Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 41.73 | 42.14 | 41.45 | 42.00 | 8,254,955 | +0.20(+0.47%) |
Aug 30, 2004 | 42.20 | 42.36 | 41.49 | 41.81 | 7,272,542 | -0.47(-1.12%) |
Aug 27, 2004 | 41.87 | 42.44 | 41.63 | 42.28 | 8,571,134 | +0.37(+0.88%) |
Aug 26, 2004 | 41.93 | 42.17 | 41.63 | 41.91 | 7,886,550 | -0.11(-0.25%) |
Aug 25, 2004 | 41.61 | 42.22 | 41.29 | 42.02 | 8,422,925 | +0.34(+0.82%) |
Aug 24, 2004 | 41.22 | 41.80 | 41.15 | 41.68 | 10,742,466 | +0.55(+1.34%) |
Aug 23, 2004 | 41.40 | 41.57 | 40.99 | 41.13 | 10,263,680 | -0.11(-0.26%) |
Aug 20, 2004 | 40.74 | 41.44 | 40.49 | 41.23 | 11,714,434 | +0.57(+1.41%) |
Aug 19, 2004 | 40.51 | 40.89 | 40.11 | 40.66 | 12,148,475 | +0.09(+0.23%) |
Aug 18, 2004 | 39.58 | 40.63 | 39.58 | 40.57 | 12,907,869 | +0.91(+2.29%) |
Aug 17, 2004 | 39.55 | 40.11 | 39.50 | 39.66 | 10,125,917 | +0.15(+0.38%) |
Aug 16, 2004 | 38.58 | 40.02 | 38.54 | 39.51 | 10,857,504 | +1.00(+2.59%) |
Aug 13, 2004 | 38.88 | 39.08 | 38.29 | 38.51 | 7,137,177 | -0.33(-0.86%) |
Aug 12, 2004 | 38.99 | 39.44 | 38.72 | 38.84 | 10,256,482 | -0.26(-0.67%) |
Aug 11, 2004 | 38.07 | 39.40 | 38.06 | 39.11 | 12,790,572 | +0.92(+2.41%) |
Aug 10, 2004 | 37.85 | 38.34 | 37.67 | 38.19 | 11,281,946 | +0.47(+1.26%) |
Aug 09, 2004 | 38.15 | 38.59 | 37.70 | 37.71 | 9,202,222 | -0.40(-1.06%) |
Aug 06, 2004 | 38.80 | 39.02 | 38.12 | 38.12 | 13,326,665 | -0.92(-2.36%) |
Aug 05, 2004 | 40.17 | 40.23 | 39.04 | 39.04 | 9,847,002 | -1.03(-2.56%) |
Aug 04, 2004 | 39.83 | 40.60 | 39.83 | 40.06 | 9,831,898 | +0.14(+0.35%) |
Aug 03, 2004 | 39.92 | 40.62 | 39.89 | 39.92 | 11,728,126 | +0.03(+0.07%) |
Aug 02, 2004 | 40.23 | 40.53 | 39.89 | 39.89 | 11,555,498 | -0.40(-1.00%) |
Jul 30, 2004 | 40.44 | 40.98 | 40.30 | 40.30 | 11,859,114 | -0.09(-0.21%) |
Jul 29, 2004 | 40.65 | 40.81 | 40.38 | 40.38 | 11,148,982 | +0.00(+0.00%) |
Jul 28, 2004 | 39.82 | 40.83 | 39.67 | 40.38 | 18,195,116 | +0.77(+1.95%) |
Jul 27, 2004 | 39.43 | 39.97 | 39.29 | 39.61 | 14,572,749 | +0.29(+0.74%) |
Jul 26, 2004 | 39.20 | 39.40 | 38.41 | 39.32 | 12,924,666 | +0.10(+0.25%) |
Jul 23, 2004 | 39.45 | 40.08 | 39.08 | 39.22 | 11,953,968 | -0.52(-1.32%) |
Jul 22, 2004 | 39.52 | 39.85 | 38.95 | 39.74 | 13,106,328 | +0.18(+0.45%) |
Jul 21, 2004 | 40.38 | 40.65 | 39.45 | 39.57 | 13,389,619 | -0.81(-2.02%) |
Jul 20, 2004 | 39.43 | 40.38 | 39.38 | 40.38 | 10,450,141 | +0.98(+2.50%) |
Jul 19, 2004 | 39.62 | 39.75 | 38.26 | 39.40 | 13,262,159 | -0.09(-0.22%) |
Jul 16, 2004 | 39.91 | 39.92 | 39.35 | 39.48 | 13,281,920 | -0.19(-0.48%) |
Jul 15, 2004 | 39.40 | 39.89 | 39.25 | 39.67 | 16,268,542 | +0.35(+0.90%) |
Jul 14, 2004 | 38.57 | 39.64 | 38.57 | 39.32 | 15,099,667 | +0.69(+1.80%) |
Jul 13, 2004 | 38.65 | 38.93 | 38.37 | 38.63 | 9,243,862 | +0.38(+1.00%) |
Jul 12, 2004 | 37.75 | 38.31 | 37.74 | 38.24 | 8,798,529 | +0.26(+0.69%) |
Jul 09, 2004 | 38.21 | 38.40 | 37.95 | 37.98 | 8,642,839 | +0.21(+0.54%) |
Jul 08, 2004 | 38.12 | 38.42 | 37.70 | 37.78 | 8,387,073 | -0.40(-1.06%) |
Jul 07, 2004 | 38.28 | 38.48 | 37.97 | 38.18 | 9,155,783 | -0.10(-0.26%) |
Jul 06, 2004 | 38.68 | 38.93 | 38.19 | 38.28 | 11,139,525 | -0.83(-2.12%) |
Jul 02, 2004 | 38.90 | 39.32 | 38.55 | 39.11 | 8,619,832 | +0.31(+0.80%) |
Jul 01, 2004 | 38.88 | 39.11 | 38.49 | 38.80 | 12,410,734 | +0.13(+0.35%) |
Jun 30, 2004 | 38.21 | 38.97 | 38.08 | 38.66 | 12,801,441 | +0.34(+0.89%) |
Jun 29, 2004 | 38.09 | 38.61 | 37.81 | 38.32 | 11,329,514 | +0.38(+0.99%) |
Jun 28, 2004 | 38.35 | 38.53 | 37.63 | 37.95 | 11,329,938 | -0.40(-1.05%) |
Jun 25, 2004 | 38.33 | 38.85 | 38.00 | 38.35 | 13,692,671 | -0.28(-0.72%) |
Jun 24, 2004 | 38.55 | 38.93 | 38.44 | 38.63 | 11,421,404 | +0.21(+0.55%) |
Jun 23, 2004 | 37.76 | 38.51 | 37.64 | 38.41 | 13,797,828 | +0.79(+2.11%) |
Jun 22, 2004 | 37.53 | 37.73 | 36.95 | 37.62 | 16,027,173 | +0.20(+0.53%) |
Jun 21, 2004 | 37.97 | 38.08 | 37.42 | 37.42 | 8,567,888 | -0.47(-1.23%) |
Jun 18, 2004 | 38.09 | 38.39 | 37.78 | 37.89 | 13,961,140 | -0.35(-0.91%) |
Jun 17, 2004 | 38.46 | 38.50 | 37.91 | 38.24 | 12,305,294 | -0.30(-0.79%) |
Jun 16, 2004 | 39.13 | 39.15 | 38.48 | 38.54 | 9,902,756 | -0.33(-0.84%) |
Jun 15, 2004 | 39.52 | 39.60 | 38.80 | 38.87 | 11,087,863 | -0.43(-1.08%) |
Jun 14, 2004 | 39.08 | 39.38 | 38.80 | 39.29 | 9,700,769 | +0.06(+0.16%) |
Jun 10, 2004 | 39.40 | 39.46 | 38.93 | 39.23 | 9,708,673 | +0.15(+0.38%) |
Jun 09, 2004 | 39.33 | 39.36 | 38.84 | 39.08 | 8,699,723 | -0.38(-0.97%) |
Jun 08, 2004 | 39.36 | 39.90 | 39.12 | 39.46 | 9,734,363 | -0.05(-0.13%) |
Jun 07, 2004 | 39.61 | 39.67 | 38.80 | 39.51 | 10,834,073 | +0.24(+0.61%) |
Jun 04, 2004 | 39.43 | 39.64 | 39.15 | 39.27 | 8,194,966 | +0.18(+0.47%) |
Jun 03, 2004 | 39.17 | 39.72 | 39.01 | 39.09 | 13,037,728 | +0.01(+0.02%) |
Jun 02, 2004 | 38.67 | 39.33 | 38.19 | 39.08 | 12,511,234 | +0.62(+1.60%) |