Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.42 | 35.58 | 34.72 | 34.87 | 12,832,386 | -0.43(-1.23%) |
Sep 29, 2004 | 35.24 | 35.31 | 35.08 | 35.30 | 6,627,753 | -0.04(-0.12%) |
Sep 28, 2004 | 35.08 | 35.55 | 34.83 | 35.34 | 8,037,992 | +0.35(+1.01%) |
Sep 27, 2004 | 34.88 | 35.26 | 34.88 | 34.99 | 6,967,994 | -0.01(-0.04%) |
Sep 24, 2004 | 34.94 | 35.26 | 34.82 | 35.00 | 7,360,418 | -0.01(-0.02%) |
Sep 23, 2004 | 35.28 | 35.42 | 34.98 | 35.01 | 10,232,434 | -0.46(-1.29%) |
Sep 22, 2004 | 35.64 | 35.68 | 35.40 | 35.47 | 7,616,649 | -0.37(-1.04%) |
Sep 21, 2004 | 35.84 | 35.87 | 35.53 | 35.84 | 8,613,462 | -0.01(-0.03%) |
Sep 20, 2004 | 35.75 | 36.00 | 35.75 | 35.85 | 7,644,114 | -0.37(-1.03%) |
Sep 17, 2004 | 36.12 | 36.40 | 36.10 | 36.22 | 8,444,795 | +0.25(+0.69%) |
Sep 16, 2004 | 35.99 | 36.14 | 35.96 | 35.97 | 5,330,927 | -0.04(-0.10%) |
Sep 15, 2004 | 36.06 | 36.22 | 35.96 | 36.01 | 7,087,547 | -0.11(-0.29%) |
Sep 14, 2004 | 35.92 | 36.32 | 35.92 | 36.12 | 8,781,482 | +0.12(+0.34%) |
Sep 13, 2004 | 35.78 | 35.99 | 35.50 | 35.99 | 9,459,218 | +0.36(+1.01%) |
Sep 10, 2004 | 35.54 | 35.68 | 35.32 | 35.63 | 8,267,243 | +0.04(+0.10%) |
Sep 09, 2004 | 36.07 | 36.10 | 35.60 | 35.60 | 8,269,343 | -0.47(-1.30%) |
Sep 08, 2004 | 36.06 | 36.14 | 35.90 | 36.07 | 11,735,246 | +0.25(+0.71%) |
Sep 07, 2004 | 35.93 | 36.09 | 35.71 | 35.81 | 9,218,496 | +0.01(+0.02%) |
Sep 03, 2004 | 35.78 | 35.98 | 35.76 | 35.81 | 8,243,009 | +0.08(+0.23%) |
Sep 02, 2004 | 35.70 | 35.84 | 35.60 | 35.73 | 7,995,179 | -0.04(-0.12%) |
Sep 01, 2004 | 35.90 | 35.94 | 35.54 | 35.77 | 9,611,890 | -0.19(-0.53%) |
Aug 31, 2004 | 35.60 | 35.96 | 35.60 | 35.96 | 9,330,618 | +0.35(+0.97%) |
Aug 30, 2004 | 35.67 | 35.81 | 35.58 | 35.62 | 5,375,679 | -0.11(-0.29%) |
Aug 27, 2004 | 35.65 | 35.81 | 35.64 | 35.72 | 5,635,464 | +0.12(+0.33%) |
Aug 26, 2004 | 35.69 | 35.80 | 35.57 | 35.60 | 6,350,520 | -0.09(-0.24%) |
Aug 25, 2004 | 35.42 | 35.71 | 35.40 | 35.69 | 7,595,000 | +0.30(+0.86%) |
Aug 24, 2004 | 35.57 | 35.59 | 35.32 | 35.39 | 6,507,715 | +0.07(+0.21%) |
Aug 23, 2004 | 35.36 | 35.66 | 35.31 | 35.31 | 7,540,394 | +0.01(+0.02%) |
Aug 20, 2004 | 35.08 | 35.36 | 35.07 | 35.31 | 6,154,227 | +0.16(+0.46%) |
Aug 19, 2004 | 35.10 | 35.29 | 35.06 | 35.15 | 7,180,281 | -0.15(-0.44%) |
Aug 18, 2004 | 35.00 | 35.32 | 34.98 | 35.30 | 7,838,145 | +0.30(+0.87%) |
Aug 17, 2004 | 34.76 | 35.00 | 34.69 | 35.00 | 10,434,543 | +0.28(+0.80%) |
Aug 16, 2004 | 34.38 | 34.82 | 34.37 | 34.72 | 7,657,039 | +0.34(+0.99%) |
Aug 13, 2004 | 34.82 | 34.88 | 34.20 | 34.38 | 9,772,640 | -0.47(-1.35%) |
Aug 12, 2004 | 34.76 | 35.13 | 34.72 | 34.85 | 12,380,185 | +0.19(+0.54%) |
Aug 11, 2004 | 33.86 | 34.75 | 33.86 | 34.66 | 9,808,345 | +0.63(+1.84%) |
Aug 10, 2004 | 33.72 | 34.04 | 33.65 | 34.04 | 6,352,135 | +0.31(+0.92%) |
Aug 09, 2004 | 33.83 | 33.98 | 33.71 | 33.73 | 5,574,072 | -0.07(-0.20%) |
Aug 06, 2004 | 34.18 | 34.18 | 33.67 | 33.80 | 9,780,072 | -0.38(-1.12%) |
Aug 05, 2004 | 34.48 | 34.66 | 34.11 | 34.18 | 9,903,502 | -0.22(-0.65%) |
Aug 04, 2004 | 34.20 | 34.45 | 34.15 | 34.40 | 5,555,493 | +0.09(+0.27%) |
Aug 03, 2004 | 34.27 | 34.65 | 34.21 | 34.31 | 9,587,172 | -0.06(-0.16%) |
Aug 02, 2004 | 34.04 | 34.49 | 34.04 | 34.37 | 6,689,307 | +0.15(+0.45%) |
Jul 30, 2004 | 34.17 | 34.41 | 34.04 | 34.21 | 8,131,857 | -0.12(-0.36%) |
Jul 29, 2004 | 34.44 | 34.52 | 34.15 | 34.33 | 7,806,641 | -0.13(-0.38%) |
Jul 28, 2004 | 34.38 | 34.58 | 33.92 | 34.46 | 13,952,144 | +0.02(+0.05%) |
Jul 27, 2004 | 34.24 | 34.50 | 34.12 | 34.45 | 8,212,475 | +0.14(+0.40%) |
Jul 26, 2004 | 34.41 | 34.45 | 33.96 | 34.31 | 9,507,685 | -0.19(-0.56%) |
Jul 23, 2004 | 34.79 | 34.79 | 34.28 | 34.50 | 8,474,684 | -0.31(-0.89%) |
Jul 22, 2004 | 34.54 | 34.91 | 34.51 | 34.81 | 11,187,403 | +0.30(+0.88%) |
Jul 21, 2004 | 35.00 | 35.03 | 34.48 | 34.51 | 9,716,903 | -0.35(-0.99%) |
Jul 20, 2004 | 35.03 | 35.09 | 34.72 | 34.85 | 10,567,667 | -0.06(-0.16%) |
Jul 19, 2004 | 35.70 | 35.70 | 34.61 | 34.91 | 14,314,357 | -0.25(-0.70%) |
Jul 16, 2004 | 34.50 | 35.99 | 34.35 | 35.16 | 37,502,608 | +0.90(+2.62%) |
Jul 15, 2004 | 34.69 | 34.72 | 34.20 | 34.26 | 8,845,136 | -0.35(-1.02%) |
Jul 14, 2004 | 34.28 | 34.85 | 34.27 | 34.61 | 12,122,339 | +0.33(+0.98%) |
Jul 13, 2004 | 34.38 | 34.45 | 34.07 | 34.28 | 10,295,926 | +0.30(+0.89%) |
Jul 12, 2004 | 33.95 | 34.17 | 33.74 | 33.98 | 6,829,377 | -0.06(-0.18%) |
Jul 09, 2004 | 33.98 | 34.15 | 33.91 | 34.04 | 6,300,113 | +0.14(+0.42%) |
Jul 08, 2004 | 33.81 | 34.38 | 33.80 | 33.90 | 9,338,211 | +0.14(+0.42%) |
Jul 07, 2004 | 33.91 | 34.04 | 33.69 | 33.75 | 8,817,671 | -0.26(-0.76%) |
Jul 06, 2004 | 34.15 | 34.31 | 33.99 | 34.01 | 9,293,782 | -0.25(-0.72%) |
Jul 02, 2004 | 34.22 | 34.75 | 34.12 | 34.26 | 7,754,781 | -0.07(-0.22%) |