Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 39.69 | 39.95 | 39.35 | 39.75 | 3,232,643 | +0.16(+0.40%) |
Aug 30, 2004 | 40.10 | 40.12 | 39.47 | 39.60 | 3,710,820 | -0.70(-1.74%) |
Aug 27, 2004 | 40.01 | 40.45 | 39.91 | 40.30 | 2,500,215 | +0.49(+1.24%) |
Aug 26, 2004 | 40.22 | 40.41 | 39.65 | 39.80 | 5,451,314 | -0.60(-1.47%) |
Aug 25, 2004 | 40.62 | 40.70 | 40.30 | 40.40 | 3,651,606 | -0.14(-0.34%) |
Aug 24, 2004 | 40.51 | 40.68 | 40.29 | 40.54 | 3,489,288 | +0.19(+0.47%) |
Aug 23, 2004 | 40.41 | 40.63 | 40.24 | 40.35 | 3,209,979 | -0.06(-0.15%) |
Aug 20, 2004 | 40.32 | 40.56 | 40.23 | 40.41 | 3,665,013 | +0.09(+0.23%) |
Aug 19, 2004 | 40.45 | 40.45 | 39.60 | 40.32 | 5,449,718 | -0.13(-0.33%) |
Aug 18, 2004 | 39.46 | 40.52 | 39.19 | 40.45 | 5,504,941 | +1.08(+2.75%) |
Aug 17, 2004 | 39.52 | 39.74 | 39.17 | 39.37 | 4,243,103 | -0.16(-0.41%) |
Aug 16, 2004 | 38.83 | 39.60 | 38.70 | 39.53 | 4,563,590 | +0.95(+2.47%) |
Aug 13, 2004 | 39.00 | 39.27 | 38.55 | 38.58 | 4,911,370 | -0.31(-0.79%) |
Aug 12, 2004 | 39.10 | 39.37 | 38.60 | 38.88 | 4,001,620 | -0.34(-0.86%) |
Aug 11, 2004 | 37.72 | 39.28 | 37.72 | 39.22 | 6,238,806 | +0.96(+2.52%) |
Aug 10, 2004 | 38.00 | 38.28 | 37.45 | 38.26 | 5,561,282 | +0.37(+0.98%) |
Aug 09, 2004 | 38.38 | 38.41 | 37.78 | 37.89 | 3,429,276 | -0.33(-0.87%) |
Aug 06, 2004 | 38.23 | 38.34 | 37.75 | 38.22 | 6,053,504 | -0.26(-0.67%) |
Aug 05, 2004 | 39.91 | 39.96 | 38.41 | 38.48 | 5,312,936 | -1.40(-3.52%) |
Aug 04, 2004 | 40.16 | 40.41 | 39.48 | 39.88 | 5,781,058 | +0.27(+0.68%) |
Aug 03, 2004 | 39.85 | 40.16 | 39.59 | 39.61 | 4,051,736 | -0.21(-0.52%) |
Aug 02, 2004 | 39.92 | 40.22 | 39.70 | 39.82 | 2,881,032 | -0.11(-0.27%) |
Jul 30, 2004 | 39.72 | 40.33 | 39.64 | 39.92 | 3,463,910 | +0.05(+0.13%) |
Jul 29, 2004 | 39.69 | 40.17 | 39.49 | 39.87 | 4,576,518 | -0.03(-0.08%) |
Jul 28, 2004 | 39.38 | 40.00 | 38.85 | 39.90 | 6,719,218 | +0.39(+0.98%) |
Jul 27, 2004 | 39.16 | 40.07 | 39.02 | 39.52 | 8,682,361 | +0.58(+1.50%) |
Jul 26, 2004 | 39.54 | 39.54 | 38.62 | 38.93 | 6,213,908 | -0.36(-0.91%) |
Jul 23, 2004 | 39.63 | 40.20 | 39.24 | 39.29 | 8,304,895 | -1.27(-3.14%) |
Jul 22, 2004 | 40.16 | 41.35 | 40.13 | 40.56 | 6,373,194 | -0.34(-0.83%) |
Jul 21, 2004 | 40.66 | 41.94 | 40.60 | 40.90 | 6,854,882 | +0.38(+0.94%) |
Jul 20, 2004 | 40.91 | 41.13 | 40.19 | 40.52 | 8,332,347 | -0.54(-1.31%) |
Jul 19, 2004 | 41.53 | 41.59 | 41.05 | 41.06 | 5,182,699 | -0.48(-1.16%) |
Jul 16, 2004 | 41.88 | 42.10 | 41.13 | 41.54 | 6,255,086 | -0.33(-0.79%) |
Jul 15, 2004 | 42.67 | 42.81 | 41.83 | 41.87 | 5,713,067 | -0.73(-1.71%) |
Jul 14, 2004 | 42.70 | 43.28 | 42.48 | 42.60 | 3,467,741 | -0.28(-0.64%) |
Jul 13, 2004 | 42.68 | 42.94 | 42.62 | 42.87 | 4,690,796 | +0.19(+0.46%) |
Jul 12, 2004 | 41.98 | 42.86 | 41.96 | 42.68 | 4,708,192 | +0.70(+1.67%) |
Jul 09, 2004 | 42.61 | 42.75 | 41.85 | 41.98 | 4,984,788 | -0.55(-1.30%) |
Jul 08, 2004 | 42.30 | 43.59 | 42.30 | 42.53 | 5,833,728 | +0.22(+0.52%) |
Jul 07, 2004 | 42.47 | 42.91 | 42.02 | 42.31 | 5,101,300 | -0.47(-1.10%) |
Jul 06, 2004 | 43.34 | 43.34 | 42.69 | 42.78 | 4,173,036 | -0.68(-1.57%) |
Jul 02, 2004 | 43.19 | 43.74 | 43.09 | 43.46 | 5,165,940 | +0.28(+0.64%) |
Jul 01, 2004 | 43.80 | 44.05 | 42.75 | 43.19 | 7,582,841 | -0.61(-1.40%) |
Jun 30, 2004 | 44.01 | 44.32 | 43.53 | 43.80 | 8,843,403 | -0.21(-0.48%) |
Jun 29, 2004 | 44.86 | 45.19 | 43.75 | 44.01 | 9,986,016 | -0.91(-2.02%) |
Jun 28, 2004 | 44.95 | 45.37 | 44.80 | 44.92 | 4,978,723 | +0.19(+0.42%) |
Jun 25, 2004 | 45.21 | 45.24 | 44.73 | 44.74 | 6,751,937 | -0.83(-1.83%) |
Jun 24, 2004 | 45.52 | 45.83 | 45.44 | 45.57 | 2,291,291 | -0.26(-0.56%) |
Jun 23, 2004 | 45.52 | 46.04 | 45.17 | 45.83 | 3,243,655 | +0.13(+0.29%) |
Jun 22, 2004 | 45.53 | 45.86 | 45.37 | 45.69 | 4,183,411 | +0.16(+0.36%) |
Jun 21, 2004 | 45.93 | 46.03 | 45.53 | 45.53 | 2,940,725 | -0.57(-1.24%) |
Jun 18, 2004 | 45.74 | 46.41 | 45.74 | 46.10 | 5,609,164 | +0.03(+0.05%) |
Jun 17, 2004 | 45.68 | 46.17 | 45.47 | 46.08 | 3,188,911 | +0.21(+0.46%) |
Jun 16, 2004 | 45.61 | 46.31 | 45.49 | 45.86 | 3,308,295 | +0.36(+0.80%) |
Jun 15, 2004 | 45.86 | 45.93 | 45.36 | 45.50 | 3,602,767 | -0.05(-0.11%) |
Jun 14, 2004 | 45.93 | 46.40 | 45.44 | 45.55 | 4,439,737 | -0.59(-1.28%) |
Jun 10, 2004 | 46.36 | 46.46 | 45.93 | 46.14 | 2,713,287 | +0.04(+0.10%) |
Jun 09, 2004 | 47.05 | 47.05 | 46.03 | 46.09 | 5,759,991 | -1.13(-2.40%) |
Jun 08, 2004 | 47.12 | 47.40 | 46.90 | 47.23 | 2,989,085 | -0.18(-0.37%) |
Jun 07, 2004 | 47.40 | 47.41 | 46.87 | 47.40 | 3,282,599 | +0.41(+0.88%) |
Jun 04, 2004 | 46.74 | 47.51 | 46.68 | 46.99 | 4,470,860 | +0.40(+0.86%) |
Jun 03, 2004 | 46.68 | 47.24 | 46.55 | 46.59 | 3,594,946 | -0.09(-0.19%) |
Jun 02, 2004 | 46.96 | 46.98 | 46.42 | 46.68 | 3,906,017 | -0.15(-0.32%) |