Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.92 | 38.31 | 37.92 | 38.31 | 8,758,956 | +0.37(+0.97%) |
Aug 30, 2004 | 37.99 | 38.14 | 37.91 | 37.94 | 5,046,325 | -0.11(-0.29%) |
Aug 27, 2004 | 37.98 | 38.14 | 37.97 | 38.05 | 5,290,194 | +0.13(+0.33%) |
Aug 26, 2004 | 38.02 | 38.14 | 37.89 | 37.93 | 5,961,440 | -0.09(-0.24%) |
Aug 25, 2004 | 37.74 | 38.04 | 37.71 | 38.02 | 7,129,675 | +0.32(+0.86%) |
Aug 24, 2004 | 37.89 | 37.91 | 37.63 | 37.70 | 6,109,005 | +0.08(+0.21%) |
Aug 23, 2004 | 37.67 | 37.99 | 37.61 | 37.62 | 7,078,414 | +0.01(+0.02%) |
Aug 20, 2004 | 37.37 | 37.66 | 37.36 | 37.61 | 5,777,174 | +0.17(+0.46%) |
Aug 19, 2004 | 37.39 | 37.59 | 37.35 | 37.44 | 6,740,365 | -0.16(-0.44%) |
Aug 18, 2004 | 37.28 | 37.62 | 37.27 | 37.60 | 7,357,923 | +0.32(+0.87%) |
Aug 17, 2004 | 37.02 | 37.29 | 36.96 | 37.28 | 9,795,247 | +0.30(+0.80%) |
Aug 16, 2004 | 36.62 | 37.09 | 36.61 | 36.98 | 7,187,912 | +0.36(+0.99%) |
Aug 13, 2004 | 37.09 | 37.16 | 36.43 | 36.62 | 9,173,897 | -0.50(-1.35%) |
Aug 12, 2004 | 37.02 | 37.42 | 36.99 | 37.12 | 11,621,685 | +0.20(+0.54%) |
Aug 11, 2004 | 36.07 | 37.02 | 36.07 | 36.92 | 9,207,414 | +0.67(+1.84%) |
Aug 10, 2004 | 35.92 | 36.27 | 35.85 | 36.26 | 5,962,957 | +0.33(+0.92%) |
Aug 09, 2004 | 36.04 | 36.20 | 35.91 | 35.93 | 5,232,564 | -0.07(-0.20%) |
Aug 06, 2004 | 36.41 | 36.41 | 35.87 | 36.00 | 9,180,873 | -0.41(-1.12%) |
Aug 05, 2004 | 36.73 | 36.92 | 36.33 | 36.41 | 9,296,741 | -0.24(-0.65%) |
Aug 04, 2004 | 36.43 | 36.69 | 36.38 | 36.65 | 5,215,123 | +0.10(+0.27%) |
Aug 03, 2004 | 36.51 | 36.91 | 36.44 | 36.55 | 8,999,791 | -0.06(-0.16%) |
Aug 02, 2004 | 36.27 | 36.74 | 36.27 | 36.61 | 6,279,471 | +0.16(+0.45%) |
Jul 30, 2004 | 36.40 | 36.65 | 36.26 | 36.44 | 7,633,640 | -0.13(-0.36%) |
Jul 29, 2004 | 36.69 | 36.77 | 36.38 | 36.58 | 7,328,349 | -0.14(-0.38%) |
Jul 28, 2004 | 36.63 | 36.83 | 36.13 | 36.71 | 13,097,334 | +0.02(+0.05%) |
Jul 27, 2004 | 36.48 | 36.75 | 36.34 | 36.69 | 7,709,319 | +0.15(+0.40%) |
Jul 26, 2004 | 36.65 | 36.70 | 36.17 | 36.55 | 8,925,175 | -0.20(-0.56%) |
Jul 23, 2004 | 37.06 | 37.06 | 36.52 | 36.75 | 7,955,462 | -0.33(-0.89%) |
Jul 22, 2004 | 36.79 | 37.19 | 36.76 | 37.08 | 10,501,981 | +0.32(+0.88%) |
Jul 21, 2004 | 37.29 | 37.31 | 36.73 | 36.76 | 9,121,574 | -0.37(-0.99%) |
Jul 20, 2004 | 37.32 | 37.38 | 36.99 | 37.13 | 9,920,214 | -0.06(-0.16%) |
Jul 19, 2004 | 38.03 | 38.03 | 36.87 | 37.19 | 13,437,355 | -0.26(-0.70%) |
Jul 16, 2004 | 36.75 | 38.34 | 36.60 | 37.45 | 35,204,924 | +0.96(+2.62%) |
Jul 15, 2004 | 36.96 | 36.98 | 36.44 | 36.50 | 8,303,218 | -0.38(-1.02%) |
Jul 14, 2004 | 36.52 | 37.12 | 36.50 | 36.87 | 11,379,636 | +0.36(+0.97%) |
Jul 13, 2004 | 36.63 | 36.69 | 36.30 | 36.52 | 9,665,123 | +0.32(+0.89%) |
Jul 12, 2004 | 36.17 | 36.40 | 35.94 | 36.19 | 6,410,960 | -0.07(-0.18%) |
Jul 09, 2004 | 36.20 | 36.38 | 36.12 | 36.26 | 5,914,122 | +0.15(+0.42%) |
Jul 08, 2004 | 36.01 | 36.62 | 36.00 | 36.11 | 8,766,084 | +0.15(+0.42%) |
Jul 07, 2004 | 36.12 | 36.26 | 35.89 | 35.96 | 8,277,436 | -0.28(-0.76%) |
Jul 06, 2004 | 36.38 | 36.55 | 36.21 | 36.23 | 8,724,377 | -0.26(-0.72%) |
Jul 02, 2004 | 36.45 | 37.02 | 36.34 | 36.50 | 7,279,667 | -0.08(-0.22%) |
Jul 01, 2004 | 36.50 | 36.77 | 36.30 | 36.58 | 9,650,412 | -0.15(-0.41%) |
Jun 30, 2004 | 36.75 | 36.81 | 36.45 | 36.73 | 9,285,215 | -0.03(-0.07%) |
Jun 29, 2004 | 36.25 | 36.92 | 36.24 | 36.75 | 9,400,325 | +0.51(+1.40%) |
Jun 28, 2004 | 36.10 | 36.36 | 36.05 | 36.25 | 9,994,679 | +0.31(+0.86%) |
Jun 25, 2004 | 36.53 | 36.60 | 35.94 | 35.94 | 12,030,256 | -0.78(-2.14%) |
Jun 24, 2004 | 36.65 | 36.96 | 36.63 | 36.72 | 6,742,033 | +0.03(+0.09%) |
Jun 23, 2004 | 36.60 | 36.79 | 36.36 | 36.69 | 9,401,841 | +0.18(+0.49%) |
Jun 22, 2004 | 36.48 | 36.60 | 36.27 | 36.51 | 7,940,448 | +0.06(+0.16%) |
Jun 21, 2004 | 36.25 | 36.73 | 36.24 | 36.45 | 6,846,526 | +0.02(+0.05%) |
Jun 18, 2004 | 36.59 | 36.65 | 36.28 | 36.43 | 12,841,636 | -0.20(-0.54%) |
Jun 17, 2004 | 36.55 | 36.76 | 36.42 | 36.63 | 7,204,595 | -0.22(-0.59%) |
Jun 16, 2004 | 36.94 | 37.05 | 36.83 | 36.85 | 6,782,071 | -0.22(-0.59%) |
Jun 15, 2004 | 37.42 | 37.49 | 36.88 | 37.06 | 12,606,563 | -0.53(-1.40%) |
Jun 14, 2004 | 37.45 | 37.71 | 37.45 | 37.59 | 6,456,154 | -0.04(-0.11%) |
Jun 10, 2004 | 37.42 | 37.74 | 37.39 | 37.63 | 6,679,397 | +0.20(+0.55%) |
Jun 09, 2004 | 37.56 | 37.56 | 37.31 | 37.43 | 5,901,686 | -0.14(-0.37%) |
Jun 08, 2004 | 37.40 | 37.77 | 37.35 | 37.56 | 11,373,873 | +0.16(+0.44%) |
Jun 07, 2004 | 37.27 | 37.40 | 37.04 | 37.40 | 7,467,876 | +0.22(+0.60%) |
Jun 04, 2004 | 37.31 | 37.45 | 37.11 | 37.18 | 7,876,599 | -0.14(-0.37%) |
Jun 03, 2004 | 36.92 | 37.54 | 36.91 | 37.31 | 13,421,886 | +0.26(+0.69%) |
Jun 02, 2004 | 36.81 | 37.29 | 36.77 | 37.06 | 11,992,948 | +0.28(+0.77%) |