Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.41 | 35.58 | 34.71 | 34.86 | 12,834,412 | -0.43(-1.23%) |
Sep 29, 2004 | 35.23 | 35.30 | 35.07 | 35.29 | 6,628,799 | -0.04(-0.12%) |
Sep 28, 2004 | 35.08 | 35.54 | 34.82 | 35.34 | 8,039,261 | +0.35(+1.01%) |
Sep 27, 2004 | 34.87 | 35.25 | 34.87 | 34.98 | 6,969,094 | -0.01(-0.04%) |
Sep 24, 2004 | 34.94 | 35.26 | 34.81 | 35.00 | 7,361,580 | -0.01(-0.02%) |
Sep 23, 2004 | 35.28 | 35.41 | 34.98 | 35.00 | 10,234,049 | -0.46(-1.29%) |
Sep 22, 2004 | 35.63 | 35.68 | 35.39 | 35.46 | 7,617,851 | -0.37(-1.04%) |
Sep 21, 2004 | 35.83 | 35.86 | 35.52 | 35.83 | 8,614,822 | -0.01(-0.03%) |
Sep 20, 2004 | 35.74 | 35.99 | 35.74 | 35.85 | 7,645,321 | -0.37(-1.03%) |
Sep 17, 2004 | 36.12 | 36.39 | 36.10 | 36.22 | 8,446,128 | +0.25(+0.69%) |
Sep 16, 2004 | 35.98 | 36.13 | 35.96 | 35.97 | 5,331,769 | -0.04(-0.10%) |
Sep 15, 2004 | 36.05 | 36.21 | 35.96 | 36.01 | 7,088,666 | -0.11(-0.29%) |
Sep 14, 2004 | 35.91 | 36.32 | 35.91 | 36.11 | 8,782,868 | +0.12(+0.34%) |
Sep 13, 2004 | 35.77 | 35.99 | 35.49 | 35.99 | 9,460,711 | +0.36(+1.01%) |
Sep 10, 2004 | 35.53 | 35.67 | 35.32 | 35.63 | 8,268,548 | +0.04(+0.10%) |
Sep 09, 2004 | 36.06 | 36.09 | 35.59 | 35.59 | 8,270,649 | -0.47(-1.30%) |
Sep 08, 2004 | 36.05 | 36.13 | 35.89 | 36.06 | 11,737,099 | +0.25(+0.71%) |
Sep 07, 2004 | 35.93 | 36.08 | 35.71 | 35.81 | 9,219,952 | +0.01(+0.02%) |
Sep 03, 2004 | 35.77 | 35.98 | 35.76 | 35.80 | 8,244,310 | +0.08(+0.23%) |
Sep 02, 2004 | 35.70 | 35.84 | 35.59 | 35.72 | 7,996,441 | -0.04(-0.12%) |
Sep 01, 2004 | 35.89 | 35.93 | 35.53 | 35.76 | 9,613,407 | -0.19(-0.53%) |
Aug 31, 2004 | 35.59 | 35.96 | 35.59 | 35.96 | 9,332,091 | +0.35(+0.97%) |
Aug 30, 2004 | 35.66 | 35.80 | 35.58 | 35.61 | 5,376,527 | -0.11(-0.29%) |
Aug 27, 2004 | 35.65 | 35.80 | 35.63 | 35.72 | 5,636,354 | +0.12(+0.33%) |
Aug 26, 2004 | 35.68 | 35.80 | 35.56 | 35.60 | 6,351,522 | -0.09(-0.24%) |
Aug 25, 2004 | 35.42 | 35.70 | 35.39 | 35.68 | 7,596,199 | +0.30(+0.86%) |
Aug 24, 2004 | 35.57 | 35.59 | 35.32 | 35.38 | 6,508,743 | +0.07(+0.21%) |
Aug 23, 2004 | 35.36 | 35.65 | 35.30 | 35.31 | 7,541,584 | +0.01(+0.02%) |
Aug 20, 2004 | 35.07 | 35.35 | 35.07 | 35.30 | 6,155,198 | +0.16(+0.46%) |
Aug 19, 2004 | 35.09 | 35.28 | 35.05 | 35.14 | 7,181,415 | -0.15(-0.44%) |
Aug 18, 2004 | 34.99 | 35.31 | 34.98 | 35.29 | 7,839,382 | +0.30(+0.87%) |
Aug 17, 2004 | 34.75 | 35.00 | 34.69 | 34.99 | 10,436,190 | +0.28(+0.80%) |
Aug 16, 2004 | 34.37 | 34.81 | 34.37 | 34.71 | 7,658,247 | +0.34(+0.99%) |
Aug 13, 2004 | 34.81 | 34.87 | 34.19 | 34.37 | 9,774,183 | -0.47(-1.35%) |
Aug 12, 2004 | 34.75 | 35.12 | 34.72 | 34.84 | 12,382,140 | +0.19(+0.54%) |
Aug 11, 2004 | 33.85 | 34.74 | 33.85 | 34.66 | 9,809,893 | +0.62(+1.84%) |
Aug 10, 2004 | 33.72 | 34.04 | 33.65 | 34.03 | 6,353,138 | +0.31(+0.92%) |
Aug 09, 2004 | 33.83 | 33.98 | 33.70 | 33.72 | 5,574,952 | -0.07(-0.20%) |
Aug 06, 2004 | 34.17 | 34.17 | 33.67 | 33.79 | 9,781,616 | -0.38(-1.12%) |
Aug 05, 2004 | 34.47 | 34.66 | 34.10 | 34.17 | 9,905,065 | -0.22(-0.65%) |
Aug 04, 2004 | 34.19 | 34.44 | 34.15 | 34.40 | 5,556,370 | +0.09(+0.27%) |
Aug 03, 2004 | 34.27 | 34.64 | 34.21 | 34.30 | 9,588,685 | -0.06(-0.16%) |
Aug 02, 2004 | 34.04 | 34.48 | 34.04 | 34.36 | 6,690,362 | +0.15(+0.45%) |
Jul 30, 2004 | 34.16 | 34.40 | 34.03 | 34.21 | 8,133,141 | -0.12(-0.36%) |
Jul 29, 2004 | 34.43 | 34.51 | 34.14 | 34.33 | 7,807,874 | -0.13(-0.38%) |
Jul 28, 2004 | 34.38 | 34.57 | 33.91 | 34.46 | 13,954,347 | +0.02(+0.05%) |
Jul 27, 2004 | 34.24 | 34.49 | 34.11 | 34.44 | 8,213,771 | +0.14(+0.40%) |
Jul 26, 2004 | 34.40 | 34.45 | 33.95 | 34.30 | 9,509,186 | -0.19(-0.56%) |
Jul 23, 2004 | 34.78 | 34.78 | 34.27 | 34.50 | 8,476,021 | -0.31(-0.89%) |
Jul 22, 2004 | 34.53 | 34.90 | 34.50 | 34.81 | 11,189,169 | +0.30(+0.88%) |
Jul 21, 2004 | 35.00 | 35.02 | 34.47 | 34.50 | 9,718,437 | -0.35(-0.99%) |
Jul 20, 2004 | 35.03 | 35.08 | 34.72 | 34.85 | 10,569,335 | -0.06(-0.16%) |
Jul 19, 2004 | 35.70 | 35.70 | 34.60 | 34.90 | 14,316,617 | -0.25(-0.70%) |
Jul 16, 2004 | 34.49 | 35.98 | 34.35 | 35.15 | 37,508,528 | +0.90(+2.62%) |
Jul 15, 2004 | 34.69 | 34.71 | 34.20 | 34.25 | 8,846,532 | -0.35(-1.02%) |
Jul 14, 2004 | 34.28 | 34.84 | 34.26 | 34.61 | 12,124,253 | +0.33(+0.98%) |
Jul 13, 2004 | 34.38 | 34.44 | 34.07 | 34.27 | 10,297,552 | +0.30(+0.89%) |
Jul 12, 2004 | 33.95 | 34.16 | 33.73 | 33.97 | 6,830,455 | -0.06(-0.18%) |
Jul 09, 2004 | 33.98 | 34.15 | 33.90 | 34.03 | 6,301,108 | +0.14(+0.42%) |
Jul 08, 2004 | 33.80 | 34.37 | 33.79 | 33.89 | 9,339,685 | +0.14(+0.42%) |
Jul 07, 2004 | 33.90 | 34.03 | 33.69 | 33.75 | 8,819,063 | -0.26(-0.76%) |
Jul 06, 2004 | 34.14 | 34.30 | 33.99 | 34.01 | 9,295,250 | -0.25(-0.72%) |
Jul 02, 2004 | 34.21 | 34.74 | 34.11 | 34.25 | 7,756,005 | -0.07(-0.22%) |