Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 37.73 | 37.91 | 36.98 | 37.14 | 12,046,180 | -0.46(-1.23%) |
Sep 29, 2004 | 37.54 | 37.61 | 37.37 | 37.60 | 6,221,688 | -0.05(-0.12%) |
Sep 28, 2004 | 37.37 | 37.87 | 37.10 | 37.65 | 7,545,526 | +0.38(+1.01%) |
Sep 27, 2004 | 37.16 | 37.56 | 37.16 | 37.27 | 6,541,084 | -0.01(-0.04%) |
Sep 24, 2004 | 37.22 | 37.56 | 37.09 | 37.29 | 6,909,465 | -0.01(-0.02%) |
Sep 23, 2004 | 37.58 | 37.73 | 37.27 | 37.29 | 9,605,520 | -0.49(-1.29%) |
Sep 22, 2004 | 37.97 | 38.01 | 37.71 | 37.78 | 7,149,997 | -0.40(-1.04%) |
Sep 21, 2004 | 38.18 | 38.21 | 37.85 | 38.18 | 8,085,738 | -0.01(-0.03%) |
Sep 20, 2004 | 38.08 | 38.35 | 38.08 | 38.19 | 7,175,780 | -0.40(-1.03%) |
Sep 17, 2004 | 38.48 | 38.77 | 38.46 | 38.59 | 7,927,405 | +0.26(+0.69%) |
Sep 16, 2004 | 38.34 | 38.49 | 38.31 | 38.32 | 5,004,316 | -0.04(-0.10%) |
Sep 15, 2004 | 38.41 | 38.58 | 38.31 | 38.36 | 6,653,312 | -0.11(-0.29%) |
Sep 14, 2004 | 38.26 | 38.69 | 38.26 | 38.47 | 8,243,464 | +0.13(+0.34%) |
Sep 13, 2004 | 38.11 | 38.34 | 37.81 | 38.34 | 8,879,677 | +0.38(+1.01%) |
Sep 10, 2004 | 37.85 | 38.01 | 37.63 | 37.96 | 7,760,731 | +0.04(+0.10%) |
Sep 09, 2004 | 38.42 | 38.45 | 37.92 | 37.92 | 7,762,703 | -0.50(-1.30%) |
Sep 08, 2004 | 38.41 | 38.49 | 38.24 | 38.42 | 11,016,259 | +0.27(+0.71%) |
Sep 07, 2004 | 38.28 | 38.44 | 38.05 | 38.15 | 8,653,704 | +0.01(+0.02%) |
Sep 03, 2004 | 38.11 | 38.33 | 38.10 | 38.14 | 7,737,982 | +0.09(+0.23%) |
Sep 02, 2004 | 38.03 | 38.18 | 37.92 | 38.06 | 7,505,336 | -0.05(-0.12%) |
Sep 01, 2004 | 38.24 | 38.28 | 37.85 | 38.10 | 9,022,995 | -0.20(-0.53%) |
Aug 31, 2004 | 37.92 | 38.31 | 37.92 | 38.31 | 8,758,956 | +0.37(+0.97%) |
Aug 30, 2004 | 37.99 | 38.14 | 37.91 | 37.94 | 5,046,325 | -0.11(-0.29%) |
Aug 27, 2004 | 37.98 | 38.14 | 37.97 | 38.05 | 5,290,194 | +0.13(+0.33%) |
Aug 26, 2004 | 38.02 | 38.14 | 37.89 | 37.93 | 5,961,440 | -0.09(-0.24%) |
Aug 25, 2004 | 37.74 | 38.04 | 37.71 | 38.02 | 7,129,675 | +0.32(+0.86%) |
Aug 24, 2004 | 37.89 | 37.91 | 37.63 | 37.70 | 6,109,005 | +0.08(+0.21%) |
Aug 23, 2004 | 37.67 | 37.99 | 37.61 | 37.62 | 7,078,414 | +0.01(+0.02%) |
Aug 20, 2004 | 37.37 | 37.66 | 37.36 | 37.61 | 5,777,174 | +0.17(+0.46%) |
Aug 19, 2004 | 37.39 | 37.59 | 37.35 | 37.44 | 6,740,365 | -0.16(-0.44%) |
Aug 18, 2004 | 37.28 | 37.62 | 37.27 | 37.60 | 7,357,923 | +0.32(+0.87%) |
Aug 17, 2004 | 37.02 | 37.29 | 36.96 | 37.28 | 9,795,247 | +0.30(+0.80%) |
Aug 16, 2004 | 36.62 | 37.09 | 36.61 | 36.98 | 7,187,912 | +0.36(+0.99%) |
Aug 13, 2004 | 37.09 | 37.16 | 36.43 | 36.62 | 9,173,897 | -0.50(-1.35%) |
Aug 12, 2004 | 37.02 | 37.42 | 36.99 | 37.12 | 11,621,685 | +0.20(+0.54%) |
Aug 11, 2004 | 36.07 | 37.02 | 36.07 | 36.92 | 9,207,414 | +0.67(+1.84%) |
Aug 10, 2004 | 35.92 | 36.27 | 35.85 | 36.26 | 5,962,957 | +0.33(+0.92%) |
Aug 09, 2004 | 36.04 | 36.20 | 35.91 | 35.93 | 5,232,564 | -0.07(-0.20%) |
Aug 06, 2004 | 36.41 | 36.41 | 35.87 | 36.00 | 9,180,873 | -0.41(-1.12%) |
Aug 05, 2004 | 36.73 | 36.92 | 36.33 | 36.41 | 9,296,741 | -0.24(-0.65%) |
Aug 04, 2004 | 36.43 | 36.69 | 36.38 | 36.65 | 5,215,123 | +0.10(+0.27%) |
Aug 03, 2004 | 36.51 | 36.91 | 36.44 | 36.55 | 8,999,791 | -0.06(-0.16%) |
Aug 02, 2004 | 36.27 | 36.74 | 36.27 | 36.61 | 6,279,471 | +0.16(+0.45%) |
Jul 30, 2004 | 36.40 | 36.65 | 36.26 | 36.44 | 7,633,640 | -0.13(-0.36%) |
Jul 29, 2004 | 36.69 | 36.77 | 36.38 | 36.58 | 7,328,349 | -0.14(-0.38%) |
Jul 28, 2004 | 36.63 | 36.83 | 36.13 | 36.71 | 13,097,334 | +0.02(+0.05%) |
Jul 27, 2004 | 36.48 | 36.75 | 36.34 | 36.69 | 7,709,319 | +0.15(+0.40%) |
Jul 26, 2004 | 36.65 | 36.70 | 36.17 | 36.55 | 8,925,175 | -0.20(-0.56%) |
Jul 23, 2004 | 37.06 | 37.06 | 36.52 | 36.75 | 7,955,462 | -0.33(-0.89%) |
Jul 22, 2004 | 36.79 | 37.19 | 36.76 | 37.08 | 10,501,981 | +0.32(+0.88%) |
Jul 21, 2004 | 37.29 | 37.31 | 36.73 | 36.76 | 9,121,574 | -0.37(-0.99%) |
Jul 20, 2004 | 37.32 | 37.38 | 36.99 | 37.13 | 9,920,214 | -0.06(-0.16%) |
Jul 19, 2004 | 38.03 | 38.03 | 36.87 | 37.19 | 13,437,355 | -0.26(-0.70%) |
Jul 16, 2004 | 36.75 | 38.34 | 36.60 | 37.45 | 35,204,924 | +0.96(+2.62%) |
Jul 15, 2004 | 36.96 | 36.98 | 36.44 | 36.50 | 8,303,218 | -0.38(-1.02%) |
Jul 14, 2004 | 36.52 | 37.12 | 36.50 | 36.87 | 11,379,636 | +0.36(+0.97%) |
Jul 13, 2004 | 36.63 | 36.69 | 36.30 | 36.52 | 9,665,123 | +0.32(+0.89%) |
Jul 12, 2004 | 36.17 | 36.40 | 35.94 | 36.19 | 6,410,960 | -0.07(-0.18%) |
Jul 09, 2004 | 36.20 | 36.38 | 36.12 | 36.26 | 5,914,122 | +0.15(+0.42%) |
Jul 08, 2004 | 36.01 | 36.62 | 36.00 | 36.11 | 8,766,084 | +0.15(+0.42%) |
Jul 07, 2004 | 36.12 | 36.26 | 35.89 | 35.96 | 8,277,436 | -0.28(-0.76%) |
Jul 06, 2004 | 36.38 | 36.55 | 36.21 | 36.23 | 8,724,377 | -0.26(-0.72%) |
Jul 02, 2004 | 36.45 | 37.02 | 36.34 | 36.50 | 7,279,667 | -0.08(-0.22%) |