Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.81 | 35.81 | 34.88 | 35.28 | 6,384,400 | -0.53(-1.48%) |
Sep 29, 2004 | 36.10 | 36.10 | 35.50 | 35.81 | 3,167,300 | -0.32(-0.89%) |
Sep 28, 2004 | 36.44 | 36.47 | 35.91 | 36.13 | 2,996,000 | -0.26(-0.71%) |
Sep 27, 2004 | 37.18 | 37.30 | 36.33 | 36.39 | 3,216,600 | -0.79(-2.12%) |
Sep 24, 2004 | 36.84 | 37.47 | 36.70 | 37.18 | 2,913,600 | +0.43(+1.17%) |
Sep 23, 2004 | 36.21 | 36.90 | 36.10 | 36.75 | 3,611,600 | +0.66(+1.83%) |
Sep 22, 2004 | 36.34 | 36.46 | 35.86 | 36.09 | 3,276,100 | -0.59(-1.61%) |
Sep 21, 2004 | 36.90 | 37.08 | 36.40 | 36.68 | 3,679,200 | +0.03(+0.08%) |
Sep 20, 2004 | 36.55 | 37.14 | 36.25 | 36.65 | 4,532,200 | +0.09(+0.25%) |
Sep 17, 2004 | 37.97 | 37.97 | 36.03 | 36.56 | 7,443,400 | -1.17(-3.10%) |
Sep 16, 2004 | 37.44 | 38.04 | 37.36 | 37.73 | 1,922,100 | +0.38(+1.02%) |
Sep 15, 2004 | 37.57 | 37.60 | 37.15 | 37.35 | 2,386,100 | -0.22(-0.59%) |
Sep 14, 2004 | 37.50 | 37.74 | 37.30 | 37.57 | 3,188,000 | -0.23(-0.61%) |
Sep 13, 2004 | 37.89 | 38.34 | 37.71 | 37.80 | 3,109,500 | -0.19(-0.50%) |
Sep 10, 2004 | 37.80 | 38.35 | 37.45 | 37.99 | 2,601,200 | +0.36(+0.96%) |
Sep 09, 2004 | 38.21 | 38.22 | 37.49 | 37.63 | 4,235,700 | -0.97(-2.51%) |
Sep 08, 2004 | 39.35 | 39.40 | 38.50 | 38.60 | 3,378,600 | -0.60(-1.53%) |
Sep 07, 2004 | 39.33 | 39.75 | 38.88 | 39.20 | 3,351,400 | +0.17(+0.44%) |
Sep 03, 2004 | 38.30 | 39.27 | 38.26 | 39.03 | 1,932,800 | +0.74(+1.93%) |
Sep 02, 2004 | 37.83 | 38.49 | 37.43 | 38.29 | 4,283,300 | +0.47(+1.24%) |
Sep 01, 2004 | 38.35 | 38.58 | 37.75 | 37.82 | 3,214,700 | -0.50(-1.30%) |
Aug 31, 2004 | 38.97 | 39.00 | 38.07 | 38.32 | 2,327,800 | -0.64(-1.64%) |
Aug 30, 2004 | 39.35 | 39.46 | 38.92 | 38.96 | 1,862,500 | -0.39(-0.99%) |
Aug 27, 2004 | 39.30 | 39.64 | 38.99 | 39.35 | 1,828,900 | -0.02(-0.05%) |
Aug 26, 2004 | 39.78 | 40.06 | 39.32 | 39.37 | 2,097,300 | -0.42(-1.06%) |
Aug 25, 2004 | 39.40 | 39.95 | 39.33 | 39.79 | 1,964,400 | +0.34(+0.86%) |
Aug 24, 2004 | 39.90 | 40.07 | 39.06 | 39.45 | 2,792,000 | -0.45(-1.13%) |
Aug 23, 2004 | 39.67 | 39.98 | 39.25 | 39.90 | 3,046,800 | +0.23(+0.58%) |
Aug 20, 2004 | 39.25 | 39.94 | 39.05 | 39.67 | 2,295,700 | +0.42(+1.07%) |
Aug 19, 2004 | 38.70 | 39.65 | 38.60 | 39.25 | 4,005,600 | +0.55(+1.42%) |
Aug 18, 2004 | 38.47 | 38.86 | 38.06 | 38.70 | 2,986,900 | +0.22(+0.57%) |
Aug 17, 2004 | 39.60 | 39.89 | 38.37 | 38.48 | 6,482,300 | -0.27(-0.70%) |
Aug 16, 2004 | 37.80 | 38.93 | 37.78 | 38.75 | 2,861,000 | +1.04(+2.76%) |
Aug 13, 2004 | 37.76 | 38.16 | 37.44 | 37.71 | 1,862,500 | -0.05(-0.13%) |
Aug 12, 2004 | 38.30 | 38.90 | 37.50 | 37.76 | 3,238,400 | -0.79(-2.05%) |
Aug 11, 2004 | 38.50 | 38.71 | 38.07 | 38.55 | 2,446,600 | -0.45(-1.15%) |
Aug 10, 2004 | 37.55 | 39.14 | 37.55 | 39.00 | 3,389,800 | +1.65(+4.42%) |
Aug 09, 2004 | 37.30 | 37.85 | 37.19 | 37.35 | 1,545,400 | -0.22(-0.59%) |
Aug 06, 2004 | 37.75 | 38.02 | 37.01 | 37.57 | 2,598,900 | -0.55(-1.44%) |
Aug 05, 2004 | 39.35 | 39.35 | 37.90 | 38.12 | 3,866,400 | -1.13(-2.88%) |
Aug 04, 2004 | 39.50 | 39.75 | 39.15 | 39.25 | 3,582,100 | -0.44(-1.11%) |
Aug 03, 2004 | 40.10 | 40.10 | 39.39 | 39.69 | 6,696,500 | -0.51(-1.27%) |
Aug 02, 2004 | 39.65 | 41.50 | 39.57 | 40.20 | 9,656,100 | +0.20(+0.50%) |
Jul 30, 2004 | 39.55 | 40.00 | 39.09 | 40.00 | 2,364,200 | +0.45(+1.14%) |
Jul 29, 2004 | 38.95 | 39.71 | 38.88 | 39.55 | 1,655,000 | +0.88(+2.28%) |
Jul 28, 2004 | 38.75 | 38.95 | 37.79 | 38.67 | 1,310,200 | -0.28(-0.72%) |
Jul 27, 2004 | 37.30 | 38.98 | 37.28 | 38.95 | 2,211,700 | +1.82(+4.90%) |
Jul 26, 2004 | 37.94 | 38.00 | 37.11 | 37.13 | 1,760,500 | -0.81(-2.13%) |
Jul 23, 2004 | 38.46 | 38.85 | 37.63 | 37.94 | 1,611,100 | -0.52(-1.35%) |
Jul 22, 2004 | 37.85 | 38.54 | 37.44 | 38.46 | 2,320,600 | +0.26(+0.68%) |
Jul 21, 2004 | 39.17 | 39.42 | 38.20 | 38.20 | 2,383,800 | -0.85(-2.18%) |
Jul 20, 2004 | 37.83 | 39.23 | 37.81 | 39.05 | 1,795,300 | +1.14(+3.01%) |
Jul 19, 2004 | 38.40 | 38.65 | 37.66 | 37.91 | 1,646,700 | -0.29(-0.76%) |
Jul 16, 2004 | 39.25 | 39.30 | 38.20 | 38.20 | 1,527,400 | -0.85(-2.18%) |
Jul 15, 2004 | 39.40 | 39.46 | 38.74 | 39.05 | 2,534,300 | -0.37(-0.94%) |
Jul 14, 2004 | 40.20 | 40.20 | 39.09 | 39.42 | 3,219,000 | -0.38(-0.95%) |
Jul 13, 2004 | 39.04 | 39.83 | 38.90 | 39.80 | 2,532,200 | +0.70(+1.79%) |
Jul 12, 2004 | 38.44 | 39.26 | 38.07 | 39.10 | 2,859,000 | +0.67(+1.74%) |
Jul 09, 2004 | 38.30 | 38.55 | 37.87 | 38.43 | 3,024,300 | +0.31(+0.81%) |
Jul 08, 2004 | 36.65 | 38.41 | 35.88 | 38.12 | 7,135,900 | +1.91(+5.27%) |
Jul 07, 2004 | 36.58 | 36.85 | 36.12 | 36.21 | 2,533,600 | -0.42(-1.15%) |
Jul 06, 2004 | 36.65 | 36.78 | 36.30 | 36.63 | 1,975,300 | -0.16(-0.43%) |
Jul 02, 2004 | 37.45 | 37.51 | 36.41 | 36.79 | 1,875,300 | -0.69(-1.84%) |