Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 37.82 | 38.07 | 36.85 | 37.05 | 11,372,288 | -1.11(-2.91%) |
Sep 29, 2004 | 38.25 | 38.38 | 37.76 | 38.16 | 5,152,263 | -0.12(-0.32%) |
Sep 28, 2004 | 38.87 | 38.90 | 38.14 | 38.28 | 6,586,967 | -0.52(-1.35%) |
Sep 27, 2004 | 39.28 | 39.39 | 38.72 | 38.81 | 3,068,278 | -0.47(-1.19%) |
Sep 24, 2004 | 39.18 | 39.54 | 39.02 | 39.28 | 2,934,726 | +0.10(+0.25%) |
Sep 23, 2004 | 39.64 | 39.77 | 39.17 | 39.18 | 3,653,375 | -0.26(-0.66%) |
Sep 22, 2004 | 39.89 | 40.09 | 39.27 | 39.44 | 4,659,387 | -0.77(-1.90%) |
Sep 21, 2004 | 40.41 | 40.42 | 40.01 | 40.20 | 5,278,034 | -0.22(-0.53%) |
Sep 20, 2004 | 40.90 | 40.99 | 40.15 | 40.42 | 3,942,682 | -0.54(-1.33%) |
Sep 17, 2004 | 41.33 | 41.33 | 40.88 | 40.96 | 4,275,102 | -0.23(-0.55%) |
Sep 16, 2004 | 41.35 | 41.46 | 41.13 | 41.19 | 3,758,563 | -0.17(-0.42%) |
Sep 15, 2004 | 41.12 | 41.52 | 41.09 | 41.36 | 5,211,259 | +0.36(+0.87%) |
Sep 14, 2004 | 40.39 | 41.15 | 40.39 | 41.01 | 6,192,634 | +0.62(+1.54%) |
Sep 13, 2004 | 40.71 | 40.72 | 40.38 | 40.38 | 4,550,633 | -0.25(-0.61%) |
Sep 10, 2004 | 40.55 | 40.70 | 40.11 | 40.63 | 3,120,790 | +0.07(+0.18%) |
Sep 09, 2004 | 40.30 | 40.69 | 40.20 | 40.55 | 4,397,146 | +0.41(+1.01%) |
Sep 08, 2004 | 40.59 | 41.01 | 40.04 | 40.15 | 3,562,612 | -0.57(-1.41%) |
Sep 07, 2004 | 40.29 | 41.03 | 40.29 | 40.72 | 4,778,513 | +0.63(+1.57%) |
Sep 03, 2004 | 40.04 | 40.26 | 39.96 | 40.09 | 3,239,755 | +0.12(+0.31%) |
Sep 02, 2004 | 39.56 | 40.10 | 39.49 | 39.97 | 3,604,914 | +0.41(+1.05%) |
Sep 01, 2004 | 39.18 | 39.60 | 38.86 | 39.56 | 5,001,207 | +0.41(+1.04%) |
Aug 31, 2004 | 39.09 | 39.35 | 38.75 | 39.15 | 3,282,705 | +0.15(+0.40%) |
Aug 30, 2004 | 39.49 | 39.51 | 38.86 | 38.99 | 3,768,288 | -0.69(-1.74%) |
Aug 27, 2004 | 39.39 | 39.83 | 39.30 | 39.68 | 2,538,934 | +0.49(+1.24%) |
Aug 26, 2004 | 39.60 | 39.79 | 39.04 | 39.20 | 5,535,737 | -0.59(-1.47%) |
Aug 25, 2004 | 40.00 | 40.08 | 39.68 | 39.78 | 3,708,157 | -0.14(-0.34%) |
Aug 24, 2004 | 39.89 | 40.06 | 39.68 | 39.92 | 3,543,325 | +0.19(+0.47%) |
Aug 23, 2004 | 39.80 | 40.01 | 39.62 | 39.73 | 3,259,690 | -0.06(-0.16%) |
Aug 20, 2004 | 39.70 | 39.94 | 39.62 | 39.80 | 3,721,772 | +0.09(+0.23%) |
Aug 19, 2004 | 39.83 | 39.83 | 38.99 | 39.70 | 5,534,116 | -0.13(-0.33%) |
Aug 18, 2004 | 38.86 | 39.91 | 38.59 | 39.83 | 5,590,194 | +1.07(+2.75%) |
Aug 17, 2004 | 38.92 | 39.14 | 38.57 | 38.77 | 4,308,814 | -0.16(-0.41%) |
Aug 16, 2004 | 38.23 | 38.99 | 38.11 | 38.93 | 4,634,265 | +0.94(+2.47%) |
Aug 13, 2004 | 38.41 | 38.67 | 37.96 | 37.99 | 4,987,430 | -0.30(-0.79%) |
Aug 12, 2004 | 38.51 | 38.77 | 38.01 | 38.29 | 4,063,592 | -0.33(-0.86%) |
Aug 11, 2004 | 37.15 | 38.69 | 37.15 | 38.62 | 6,335,424 | +0.95(+2.52%) |
Aug 10, 2004 | 37.42 | 37.70 | 36.88 | 37.67 | 5,647,408 | +0.36(+0.98%) |
Aug 09, 2004 | 37.79 | 37.82 | 37.20 | 37.31 | 3,482,384 | -0.33(-0.87%) |
Aug 06, 2004 | 37.65 | 37.76 | 37.17 | 37.64 | 6,147,253 | -0.25(-0.67%) |
Aug 05, 2004 | 39.30 | 39.35 | 37.82 | 37.89 | 5,395,216 | -1.38(-3.52%) |
Aug 04, 2004 | 39.55 | 39.79 | 38.88 | 39.27 | 5,870,587 | +0.27(+0.68%) |
Aug 03, 2004 | 39.24 | 39.54 | 38.98 | 39.01 | 4,114,484 | -0.20(-0.52%) |
Aug 02, 2004 | 39.31 | 39.60 | 39.09 | 39.21 | 2,925,650 | -0.10(-0.27%) |
Jul 30, 2004 | 39.12 | 39.72 | 39.03 | 39.31 | 3,517,555 | +0.05(+0.13%) |
Jul 29, 2004 | 39.09 | 39.56 | 38.89 | 39.27 | 4,647,393 | -0.03(-0.08%) |
Jul 28, 2004 | 38.78 | 39.39 | 38.26 | 39.30 | 6,823,275 | +0.38(+0.98%) |
Jul 27, 2004 | 38.56 | 39.46 | 38.42 | 38.91 | 8,816,822 | +0.57(+1.50%) |
Jul 26, 2004 | 38.93 | 38.94 | 38.03 | 38.34 | 6,310,140 | -0.35(-0.91%) |
Jul 23, 2004 | 39.02 | 39.59 | 38.64 | 38.69 | 8,433,510 | -1.25(-3.14%) |
Jul 22, 2004 | 39.55 | 40.72 | 39.52 | 39.94 | 6,471,893 | -0.33(-0.83%) |
Jul 21, 2004 | 40.04 | 41.30 | 39.98 | 40.28 | 6,961,041 | +0.38(+0.94%) |
Jul 20, 2004 | 40.29 | 40.50 | 39.57 | 39.90 | 8,461,387 | -0.53(-1.31%) |
Jul 19, 2004 | 40.89 | 40.96 | 40.42 | 40.43 | 5,262,961 | -0.48(-1.16%) |
Jul 16, 2004 | 41.24 | 41.46 | 40.50 | 40.91 | 6,351,956 | -0.33(-0.79%) |
Jul 15, 2004 | 42.02 | 42.15 | 41.20 | 41.23 | 5,801,543 | -0.72(-1.71%) |
Jul 14, 2004 | 42.05 | 42.62 | 41.83 | 41.95 | 3,521,445 | -0.27(-0.64%) |
Jul 13, 2004 | 42.03 | 42.28 | 41.97 | 42.22 | 4,763,440 | +0.19(+0.46%) |
Jul 12, 2004 | 41.34 | 42.20 | 41.32 | 42.03 | 4,781,106 | +0.69(+1.67%) |
Jul 09, 2004 | 41.96 | 42.10 | 41.22 | 41.34 | 5,061,986 | -0.54(-1.30%) |
Jul 08, 2004 | 41.65 | 42.92 | 41.65 | 41.88 | 5,924,073 | +0.22(+0.52%) |
Jul 07, 2004 | 41.82 | 42.25 | 41.38 | 41.67 | 5,180,302 | -0.46(-1.10%) |
Jul 06, 2004 | 42.68 | 42.68 | 42.04 | 42.13 | 4,237,663 | -0.67(-1.57%) |
Jul 02, 2004 | 42.54 | 43.07 | 42.44 | 42.80 | 5,245,943 | +0.27(+0.64%) |