Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 42.02 | 42.44 | 41.75 | 42.30 | 8,196,738 | +0.20(+0.47%) |
Aug 30, 2004 | 42.50 | 42.66 | 41.79 | 42.10 | 7,221,253 | -0.48(-1.12%) |
Aug 27, 2004 | 42.17 | 42.75 | 41.92 | 42.58 | 8,510,687 | +0.37(+0.88%) |
Aug 26, 2004 | 42.23 | 42.47 | 41.92 | 42.21 | 7,830,931 | -0.11(-0.25%) |
Aug 25, 2004 | 41.90 | 42.52 | 41.58 | 42.32 | 8,363,523 | +0.34(+0.82%) |
Aug 24, 2004 | 41.51 | 42.10 | 41.44 | 41.97 | 10,666,706 | +0.56(+1.34%) |
Aug 23, 2004 | 41.69 | 41.86 | 41.28 | 41.42 | 10,191,297 | -0.11(-0.26%) |
Aug 20, 2004 | 41.03 | 41.73 | 40.78 | 41.53 | 11,631,819 | +0.58(+1.41%) |
Aug 19, 2004 | 40.80 | 41.18 | 40.40 | 40.95 | 12,062,799 | +0.09(+0.23%) |
Aug 18, 2004 | 39.86 | 40.92 | 39.86 | 40.85 | 12,816,837 | +0.91(+2.29%) |
Aug 17, 2004 | 39.83 | 40.40 | 39.78 | 39.94 | 10,054,505 | +0.15(+0.38%) |
Aug 16, 2004 | 38.86 | 40.31 | 38.81 | 39.79 | 10,780,933 | +1.01(+2.59%) |
Aug 13, 2004 | 39.16 | 39.36 | 38.56 | 38.79 | 7,086,843 | -0.34(-0.86%) |
Aug 12, 2004 | 39.26 | 39.72 | 39.00 | 39.12 | 10,184,149 | -0.26(-0.67%) |
Aug 11, 2004 | 38.34 | 39.68 | 38.33 | 39.38 | 12,700,368 | +0.93(+2.41%) |
Aug 10, 2004 | 38.12 | 38.61 | 37.94 | 38.46 | 11,202,382 | +0.48(+1.26%) |
Aug 09, 2004 | 38.42 | 38.86 | 37.96 | 37.98 | 9,137,324 | -0.41(-1.06%) |
Aug 06, 2004 | 39.07 | 39.30 | 38.39 | 38.39 | 13,232,680 | -0.93(-2.36%) |
Aug 05, 2004 | 40.45 | 40.52 | 39.31 | 39.31 | 9,777,557 | -1.03(-2.56%) |
Aug 04, 2004 | 40.11 | 40.89 | 40.11 | 40.35 | 9,762,560 | +0.14(+0.35%) |
Aug 03, 2004 | 40.21 | 40.90 | 40.17 | 40.21 | 11,645,414 | +0.03(+0.07%) |
Aug 02, 2004 | 40.52 | 40.82 | 40.18 | 40.18 | 11,474,004 | -0.41(-1.00%) |
Jul 30, 2004 | 40.73 | 41.27 | 40.58 | 40.58 | 11,775,479 | -0.09(-0.21%) |
Jul 29, 2004 | 40.94 | 41.10 | 40.67 | 40.67 | 11,070,355 | +0.00(+0.00%) |
Jul 28, 2004 | 40.10 | 41.12 | 39.96 | 40.67 | 18,066,798 | +0.78(+1.95%) |
Jul 27, 2004 | 39.71 | 40.26 | 39.57 | 39.89 | 14,469,976 | +0.29(+0.74%) |
Jul 26, 2004 | 39.48 | 39.68 | 38.69 | 39.60 | 12,833,516 | +0.10(+0.25%) |
Jul 23, 2004 | 39.73 | 40.36 | 39.36 | 39.50 | 11,869,664 | -0.53(-1.32%) |
Jul 22, 2004 | 39.80 | 40.13 | 39.23 | 40.03 | 13,013,897 | +0.18(+0.45%) |
Jul 21, 2004 | 40.67 | 40.94 | 39.73 | 39.85 | 13,295,190 | -0.82(-2.02%) |
Jul 20, 2004 | 39.71 | 40.67 | 39.66 | 40.67 | 10,376,443 | +0.99(+2.50%) |
Jul 19, 2004 | 39.90 | 40.03 | 38.53 | 39.68 | 13,168,629 | -0.09(-0.22%) |
Jul 16, 2004 | 40.19 | 40.21 | 39.63 | 39.76 | 13,188,251 | -0.19(-0.48%) |
Jul 15, 2004 | 39.68 | 40.17 | 39.53 | 39.96 | 16,153,810 | +0.36(+0.90%) |
Jul 14, 2004 | 38.84 | 39.92 | 38.84 | 39.60 | 14,993,178 | +0.70(+1.80%) |
Jul 13, 2004 | 38.92 | 39.21 | 38.64 | 38.90 | 9,178,670 | +0.39(+1.00%) |
Jul 12, 2004 | 38.02 | 38.59 | 38.01 | 38.51 | 8,736,478 | +0.26(+0.69%) |
Jul 09, 2004 | 38.48 | 38.67 | 38.22 | 38.25 | 8,581,887 | +0.21(+0.54%) |
Jul 08, 2004 | 38.39 | 38.69 | 37.97 | 38.04 | 8,327,924 | -0.41(-1.06%) |
Jul 07, 2004 | 38.56 | 38.75 | 38.24 | 38.45 | 9,091,213 | -0.10(-0.26%) |
Jul 06, 2004 | 38.96 | 39.21 | 38.46 | 38.55 | 11,060,964 | -0.83(-2.12%) |
Jul 02, 2004 | 39.17 | 39.60 | 38.83 | 39.38 | 8,559,041 | +0.31(+0.80%) |
Jul 01, 2004 | 39.16 | 39.38 | 38.76 | 39.07 | 12,323,208 | +0.14(+0.35%) |
Jun 30, 2004 | 38.48 | 39.24 | 38.35 | 38.94 | 12,711,160 | +0.34(+0.89%) |
Jun 29, 2004 | 38.36 | 38.89 | 38.08 | 38.59 | 11,249,614 | +0.38(+0.99%) |
Jun 28, 2004 | 38.62 | 38.80 | 37.89 | 38.21 | 11,250,035 | -0.41(-1.05%) |
Jun 25, 2004 | 38.61 | 39.13 | 38.27 | 38.62 | 13,596,104 | -0.28(-0.72%) |
Jun 24, 2004 | 38.82 | 39.21 | 38.71 | 38.90 | 11,340,856 | +0.21(+0.55%) |
Jun 23, 2004 | 38.03 | 38.79 | 37.91 | 38.69 | 13,700,520 | +0.80(+2.11%) |
Jun 22, 2004 | 37.80 | 38.00 | 37.21 | 37.89 | 15,914,143 | +0.20(+0.53%) |
Jun 21, 2004 | 38.24 | 38.35 | 37.69 | 37.69 | 8,507,464 | -0.47(-1.23%) |
Jun 18, 2004 | 38.36 | 38.66 | 38.04 | 38.16 | 13,862,681 | -0.35(-0.91%) |
Jun 17, 2004 | 38.74 | 38.78 | 38.18 | 38.51 | 12,218,512 | -0.31(-0.79%) |
Jun 16, 2004 | 39.41 | 39.43 | 38.75 | 38.81 | 9,832,918 | -0.33(-0.84%) |
Jun 15, 2004 | 39.81 | 39.88 | 39.07 | 39.14 | 11,009,667 | -0.43(-1.08%) |
Jun 14, 2004 | 39.36 | 39.66 | 39.07 | 39.57 | 9,632,355 | +0.06(+0.16%) |
Jun 10, 2004 | 39.68 | 39.74 | 39.21 | 39.51 | 9,640,204 | +0.15(+0.38%) |
Jun 09, 2004 | 39.61 | 39.64 | 39.11 | 39.36 | 8,638,369 | -0.38(-0.97%) |
Jun 08, 2004 | 39.64 | 40.18 | 39.40 | 39.74 | 9,665,712 | -0.05(-0.13%) |
Jun 07, 2004 | 39.89 | 39.96 | 39.07 | 39.79 | 10,757,667 | +0.24(+0.61%) |
Jun 04, 2004 | 39.71 | 39.92 | 39.43 | 39.55 | 8,137,172 | +0.19(+0.47%) |
Jun 03, 2004 | 39.45 | 40.01 | 39.28 | 39.36 | 12,945,781 | +0.01(+0.02%) |
Jun 02, 2004 | 38.95 | 39.61 | 38.46 | 39.36 | 12,422,999 | +0.62(+1.60%) |