Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 37.74 | 37.91 | 36.99 | 37.15 | 12,044,277 | -0.46(-1.23%) |
Sep 29, 2004 | 37.54 | 37.62 | 37.37 | 37.61 | 6,220,705 | -0.05(-0.12%) |
Sep 28, 2004 | 37.38 | 37.87 | 37.11 | 37.66 | 7,544,334 | +0.38(+1.01%) |
Sep 27, 2004 | 37.16 | 37.56 | 37.16 | 37.28 | 6,540,050 | -0.01(-0.04%) |
Sep 24, 2004 | 37.23 | 37.57 | 37.10 | 37.29 | 6,908,374 | -0.01(-0.02%) |
Sep 23, 2004 | 37.59 | 37.74 | 37.27 | 37.30 | 9,604,003 | -0.49(-1.29%) |
Sep 22, 2004 | 37.97 | 38.02 | 37.72 | 37.79 | 7,148,868 | -0.40(-1.04%) |
Sep 21, 2004 | 38.18 | 38.22 | 37.85 | 38.18 | 8,084,461 | -0.01(-0.03%) |
Sep 20, 2004 | 38.08 | 38.36 | 38.08 | 38.20 | 7,174,646 | -0.40(-1.03%) |
Sep 17, 2004 | 38.49 | 38.78 | 38.47 | 38.59 | 7,926,153 | +0.26(+0.69%) |
Sep 16, 2004 | 38.34 | 38.50 | 38.32 | 38.33 | 5,003,525 | -0.04(-0.10%) |
Sep 15, 2004 | 38.41 | 38.59 | 38.32 | 38.37 | 6,652,261 | -0.11(-0.29%) |
Sep 14, 2004 | 38.27 | 38.70 | 38.27 | 38.48 | 8,242,162 | +0.13(+0.34%) |
Sep 13, 2004 | 38.12 | 38.35 | 37.82 | 38.35 | 8,878,274 | +0.38(+1.01%) |
Sep 10, 2004 | 37.86 | 38.01 | 37.64 | 37.97 | 7,759,505 | +0.04(+0.10%) |
Sep 09, 2004 | 38.43 | 38.46 | 37.93 | 37.93 | 7,761,476 | -0.50(-1.30%) |
Sep 08, 2004 | 38.41 | 38.50 | 38.25 | 38.43 | 11,014,519 | +0.27(+0.71%) |
Sep 07, 2004 | 38.28 | 38.45 | 38.05 | 38.16 | 8,652,337 | +0.01(+0.02%) |
Sep 03, 2004 | 38.12 | 38.34 | 38.10 | 38.15 | 7,736,760 | +0.09(+0.23%) |
Sep 02, 2004 | 38.04 | 38.19 | 37.93 | 38.06 | 7,504,150 | -0.05(-0.12%) |
Sep 01, 2004 | 38.25 | 38.29 | 37.86 | 38.11 | 9,021,570 | -0.20(-0.53%) |
Aug 31, 2004 | 37.93 | 38.32 | 37.93 | 38.32 | 8,757,572 | +0.37(+0.97%) |
Aug 30, 2004 | 38.00 | 38.15 | 37.91 | 37.95 | 5,045,528 | -0.11(-0.29%) |
Aug 27, 2004 | 37.99 | 38.15 | 37.97 | 38.06 | 5,289,358 | +0.13(+0.33%) |
Aug 26, 2004 | 38.03 | 38.14 | 37.89 | 37.93 | 5,960,498 | -0.09(-0.24%) |
Aug 25, 2004 | 37.74 | 38.05 | 37.72 | 38.03 | 7,128,549 | +0.32(+0.86%) |
Aug 24, 2004 | 37.90 | 37.92 | 37.64 | 37.70 | 6,108,040 | +0.08(+0.21%) |
Aug 23, 2004 | 37.68 | 37.99 | 37.62 | 37.62 | 7,077,296 | +0.01(+0.02%) |
Aug 20, 2004 | 37.37 | 37.67 | 37.37 | 37.62 | 5,776,261 | +0.17(+0.46%) |
Aug 19, 2004 | 37.39 | 37.60 | 37.35 | 37.45 | 6,739,300 | -0.16(-0.44%) |
Aug 18, 2004 | 37.29 | 37.63 | 37.27 | 37.61 | 7,356,760 | +0.32(+0.87%) |
Aug 17, 2004 | 37.03 | 37.29 | 36.96 | 37.29 | 9,793,699 | +0.30(+0.80%) |
Aug 16, 2004 | 36.63 | 37.10 | 36.62 | 36.99 | 7,186,777 | +0.36(+0.99%) |
Aug 13, 2004 | 37.10 | 37.16 | 36.44 | 36.63 | 9,172,447 | -0.50(-1.35%) |
Aug 12, 2004 | 37.03 | 37.43 | 37.00 | 37.13 | 11,619,849 | +0.20(+0.54%) |
Aug 11, 2004 | 36.07 | 37.02 | 36.07 | 36.93 | 9,205,959 | +0.67(+1.84%) |
Aug 10, 2004 | 35.93 | 36.27 | 35.86 | 36.26 | 5,962,015 | +0.33(+0.92%) |
Aug 09, 2004 | 36.05 | 36.21 | 35.91 | 35.93 | 5,231,737 | -0.07(-0.20%) |
Aug 06, 2004 | 36.42 | 36.42 | 35.88 | 36.01 | 9,179,423 | -0.41(-1.12%) |
Aug 05, 2004 | 36.73 | 36.93 | 36.34 | 36.42 | 9,295,272 | -0.24(-0.65%) |
Aug 04, 2004 | 36.44 | 36.70 | 36.39 | 36.65 | 5,214,299 | +0.10(+0.27%) |
Aug 03, 2004 | 36.52 | 36.92 | 36.45 | 36.55 | 8,998,370 | -0.06(-0.16%) |
Aug 02, 2004 | 36.27 | 36.75 | 36.27 | 36.61 | 6,278,479 | +0.16(+0.45%) |
Jul 30, 2004 | 36.40 | 36.66 | 36.26 | 36.45 | 7,632,434 | -0.13(-0.36%) |
Jul 29, 2004 | 36.69 | 36.78 | 36.38 | 36.58 | 7,327,192 | -0.14(-0.38%) |
Jul 28, 2004 | 36.63 | 36.84 | 36.14 | 36.72 | 13,095,265 | +0.02(+0.05%) |
Jul 27, 2004 | 36.48 | 36.75 | 36.35 | 36.70 | 7,708,101 | +0.15(+0.40%) |
Jul 26, 2004 | 36.66 | 36.71 | 36.18 | 36.55 | 8,923,765 | -0.20(-0.56%) |
Jul 23, 2004 | 37.06 | 37.06 | 36.52 | 36.76 | 7,954,205 | -0.33(-0.89%) |
Jul 22, 2004 | 36.80 | 37.19 | 36.77 | 37.09 | 10,500,322 | +0.32(+0.88%) |
Jul 21, 2004 | 37.29 | 37.32 | 36.73 | 36.77 | 9,120,133 | -0.37(-0.99%) |
Jul 20, 2004 | 37.33 | 37.39 | 37.00 | 37.13 | 9,918,647 | -0.06(-0.16%) |
Jul 19, 2004 | 38.04 | 38.04 | 36.87 | 37.19 | 13,435,232 | -0.26(-0.70%) |
Jul 16, 2004 | 36.75 | 38.34 | 36.60 | 37.46 | 35,199,360 | +0.96(+2.62%) |
Jul 15, 2004 | 36.96 | 36.99 | 36.44 | 36.50 | 8,301,906 | -0.38(-1.02%) |
Jul 14, 2004 | 36.53 | 37.13 | 36.51 | 36.88 | 11,377,838 | +0.36(+0.98%) |
Jul 13, 2004 | 36.63 | 36.70 | 36.30 | 36.52 | 9,663,596 | +0.32(+0.89%) |
Jul 12, 2004 | 36.17 | 36.40 | 35.95 | 36.20 | 6,409,947 | -0.07(-0.18%) |
Jul 09, 2004 | 36.21 | 36.39 | 36.13 | 36.26 | 5,913,188 | +0.15(+0.42%) |
Jul 08, 2004 | 36.02 | 36.63 | 36.01 | 36.11 | 8,764,699 | +0.15(+0.42%) |
Jul 07, 2004 | 36.13 | 36.26 | 35.90 | 35.96 | 8,276,128 | -0.28(-0.76%) |
Jul 06, 2004 | 36.38 | 36.55 | 36.22 | 36.24 | 8,722,999 | -0.26(-0.72%) |
Jul 02, 2004 | 36.46 | 37.02 | 36.35 | 36.50 | 7,278,516 | -0.08(-0.22%) |