Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 37.86 | 38.70 | 37.68 | 38.43 | 5,166,154 | +0.45(+1.20%) |
Sep 29, 2004 | 38.28 | 38.28 | 37.60 | 37.98 | 8,049,851 | -0.98(-2.50%) |
Sep 28, 2004 | 39.09 | 39.25 | 38.53 | 38.95 | 4,715,761 | -0.14(-0.36%) |
Sep 27, 2004 | 39.38 | 39.46 | 38.94 | 39.09 | 2,810,758 | -0.47(-1.19%) |
Sep 24, 2004 | 39.44 | 39.75 | 39.30 | 39.56 | 3,691,664 | +0.10(+0.26%) |
Sep 23, 2004 | 39.61 | 39.64 | 39.14 | 39.46 | 5,375,567 | -0.51(-1.27%) |
Sep 22, 2004 | 40.42 | 40.53 | 39.76 | 39.96 | 3,803,154 | -0.76(-1.86%) |
Sep 21, 2004 | 40.73 | 40.98 | 40.59 | 40.72 | 3,535,040 | -0.03(-0.07%) |
Sep 20, 2004 | 40.76 | 41.09 | 40.51 | 40.75 | 3,301,717 | -0.31(-0.74%) |
Sep 17, 2004 | 40.74 | 41.12 | 40.62 | 41.06 | 4,457,587 | +0.47(+1.16%) |
Sep 16, 2004 | 40.05 | 40.63 | 39.96 | 40.59 | 3,219,241 | +0.64(+1.60%) |
Sep 15, 2004 | 40.24 | 40.39 | 39.70 | 39.95 | 2,295,755 | -0.19(-0.48%) |
Sep 14, 2004 | 40.42 | 40.57 | 39.99 | 40.14 | 2,604,300 | -0.27(-0.66%) |
Sep 13, 2004 | 40.31 | 40.84 | 40.06 | 40.41 | 4,014,716 | +0.10(+0.24%) |
Sep 10, 2004 | 39.34 | 40.35 | 39.20 | 40.31 | 4,201,832 | +0.66(+1.67%) |
Sep 09, 2004 | 40.18 | 40.33 | 39.63 | 39.65 | 3,454,848 | -0.59(-1.46%) |
Sep 08, 2004 | 39.91 | 40.44 | 39.90 | 40.24 | 4,076,103 | +0.06(+0.15%) |
Sep 07, 2004 | 39.75 | 40.21 | 39.75 | 40.18 | 3,983,821 | +0.65(+1.64%) |
Sep 03, 2004 | 39.96 | 40.16 | 39.53 | 39.53 | 3,879,988 | -0.39(-0.97%) |
Sep 02, 2004 | 39.00 | 39.97 | 38.98 | 39.92 | 3,887,376 | +0.92(+2.35%) |
Sep 01, 2004 | 38.79 | 39.14 | 38.67 | 39.00 | 3,056,036 | +0.13(+0.33%) |
Aug 31, 2004 | 38.64 | 38.88 | 38.48 | 38.88 | 3,017,485 | +0.26(+0.67%) |
Aug 30, 2004 | 38.70 | 39.09 | 38.57 | 38.62 | 2,169,354 | -0.09(-0.23%) |
Aug 27, 2004 | 38.81 | 39.16 | 38.62 | 38.70 | 1,957,120 | -0.06(-0.15%) |
Aug 26, 2004 | 39.09 | 39.20 | 38.66 | 38.76 | 4,518,168 | -0.32(-0.82%) |
Aug 25, 2004 | 38.38 | 39.32 | 38.08 | 39.08 | 9,830,065 | +1.18(+3.12%) |
Aug 24, 2004 | 37.77 | 37.97 | 37.51 | 37.90 | 2,302,068 | +0.19(+0.51%) |
Aug 23, 2004 | 37.78 | 37.79 | 37.48 | 37.71 | 2,837,892 | +0.14(+0.38%) |
Aug 20, 2004 | 37.22 | 37.64 | 37.20 | 37.57 | 4,607,360 | +0.16(+0.42%) |
Aug 19, 2004 | 37.77 | 37.84 | 37.19 | 37.41 | 2,955,023 | -0.36(-0.97%) |
Aug 18, 2004 | 37.44 | 37.78 | 37.17 | 37.77 | 2,694,701 | +0.32(+0.85%) |
Aug 17, 2004 | 38.12 | 38.21 | 37.36 | 37.45 | 4,845,385 | -0.48(-1.26%) |
Aug 16, 2004 | 37.01 | 38.02 | 36.95 | 37.93 | 5,757,722 | +0.92(+2.47%) |
Aug 13, 2004 | 37.00 | 37.07 | 36.63 | 37.01 | 2,991,023 | +0.29(+0.79%) |
Aug 12, 2004 | 36.81 | 37.04 | 36.21 | 36.72 | 4,013,104 | -0.26(-0.70%) |
Aug 11, 2004 | 36.66 | 37.07 | 36.13 | 36.98 | 4,019,283 | +0.05(+0.14%) |
Aug 10, 2004 | 36.11 | 36.93 | 36.11 | 36.93 | 4,758,610 | +0.63(+1.74%) |
Aug 09, 2004 | 36.33 | 36.43 | 36.08 | 36.30 | 3,200,839 | +0.32(+0.89%) |
Aug 06, 2004 | 37.20 | 37.20 | 35.94 | 35.98 | 4,925,711 | -1.25(-3.36%) |
Aug 05, 2004 | 37.97 | 38.10 | 37.22 | 37.23 | 3,844,795 | -0.74(-1.94%) |
Aug 04, 2004 | 37.67 | 38.00 | 37.45 | 37.97 | 4,801,326 | +0.18(+0.47%) |
Aug 03, 2004 | 37.92 | 38.31 | 37.68 | 37.79 | 4,671,433 | -0.11(-0.29%) |
Aug 02, 2004 | 37.37 | 38.00 | 37.34 | 37.90 | 3,246,912 | +0.12(+0.32%) |
Jul 30, 2004 | 37.15 | 38.15 | 37.03 | 37.78 | 6,507,124 | +0.80(+2.15%) |
Jul 29, 2004 | 36.78 | 37.19 | 36.63 | 36.98 | 3,876,227 | +0.50(+1.37%) |
Jul 28, 2004 | 36.28 | 37.05 | 36.11 | 36.49 | 5,631,725 | +0.59(+1.64%) |
Jul 27, 2004 | 35.25 | 35.99 | 35.07 | 35.90 | 4,001,955 | +0.91(+2.60%) |
Jul 26, 2004 | 35.06 | 35.30 | 34.91 | 34.99 | 3,006,873 | -0.04(-0.13%) |
Jul 23, 2004 | 35.22 | 35.27 | 34.70 | 35.03 | 3,902,823 | -0.18(-0.51%) |
Jul 22, 2004 | 35.53 | 35.76 | 34.54 | 35.21 | 8,744,582 | -0.31(-0.88%) |
Jul 21, 2004 | 36.26 | 36.55 | 35.53 | 35.53 | 4,294,651 | -0.77(-2.13%) |
Jul 20, 2004 | 36.24 | 36.37 | 35.96 | 36.30 | 3,250,405 | +0.07(+0.18%) |
Jul 19, 2004 | 36.74 | 36.87 | 36.09 | 36.23 | 3,554,115 | -0.34(-0.94%) |
Jul 16, 2004 | 36.93 | 36.93 | 36.48 | 36.58 | 2,943,203 | -0.01(-0.02%) |
Jul 15, 2004 | 36.55 | 36.83 | 35.99 | 36.58 | 4,746,521 | -0.13(-0.36%) |
Jul 14, 2004 | 37.42 | 37.71 | 36.59 | 36.72 | 3,776,692 | -0.70(-1.87%) |
Jul 13, 2004 | 37.37 | 37.50 | 37.16 | 37.42 | 2,756,356 | +0.04(+0.12%) |
Jul 12, 2004 | 37.19 | 37.45 | 37.04 | 37.37 | 3,959,106 | +0.12(+0.32%) |
Jul 09, 2004 | 37.18 | 37.41 | 37.13 | 37.25 | 3,160,810 | +0.05(+0.14%) |
Jul 08, 2004 | 36.77 | 37.42 | 36.34 | 37.20 | 4,750,014 | +0.43(+1.17%) |
Jul 07, 2004 | 36.89 | 37.10 | 36.58 | 36.77 | 3,871,660 | +0.06(+0.16%) |
Jul 06, 2004 | 37.15 | 37.30 | 36.53 | 36.71 | 5,378,656 | -0.16(-0.42%) |
Jul 02, 2004 | 36.87 | 36.99 | 36.36 | 36.87 | 3,788,915 | -0.28(-0.76%) |