Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.31 | 35.73 | 35.18 | 35.34 | 10,041,531 | -0.22(-0.62%) |
Sep 29, 2004 | 34.96 | 35.57 | 34.85 | 35.56 | 11,048,073 | +0.45(+1.28%) |
Sep 28, 2004 | 35.09 | 35.14 | 34.78 | 35.11 | 7,490,255 | +0.09(+0.26%) |
Sep 27, 2004 | 35.21 | 35.36 | 35.00 | 35.02 | 7,672,511 | -0.29(-0.83%) |
Sep 24, 2004 | 35.23 | 35.52 | 35.15 | 35.31 | 8,734,036 | -0.13(-0.37%) |
Sep 23, 2004 | 35.45 | 35.60 | 35.36 | 35.44 | 7,332,351 | -0.01(-0.04%) |
Sep 22, 2004 | 35.45 | 35.68 | 35.30 | 35.45 | 9,017,222 | -0.38(-1.06%) |
Sep 21, 2004 | 35.49 | 35.85 | 35.14 | 35.83 | 11,745,546 | +0.33(+0.92%) |
Sep 20, 2004 | 36.31 | 36.38 | 35.41 | 35.51 | 16,544,847 | -1.23(-3.34%) |
Sep 17, 2004 | 36.69 | 37.18 | 36.47 | 36.73 | 12,295,989 | +0.23(+0.63%) |
Sep 16, 2004 | 36.47 | 36.59 | 36.35 | 36.51 | 5,773,068 | -0.25(-0.69%) |
Sep 15, 2004 | 36.92 | 37.04 | 36.76 | 36.76 | 5,638,903 | -0.23(-0.62%) |
Sep 14, 2004 | 36.88 | 37.13 | 36.70 | 36.99 | 6,110,471 | +0.25(+0.68%) |
Sep 13, 2004 | 36.69 | 36.79 | 36.37 | 36.74 | 6,575,913 | +0.06(+0.16%) |
Sep 10, 2004 | 36.60 | 36.71 | 36.32 | 36.68 | 5,599,695 | +0.06(+0.16%) |
Sep 09, 2004 | 36.96 | 37.00 | 36.52 | 36.62 | 8,027,680 | -0.42(-1.13%) |
Sep 08, 2004 | 36.92 | 37.15 | 36.69 | 37.04 | 6,903,514 | +0.05(+0.14%) |
Sep 07, 2004 | 36.79 | 37.15 | 36.77 | 36.99 | 5,600,155 | +0.07(+0.18%) |
Sep 03, 2004 | 36.96 | 37.15 | 36.88 | 36.92 | 5,464,305 | +0.04(+0.11%) |
Sep 02, 2004 | 36.67 | 36.92 | 36.49 | 36.88 | 4,200,614 | +0.19(+0.52%) |
Sep 01, 2004 | 36.54 | 36.70 | 36.23 | 36.69 | 5,869,097 | +0.15(+0.41%) |
Aug 31, 2004 | 36.24 | 36.54 | 36.05 | 36.54 | 5,020,306 | +0.30(+0.83%) |
Aug 30, 2004 | 36.37 | 36.62 | 36.24 | 36.24 | 4,282,705 | -0.31(-0.84%) |
Aug 27, 2004 | 36.30 | 36.56 | 36.24 | 36.55 | 5,153,398 | +0.18(+0.50%) |
Aug 26, 2004 | 36.24 | 36.43 | 36.13 | 36.37 | 4,931,934 | +0.26(+0.72%) |
Aug 25, 2004 | 35.88 | 36.19 | 35.76 | 36.11 | 5,432,908 | +0.23(+0.64%) |
Aug 24, 2004 | 35.72 | 35.92 | 35.69 | 35.88 | 5,277,608 | +0.13(+0.37%) |
Aug 23, 2004 | 35.75 | 35.94 | 35.72 | 35.75 | 4,004,267 | -0.07(-0.18%) |
Aug 20, 2004 | 35.51 | 35.84 | 35.32 | 35.81 | 6,032,055 | +0.24(+0.68%) |
Aug 19, 2004 | 35.91 | 35.95 | 35.45 | 35.57 | 6,559,066 | -0.47(-1.30%) |
Aug 18, 2004 | 35.75 | 36.07 | 35.70 | 36.04 | 7,153,465 | +0.23(+0.66%) |
Aug 17, 2004 | 35.89 | 35.90 | 35.56 | 35.81 | 7,452,579 | -0.08(-0.24%) |
Aug 16, 2004 | 35.72 | 35.90 | 35.39 | 35.89 | 7,302,486 | +0.33(+0.94%) |
Aug 13, 2004 | 35.58 | 35.76 | 35.34 | 35.56 | 5,900,647 | +0.11(+0.31%) |
Aug 12, 2004 | 35.54 | 35.77 | 35.45 | 35.45 | 7,173,987 | -0.25(-0.70%) |
Aug 11, 2004 | 35.38 | 35.70 | 35.13 | 35.70 | 10,516,161 | +0.31(+0.87%) |
Aug 10, 2004 | 34.63 | 35.39 | 34.61 | 35.39 | 7,115,788 | +0.72(+2.09%) |
Aug 09, 2004 | 34.67 | 34.91 | 34.45 | 34.66 | 5,245,292 | +0.07(+0.19%) |
Aug 06, 2004 | 34.61 | 34.96 | 34.35 | 34.60 | 7,551,211 | -0.10(-0.30%) |
Aug 05, 2004 | 35.21 | 35.35 | 34.70 | 34.70 | 5,885,638 | -0.59(-1.68%) |
Aug 04, 2004 | 35.00 | 35.51 | 34.95 | 35.30 | 7,858,289 | +0.26(+0.75%) |
Aug 03, 2004 | 34.61 | 35.37 | 34.60 | 35.04 | 8,597,421 | +0.21(+0.60%) |
Aug 02, 2004 | 34.45 | 35.32 | 34.40 | 34.83 | 10,525,504 | +0.78(+2.28%) |
Jul 30, 2004 | 34.46 | 34.60 | 33.63 | 34.05 | 11,406,611 | -0.50(-1.46%) |
Jul 29, 2004 | 34.85 | 34.86 | 34.28 | 34.55 | 7,525,634 | -0.34(-0.97%) |
Jul 28, 2004 | 34.64 | 34.96 | 34.36 | 34.89 | 9,660,631 | -0.29(-0.83%) |
Jul 27, 2004 | 34.68 | 35.19 | 34.63 | 35.19 | 7,777,116 | +0.50(+1.45%) |
Jul 26, 2004 | 34.36 | 34.70 | 34.11 | 34.68 | 7,552,130 | +0.41(+1.20%) |
Jul 23, 2004 | 36.54 | 36.54 | 33.96 | 34.27 | 9,430,437 | -0.58(-1.67%) |
Jul 22, 2004 | 34.74 | 35.11 | 34.62 | 34.85 | 6,968,911 | +0.09(+0.26%) |
Jul 21, 2004 | 35.52 | 35.56 | 34.67 | 34.76 | 10,938,413 | -0.82(-2.31%) |
Jul 20, 2004 | 35.84 | 35.89 | 35.43 | 35.58 | 7,805,144 | -0.12(-0.33%) |
Jul 19, 2004 | 36.24 | 36.24 | 35.65 | 35.70 | 6,844,549 | -0.27(-0.76%) |
Jul 16, 2004 | 36.25 | 36.29 | 35.92 | 35.98 | 8,500,626 | +0.06(+0.16%) |
Jul 15, 2004 | 35.96 | 36.14 | 35.88 | 35.92 | 8,488,680 | -0.05(-0.13%) |
Jul 14, 2004 | 35.64 | 36.04 | 35.63 | 35.96 | 7,373,703 | +0.12(+0.33%) |
Jul 13, 2004 | 35.62 | 35.87 | 35.62 | 35.85 | 5,393,853 | +0.01(+0.04%) |
Jul 12, 2004 | 35.77 | 35.92 | 35.50 | 35.83 | 7,544,625 | +0.10(+0.29%) |
Jul 09, 2004 | 35.56 | 35.85 | 35.56 | 35.73 | 6,214,617 | +0.11(+0.31%) |
Jul 08, 2004 | 35.55 | 35.96 | 35.50 | 35.62 | 8,024,770 | +0.08(+0.24%) |
Jul 07, 2004 | 35.36 | 35.66 | 35.32 | 35.53 | 6,674,392 | +0.18(+0.50%) |
Jul 06, 2004 | 35.43 | 35.75 | 35.28 | 35.36 | 8,030,437 | -0.12(-0.33%) |
Jul 02, 2004 | 35.44 | 35.64 | 35.26 | 35.47 | 6,529,353 | +0.05(+0.15%) |