Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 38.64 | 38.88 | 38.48 | 38.88 | 3,017,485 | +0.26(+0.67%) |
Aug 30, 2004 | 38.70 | 39.09 | 38.57 | 38.62 | 2,169,354 | -0.09(-0.23%) |
Aug 27, 2004 | 38.81 | 39.16 | 38.62 | 38.70 | 1,957,120 | -0.06(-0.15%) |
Aug 26, 2004 | 39.09 | 39.20 | 38.66 | 38.76 | 4,518,168 | -0.32(-0.82%) |
Aug 25, 2004 | 38.38 | 39.32 | 38.08 | 39.08 | 9,830,065 | +1.18(+3.12%) |
Aug 24, 2004 | 37.77 | 37.97 | 37.51 | 37.90 | 2,302,068 | +0.19(+0.51%) |
Aug 23, 2004 | 37.78 | 37.79 | 37.48 | 37.71 | 2,837,892 | +0.14(+0.38%) |
Aug 20, 2004 | 37.22 | 37.64 | 37.20 | 37.57 | 4,607,360 | +0.16(+0.42%) |
Aug 19, 2004 | 37.77 | 37.84 | 37.19 | 37.41 | 2,955,023 | -0.36(-0.97%) |
Aug 18, 2004 | 37.44 | 37.78 | 37.17 | 37.77 | 2,694,701 | +0.32(+0.85%) |
Aug 17, 2004 | 38.12 | 38.21 | 37.36 | 37.45 | 4,845,385 | -0.48(-1.26%) |
Aug 16, 2004 | 37.01 | 38.02 | 36.95 | 37.93 | 5,757,722 | +0.92(+2.47%) |
Aug 13, 2004 | 37.00 | 37.07 | 36.63 | 37.01 | 2,991,023 | +0.29(+0.79%) |
Aug 12, 2004 | 36.81 | 37.04 | 36.21 | 36.72 | 4,013,104 | -0.26(-0.70%) |
Aug 11, 2004 | 36.66 | 37.07 | 36.13 | 36.98 | 4,019,283 | +0.05(+0.14%) |
Aug 10, 2004 | 36.11 | 36.93 | 36.11 | 36.93 | 4,758,610 | +0.63(+1.74%) |
Aug 09, 2004 | 36.33 | 36.43 | 36.08 | 36.30 | 3,200,839 | +0.32(+0.89%) |
Aug 06, 2004 | 37.20 | 37.20 | 35.94 | 35.98 | 4,925,711 | -1.25(-3.36%) |
Aug 05, 2004 | 37.97 | 38.10 | 37.22 | 37.23 | 3,844,795 | -0.74(-1.94%) |
Aug 04, 2004 | 37.67 | 38.00 | 37.45 | 37.97 | 4,801,326 | +0.18(+0.47%) |
Aug 03, 2004 | 37.92 | 38.31 | 37.68 | 37.79 | 4,671,433 | -0.11(-0.29%) |
Aug 02, 2004 | 37.37 | 38.00 | 37.34 | 37.90 | 3,246,912 | +0.12(+0.32%) |
Jul 30, 2004 | 37.15 | 38.15 | 37.03 | 37.78 | 6,507,124 | +0.80(+2.15%) |
Jul 29, 2004 | 36.78 | 37.19 | 36.63 | 36.98 | 3,876,227 | +0.50(+1.37%) |
Jul 28, 2004 | 36.28 | 37.05 | 36.11 | 36.49 | 5,631,725 | +0.59(+1.64%) |
Jul 27, 2004 | 35.25 | 35.99 | 35.07 | 35.90 | 4,001,955 | +0.91(+2.60%) |
Jul 26, 2004 | 35.06 | 35.30 | 34.91 | 34.99 | 3,006,873 | -0.04(-0.13%) |
Jul 23, 2004 | 35.22 | 35.27 | 34.70 | 35.03 | 3,902,823 | -0.18(-0.51%) |
Jul 22, 2004 | 35.53 | 35.76 | 34.54 | 35.21 | 8,744,582 | -0.31(-0.88%) |
Jul 21, 2004 | 36.26 | 36.55 | 35.53 | 35.53 | 4,294,651 | -0.77(-2.13%) |
Jul 20, 2004 | 36.24 | 36.37 | 35.96 | 36.30 | 3,250,405 | +0.07(+0.18%) |
Jul 19, 2004 | 36.74 | 36.87 | 36.09 | 36.23 | 3,554,115 | -0.34(-0.94%) |
Jul 16, 2004 | 36.93 | 36.93 | 36.48 | 36.58 | 2,943,203 | -0.01(-0.02%) |
Jul 15, 2004 | 36.55 | 36.83 | 35.99 | 36.58 | 4,746,521 | -0.13(-0.36%) |
Jul 14, 2004 | 37.42 | 37.71 | 36.59 | 36.72 | 3,776,692 | -0.70(-1.87%) |
Jul 13, 2004 | 37.37 | 37.50 | 37.16 | 37.42 | 2,756,356 | +0.04(+0.12%) |
Jul 12, 2004 | 37.19 | 37.45 | 37.04 | 37.37 | 3,959,106 | +0.12(+0.32%) |
Jul 09, 2004 | 37.18 | 37.41 | 37.13 | 37.25 | 3,160,810 | +0.05(+0.14%) |
Jul 08, 2004 | 36.77 | 37.42 | 36.34 | 37.20 | 4,750,014 | +0.43(+1.17%) |
Jul 07, 2004 | 36.89 | 37.10 | 36.58 | 36.77 | 3,871,660 | +0.06(+0.16%) |
Jul 06, 2004 | 37.15 | 37.30 | 36.53 | 36.71 | 5,378,656 | -0.16(-0.42%) |
Jul 02, 2004 | 36.87 | 36.99 | 36.36 | 36.87 | 3,788,915 | -0.28(-0.76%) |
Jul 01, 2004 | 37.30 | 37.62 | 36.90 | 37.15 | 4,824,564 | -0.89(-2.33%) |
Jun 30, 2004 | 37.60 | 38.14 | 37.54 | 38.03 | 3,616,039 | +0.43(+1.15%) |
Jun 29, 2004 | 37.22 | 37.74 | 37.09 | 37.60 | 4,201,026 | +0.22(+0.60%) |
Jun 28, 2004 | 38.19 | 38.33 | 37.30 | 37.38 | 3,984,627 | -0.81(-2.12%) |
Jun 25, 2004 | 37.54 | 38.23 | 37.52 | 38.19 | 5,976,404 | +0.71(+1.89%) |
Jun 24, 2004 | 37.42 | 37.80 | 37.30 | 37.48 | 3,308,836 | -0.24(-0.63%) |
Jun 23, 2004 | 36.85 | 37.78 | 36.78 | 37.72 | 4,780,774 | +0.74(+2.01%) |
Jun 22, 2004 | 36.74 | 37.07 | 36.72 | 36.98 | 3,547,130 | +0.13(+0.34%) |
Jun 21, 2004 | 36.96 | 37.16 | 36.83 | 36.85 | 3,151,407 | -0.22(-0.60%) |
Jun 18, 2004 | 36.72 | 37.19 | 36.66 | 37.07 | 5,462,475 | +0.25(+0.67%) |
Jun 17, 2004 | 36.91 | 36.99 | 36.73 | 36.83 | 4,755,655 | -0.32(-0.86%) |
Jun 16, 2004 | 36.83 | 37.22 | 36.71 | 37.15 | 4,526,899 | +0.48(+1.32%) |
Jun 15, 2004 | 37.15 | 37.15 | 36.40 | 36.66 | 9,418,626 | +0.31(+0.86%) |
Jun 14, 2004 | 36.11 | 36.46 | 36.01 | 36.35 | 5,409,685 | +0.06(+0.16%) |
Jun 10, 2004 | 36.20 | 36.35 | 36.06 | 36.29 | 3,401,790 | +0.07(+0.18%) |
Jun 09, 2004 | 35.80 | 36.34 | 35.77 | 36.23 | 4,487,004 | +0.42(+1.19%) |
Jun 08, 2004 | 35.73 | 35.83 | 35.45 | 35.80 | 4,922,219 | -0.03(-0.08%) |
Jun 07, 2004 | 35.36 | 36.03 | 35.34 | 35.83 | 7,751,648 | +0.92(+2.62%) |
Jun 04, 2004 | 34.47 | 35.01 | 34.39 | 34.92 | 3,805,034 | +0.60(+1.74%) |
Jun 03, 2004 | 34.58 | 34.73 | 34.32 | 34.32 | 3,174,242 | -0.48(-1.39%) |
Jun 02, 2004 | 35.15 | 35.15 | 34.17 | 34.80 | 5,528,026 | +0.65(+1.90%) |