Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 38.41 | 38.66 | 37.42 | 37.62 | 11,198,856 | -1.13(-2.91%) |
Sep 29, 2004 | 38.85 | 38.97 | 38.34 | 38.75 | 5,073,688 | -0.13(-0.32%) |
Sep 28, 2004 | 39.47 | 39.50 | 38.73 | 38.88 | 6,486,513 | -0.53(-1.35%) |
Sep 27, 2004 | 39.89 | 40.01 | 39.32 | 39.41 | 3,021,485 | -0.48(-1.19%) |
Sep 24, 2004 | 39.79 | 40.15 | 39.62 | 39.89 | 2,889,970 | +0.10(+0.25%) |
Sep 23, 2004 | 40.26 | 40.38 | 39.77 | 39.79 | 3,597,660 | -0.26(-0.66%) |
Sep 22, 2004 | 40.51 | 40.71 | 39.88 | 40.05 | 4,588,329 | -0.78(-1.90%) |
Sep 21, 2004 | 41.04 | 41.05 | 40.63 | 40.83 | 5,197,542 | -0.22(-0.53%) |
Sep 20, 2004 | 41.53 | 41.63 | 40.78 | 41.05 | 3,882,555 | -0.55(-1.33%) |
Sep 17, 2004 | 41.97 | 41.97 | 41.51 | 41.60 | 4,209,905 | -0.23(-0.55%) |
Sep 16, 2004 | 41.99 | 42.10 | 41.77 | 41.83 | 3,701,243 | -0.18(-0.42%) |
Sep 15, 2004 | 41.76 | 42.17 | 41.72 | 42.00 | 5,131,785 | +0.36(+0.87%) |
Sep 14, 2004 | 41.01 | 41.78 | 41.01 | 41.64 | 6,098,194 | +0.63(+1.54%) |
Sep 13, 2004 | 41.34 | 41.35 | 41.01 | 41.01 | 4,481,234 | -0.25(-0.61%) |
Sep 10, 2004 | 41.18 | 41.33 | 40.73 | 41.26 | 3,073,197 | +0.08(+0.18%) |
Sep 09, 2004 | 40.93 | 41.32 | 40.82 | 41.18 | 4,330,088 | +0.41(+1.01%) |
Sep 08, 2004 | 41.21 | 41.64 | 40.66 | 40.77 | 3,508,281 | -0.58(-1.41%) |
Sep 07, 2004 | 40.91 | 41.67 | 40.91 | 41.35 | 4,705,639 | +0.64(+1.57%) |
Sep 03, 2004 | 40.66 | 40.88 | 40.58 | 40.71 | 3,190,347 | +0.13(+0.31%) |
Sep 02, 2004 | 40.17 | 40.73 | 40.10 | 40.59 | 3,549,938 | +0.42(+1.05%) |
Sep 01, 2004 | 39.79 | 40.21 | 39.47 | 40.17 | 4,924,936 | +0.41(+1.04%) |
Aug 31, 2004 | 39.69 | 39.95 | 39.35 | 39.75 | 3,232,643 | +0.16(+0.40%) |
Aug 30, 2004 | 40.10 | 40.12 | 39.47 | 39.60 | 3,710,820 | -0.70(-1.74%) |
Aug 27, 2004 | 40.01 | 40.45 | 39.91 | 40.30 | 2,500,215 | +0.49(+1.24%) |
Aug 26, 2004 | 40.22 | 40.41 | 39.65 | 39.80 | 5,451,314 | -0.60(-1.47%) |
Aug 25, 2004 | 40.62 | 40.70 | 40.30 | 40.40 | 3,651,606 | -0.14(-0.34%) |
Aug 24, 2004 | 40.51 | 40.68 | 40.29 | 40.54 | 3,489,288 | +0.19(+0.47%) |
Aug 23, 2004 | 40.41 | 40.63 | 40.24 | 40.35 | 3,209,979 | -0.06(-0.15%) |
Aug 20, 2004 | 40.32 | 40.56 | 40.23 | 40.41 | 3,665,013 | +0.09(+0.23%) |
Aug 19, 2004 | 40.45 | 40.45 | 39.60 | 40.32 | 5,449,718 | -0.13(-0.33%) |
Aug 18, 2004 | 39.46 | 40.52 | 39.19 | 40.45 | 5,504,941 | +1.08(+2.75%) |
Aug 17, 2004 | 39.52 | 39.74 | 39.17 | 39.37 | 4,243,103 | -0.16(-0.41%) |
Aug 16, 2004 | 38.83 | 39.60 | 38.70 | 39.53 | 4,563,590 | +0.95(+2.47%) |
Aug 13, 2004 | 39.00 | 39.27 | 38.55 | 38.58 | 4,911,370 | -0.31(-0.79%) |
Aug 12, 2004 | 39.10 | 39.37 | 38.60 | 38.88 | 4,001,620 | -0.34(-0.86%) |
Aug 11, 2004 | 37.72 | 39.28 | 37.72 | 39.22 | 6,238,806 | +0.96(+2.52%) |
Aug 10, 2004 | 38.00 | 38.28 | 37.45 | 38.26 | 5,561,282 | +0.37(+0.98%) |
Aug 09, 2004 | 38.38 | 38.41 | 37.78 | 37.89 | 3,429,276 | -0.33(-0.87%) |
Aug 06, 2004 | 38.23 | 38.34 | 37.75 | 38.22 | 6,053,504 | -0.26(-0.67%) |
Aug 05, 2004 | 39.91 | 39.96 | 38.41 | 38.48 | 5,312,936 | -1.40(-3.52%) |
Aug 04, 2004 | 40.16 | 40.41 | 39.48 | 39.88 | 5,781,058 | +0.27(+0.68%) |
Aug 03, 2004 | 39.85 | 40.16 | 39.59 | 39.61 | 4,051,736 | -0.21(-0.52%) |
Aug 02, 2004 | 39.92 | 40.22 | 39.70 | 39.82 | 2,881,032 | -0.11(-0.27%) |
Jul 30, 2004 | 39.72 | 40.33 | 39.64 | 39.92 | 3,463,910 | +0.05(+0.13%) |
Jul 29, 2004 | 39.69 | 40.17 | 39.49 | 39.87 | 4,576,518 | -0.03(-0.08%) |
Jul 28, 2004 | 39.38 | 40.00 | 38.85 | 39.90 | 6,719,218 | +0.39(+0.98%) |
Jul 27, 2004 | 39.16 | 40.07 | 39.02 | 39.52 | 8,682,361 | +0.58(+1.50%) |
Jul 26, 2004 | 39.54 | 39.54 | 38.62 | 38.93 | 6,213,908 | -0.36(-0.91%) |
Jul 23, 2004 | 39.63 | 40.20 | 39.24 | 39.29 | 8,304,895 | -1.27(-3.14%) |
Jul 22, 2004 | 40.16 | 41.35 | 40.13 | 40.56 | 6,373,194 | -0.34(-0.83%) |
Jul 21, 2004 | 40.66 | 41.94 | 40.60 | 40.90 | 6,854,882 | +0.38(+0.94%) |
Jul 20, 2004 | 40.91 | 41.13 | 40.19 | 40.52 | 8,332,347 | -0.54(-1.31%) |
Jul 19, 2004 | 41.53 | 41.59 | 41.05 | 41.06 | 5,182,699 | -0.48(-1.16%) |
Jul 16, 2004 | 41.88 | 42.10 | 41.13 | 41.54 | 6,255,086 | -0.33(-0.79%) |
Jul 15, 2004 | 42.67 | 42.81 | 41.83 | 41.87 | 5,713,067 | -0.73(-1.71%) |
Jul 14, 2004 | 42.70 | 43.28 | 42.48 | 42.60 | 3,467,741 | -0.28(-0.64%) |
Jul 13, 2004 | 42.68 | 42.94 | 42.62 | 42.87 | 4,690,796 | +0.19(+0.46%) |
Jul 12, 2004 | 41.98 | 42.86 | 41.96 | 42.68 | 4,708,192 | +0.70(+1.67%) |
Jul 09, 2004 | 42.61 | 42.75 | 41.85 | 41.98 | 4,984,788 | -0.55(-1.30%) |
Jul 08, 2004 | 42.30 | 43.59 | 42.30 | 42.53 | 5,833,728 | +0.22(+0.52%) |
Jul 07, 2004 | 42.47 | 42.91 | 42.02 | 42.31 | 5,101,300 | -0.47(-1.10%) |
Jul 06, 2004 | 43.34 | 43.34 | 42.69 | 42.78 | 4,173,036 | -0.68(-1.57%) |
Jul 02, 2004 | 43.19 | 43.74 | 43.09 | 43.46 | 5,165,940 | +0.28(+0.64%) |