | 8,571,134 | +0.37(+0.88%) |
Aug 26, 2004 | 41.93 | 42.17 | 41.63 | 41.91 | 7,886,550 | -0.11(-0.25%) |
Aug 25, 2004 | 41.61 | 42.22 | 41.29 | 42.02 | 8,422,925 | +0.34(+0.82%) |
Aug 24, 2004 | 41.22 | 41.80 | 41.15 | 41.68 | 10,742,466 | +0.55(+1.34%) |
Aug 23, 2004 | 41.40 | 41.57 | 40.99 | 41.13 | 10,263,680 | -0.11(-0.26%) |
Aug 20, 2004 | 40.74 | 41.44 | 40.49 | 41.23 | 11,714,434 | +0.57(+1.41%) |
Aug 19, 2004 | 40.51 | 40.89 | 40.11 | 40.66 | 12,148,475 | +0.09(+0.23%) |
Aug 18, 2004 | 39.58 | 40.63 | 39.58 | 40.57 | 12,907,869 | +0.91(+2.29%) |
Aug 17, 2004 | 39.55 | 40.11 | 39.50 | 39.66 | 10,125,917 | +0.15(+0.38%) |
Aug 16, 2004 | 38.58 | 40.02 | 38.54 | 39.51 | 10,857,504 | +1.00(+2.59%) |
Aug 13, 2004 | 38.88 | 39.08 | 38.29 | 38.51 | 7,137,177 | -0.33(-0.86%) |
Aug 12, 2004 | 38.99 | 39.44 | 38.72 | 38.84 | 10,256,482 | -0.26(-0.67%) |
Aug 11, 2004 | 38.07 | 39.40 | 38.06 | 39.11 | 12,790,572 | +0.92(+2.41%) |
Aug 10, 2004 | 37.85 | 38.34 | 37.67 | 38.19 | 11,281,946 | +0.47(+1.26%) |
Aug 09, 2004 | 38.15 | 38.59 | 37.70 | 37.71 | 9,202,222 | -0.40(-1.06%) |
Aug 06, 2004 | 38.80 | 39.02 | 38.12 | 38.12 | 13,326,665 | -0.92(-2.36%) |
Aug 05, 2004 | 40.17 | 40.23 | 39.04 | 39.04 | 9,847,002 | -1.03(-2.56%) |
Aug 04, 2004 | 39.83 | 40.60 | 39.83 | 40.06 | 9,831,898 | +0.14(+0.35%) |
Aug 03, 2004 | 39.92 | 40.62 | 39.89 | 39.92 | 11,728,126 | +0.03(+0.07%) |