Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 43.39 | 43.96 | 43.20 | 43.72 | 2,529,800 | +0.33(+0.76%) |
Sep 29, 2004 | 43.80 | 44.03 | 42.97 | 43.39 | 3,514,200 | -0.70(-1.59%) |
Sep 28, 2004 | 43.45 | 44.28 | 43.16 | 44.09 | 2,963,600 | +1.17(+2.73%) |
Sep 27, 2004 | 43.30 | 43.58 | 42.58 | 42.92 | 1,940,300 | -0.25(-0.58%) |
Sep 24, 2004 | 42.63 | 43.52 | 42.24 | 43.17 | 2,352,800 | +0.54(+1.27%) |
Sep 23, 2004 | 42.90 | 42.91 | 42.21 | 42.63 | 2,261,500 | -0.56(-1.30%) |
Sep 22, 2004 | 43.10 | 43.52 | 42.69 | 43.19 | 2,419,700 | -0.05(-0.12%) |
Sep 21, 2004 | 42.49 | 43.29 | 42.14 | 43.24 | 2,070,600 | +0.75(+1.77%) |
Sep 20, 2004 | 42.34 | 43.19 | 42.34 | 42.49 | 2,824,500 | +0.15(+0.35%) |
Sep 17, 2004 | 41.61 | 42.52 | 41.61 | 42.34 | 2,427,600 | +0.93(+2.25%) |
Sep 16, 2004 | 41.60 | 41.80 | 41.03 | 41.41 | 1,488,400 | -0.29(-0.70%) |
Sep 15, 2004 | 41.72 | 42.28 | 40.97 | 41.70 | 2,398,500 | -0.13(-0.31%) |
Sep 14, 2004 | 41.78 | 42.31 | 41.26 | 41.83 | 2,879,800 | +0.14(+0.34%) |
Sep 13, 2004 | 41.45 | 41.80 | 41.36 | 41.69 | 1,675,000 | +0.60(+1.46%) |
Sep 10, 2004 | 41.53 | 41.60 | 40.80 | 41.09 | 1,429,300 | -0.44(-1.06%) |
Sep 09, 2004 | 40.85 | 41.82 | 40.78 | 41.53 | 2,414,000 | +0.76(+1.86%) |
Sep 08, 2004 | 40.55 | 41.00 | 40.20 | 40.77 | 1,239,900 | +0.07(+0.17%) |
Sep 07, 2004 | 41.28 | 41.28 | 40.57 | 40.70 | 1,512,600 | -0.58(-1.41%) |
Sep 03, 2004 | 40.47 | 41.31 | 40.34 | 41.28 | 1,863,800 | +0.81(+2.00%) |
Sep 02, 2004 | 40.39 | 40.60 | 40.08 | 40.47 | 2,189,600 | +0.21(+0.52%) |
Sep 01, 2004 | 39.33 | 40.45 | 39.05 | 40.26 | 2,693,200 | +0.93(+2.36%) |
Aug 31, 2004 | 39.10 | 39.57 | 39.04 | 39.33 | 1,541,600 | +0.41(+1.05%) |
Aug 30, 2004 | 39.65 | 39.89 | 38.80 | 38.92 | 1,348,900 | -0.66(-1.67%) |
Aug 27, 2004 | 39.60 | 39.96 | 39.44 | 39.58 | 1,474,500 | +0.10(+0.25%) |
Aug 26, 2004 | 38.80 | 39.60 | 38.42 | 39.48 | 1,654,900 | +0.68(+1.75%) |
Aug 25, 2004 | 38.57 | 38.98 | 38.39 | 38.80 | 2,097,200 | +0.23(+0.60%) |
Aug 24, 2004 | 38.50 | 38.67 | 38.06 | 38.57 | 2,246,000 | -0.19(-0.49%) |
Aug 23, 2004 | 39.45 | 39.58 | 38.68 | 38.76 | 1,335,000 | -0.59(-1.50%) |
Aug 20, 2004 | 39.25 | 40.03 | 39.23 | 39.35 | 2,632,500 | +0.35(+0.90%) |
Aug 19, 2004 | 38.85 | 39.84 | 38.82 | 39.00 | 2,590,600 | +0.31(+0.80%) |
Aug 18, 2004 | 38.60 | 38.96 | 38.40 | 38.69 | 2,576,900 | +0.19(+0.49%) |
Aug 17, 2004 | 39.22 | 39.22 | 38.46 | 38.50 | 2,365,700 | -0.72(-1.84%) |
Aug 16, 2004 | 38.96 | 39.43 | 38.81 | 39.22 | 2,008,700 | +0.27(+0.69%) |
Aug 13, 2004 | 38.90 | 39.39 | 38.69 | 38.95 | 1,964,500 | +0.17(+0.44%) |
Aug 12, 2004 | 39.25 | 39.70 | 38.74 | 38.78 | 2,436,200 | -0.60(-1.52%) |
Aug 11, 2004 | 39.27 | 39.57 | 38.99 | 39.38 | 2,759,700 | +0.01(+0.03%) |
Aug 10, 2004 | 39.57 | 39.90 | 39.27 | 39.37 | 2,015,800 | +0.00(+0.00%) |
Aug 09, 2004 | 38.64 | 39.73 | 38.48 | 39.37 | 1,808,400 | +0.98(+2.55%) |
Aug 06, 2004 | 39.65 | 39.68 | 38.15 | 38.39 | 2,616,700 | -1.31(-3.30%) |
Aug 05, 2004 | 40.00 | 40.36 | 39.58 | 39.70 | 3,062,900 | -0.51(-1.27%) |
Aug 04, 2004 | 40.90 | 40.95 | 40.02 | 40.21 | 2,972,900 | -0.56(-1.37%) |
Aug 03, 2004 | 40.58 | 41.04 | 40.45 | 40.77 | 2,046,200 | +0.56(+1.39%) |
Aug 02, 2004 | 40.30 | 40.75 | 40.00 | 40.21 | 2,787,800 | -0.09(-0.22%) |
Jul 30, 2004 | 40.15 | 40.76 | 39.90 | 40.30 | 2,738,100 | +0.72(+1.82%) |
Jul 29, 2004 | 39.95 | 39.95 | 39.16 | 39.58 | 3,004,000 | +0.04(+0.10%) |
Jul 28, 2004 | 39.39 | 39.94 | 39.32 | 39.54 | 1,925,200 | +0.31(+0.79%) |
Jul 27, 2004 | 38.95 | 39.57 | 38.73 | 39.23 | 1,941,700 | +0.27(+0.69%) |
Jul 26, 2004 | 39.30 | 39.89 | 38.46 | 38.96 | 1,857,600 | -0.33(-0.84%) |
Jul 23, 2004 | 39.40 | 39.69 | 38.87 | 39.29 | 2,053,600 | -0.35(-0.88%) |
Jul 22, 2004 | 39.05 | 39.79 | 38.80 | 39.64 | 2,641,000 | +0.54(+1.38%) |
Jul 21, 2004 | 39.74 | 40.45 | 39.06 | 39.10 | 2,042,100 | -0.59(-1.49%) |
Jul 20, 2004 | 39.65 | 39.89 | 39.16 | 39.69 | 2,333,000 | -0.52(-1.29%) |
Jul 19, 2004 | 40.23 | 40.55 | 39.81 | 40.21 | 2,130,000 | +0.05(+0.12%) |
Jul 16, 2004 | 40.00 | 40.35 | 39.54 | 40.16 | 2,982,100 | +0.33(+0.83%) |
Jul 15, 2004 | 38.88 | 39.90 | 38.54 | 39.83 | 3,317,800 | +1.00(+2.58%) |
Jul 14, 2004 | 38.23 | 38.92 | 38.14 | 38.83 | 2,252,200 | +0.61(+1.60%) |
Jul 13, 2004 | 38.02 | 38.48 | 37.82 | 38.22 | 1,527,200 | -0.17(-0.44%) |
Jul 12, 2004 | 38.55 | 38.61 | 38.05 | 38.39 | 1,501,500 | -0.25(-0.65%) |
Jul 09, 2004 | 38.09 | 38.69 | 37.58 | 38.64 | 2,215,900 | +0.56(+1.47%) |
Jul 08, 2004 | 38.40 | 38.64 | 37.78 | 38.08 | 2,282,100 | -0.36(-0.94%) |
Jul 07, 2004 | 37.80 | 38.44 | 37.55 | 38.44 | 2,492,600 | +0.64(+1.69%) |
Jul 06, 2004 | 37.93 | 38.05 | 37.58 | 37.80 | 1,536,500 | +0.07(+0.19%) |
Jul 02, 2004 | 37.65 | 37.91 | 37.12 | 37.73 | 1,903,200 | +0.08(+0.21%) |