Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 39.40 | 39.97 | 38.85 | 39.73 | 5,601,800 | +0.53(+1.35%) |
Sep 29, 2004 | 38.30 | 39.74 | 38.03 | 39.20 | 5,085,400 | +0.76(+1.98%) |
Sep 28, 2004 | 38.01 | 38.61 | 37.55 | 38.44 | 4,627,400 | +0.44(+1.16%) |
Sep 27, 2004 | 38.15 | 38.40 | 37.65 | 38.00 | 2,419,100 | -0.28(-0.73%) |
Sep 24, 2004 | 37.79 | 38.62 | 37.79 | 38.28 | 3,150,700 | +0.49(+1.30%) |
Sep 23, 2004 | 37.50 | 38.22 | 37.50 | 37.79 | 2,404,100 | -0.26(-0.68%) |
Sep 22, 2004 | 38.60 | 38.65 | 37.74 | 38.05 | 2,701,200 | -0.55(-1.42%) |
Sep 21, 2004 | 38.30 | 38.81 | 38.27 | 38.60 | 2,178,500 | +0.31(+0.81%) |
Sep 20, 2004 | 38.25 | 38.88 | 38.15 | 38.29 | 2,363,000 | -0.05(-0.13%) |
Sep 17, 2004 | 38.86 | 38.89 | 37.86 | 38.34 | 5,463,800 | -0.30(-0.78%) |
Sep 16, 2004 | 38.74 | 38.91 | 38.51 | 38.64 | 2,333,200 | -0.10(-0.26%) |
Sep 15, 2004 | 38.95 | 39.18 | 38.25 | 38.74 | 3,406,600 | -0.32(-0.82%) |
Sep 14, 2004 | 38.90 | 39.25 | 38.70 | 39.06 | 3,452,800 | +0.16(+0.41%) |
Sep 13, 2004 | 39.48 | 39.58 | 38.76 | 38.90 | 2,999,200 | -0.57(-1.44%) |
Sep 10, 2004 | 39.30 | 39.65 | 38.99 | 39.47 | 3,163,200 | +0.12(+0.30%) |
Sep 09, 2004 | 39.85 | 39.95 | 38.92 | 39.35 | 3,504,000 | -0.43(-1.08%) |
Sep 08, 2004 | 40.00 | 40.20 | 39.65 | 39.78 | 6,578,800 | +0.78(+2.00%) |
Sep 07, 2004 | 39.18 | 39.40 | 38.56 | 39.00 | 3,575,700 | -0.06(-0.15%) |
Sep 03, 2004 | 39.00 | 39.18 | 38.84 | 39.06 | 3,949,800 | +0.26(+0.67%) |
Sep 02, 2004 | 38.20 | 39.04 | 37.74 | 38.80 | 6,694,400 | +0.52(+1.36%) |
Sep 01, 2004 | 36.75 | 38.56 | 36.00 | 38.28 | 13,191,000 | +2.55(+7.14%) |
Aug 31, 2004 | 35.96 | 36.00 | 35.20 | 35.73 | 4,867,700 | -0.27(-0.75%) |
Aug 30, 2004 | 37.14 | 37.50 | 35.81 | 36.00 | 3,230,200 | -1.29(-3.46%) |
Aug 27, 2004 | 37.00 | 37.58 | 36.80 | 37.29 | 4,183,900 | +0.53(+1.44%) |
Aug 26, 2004 | 37.00 | 37.15 | 36.33 | 36.76 | 4,459,000 | -0.04(-0.11%) |
Aug 25, 2004 | 35.81 | 36.85 | 35.79 | 36.80 | 5,912,700 | +1.02(+2.85%) |
Aug 24, 2004 | 35.28 | 35.98 | 35.25 | 35.78 | 5,038,100 | +0.58(+1.65%) |
Aug 23, 2004 | 35.65 | 35.80 | 35.06 | 35.20 | 4,621,000 | +0.68(+1.97%) |
Aug 20, 2004 | 34.90 | 35.04 | 34.31 | 34.52 | 5,022,300 | -0.48(-1.37%) |
Aug 19, 2004 | 33.91 | 35.90 | 33.50 | 35.00 | 7,481,100 | +1.10(+3.24%) |
Aug 18, 2004 | 33.15 | 33.93 | 33.01 | 33.90 | 3,205,700 | +0.89(+2.70%) |
Aug 17, 2004 | 32.95 | 33.13 | 32.50 | 33.01 | 3,156,600 | +0.26(+0.79%) |
Aug 16, 2004 | 31.50 | 32.87 | 31.46 | 32.75 | 3,528,200 | +0.38(+1.17%) |
Aug 13, 2004 | 33.25 | 33.25 | 32.17 | 32.37 | 3,689,600 | -0.92(-2.76%) |
Aug 12, 2004 | 34.00 | 34.00 | 33.15 | 33.29 | 4,049,400 | -0.33(-0.98%) |
Aug 11, 2004 | 32.91 | 33.79 | 32.63 | 33.62 | 4,089,400 | +0.28(+0.84%) |
Aug 10, 2004 | 32.13 | 33.56 | 32.13 | 33.34 | 8,064,900 | +1.22(+3.80%) |
Aug 09, 2004 | 33.05 | 33.43 | 32.05 | 32.12 | 8,511,700 | -1.09(-3.28%) |
Aug 06, 2004 | 32.50 | 33.25 | 31.25 | 33.21 | 22,947,000 | -0.69(-2.04%) |
Aug 05, 2004 | 36.35 | 36.48 | 31.75 | 33.90 | 25,982,300 | -2.41(-6.64%) |
Aug 04, 2004 | 35.75 | 36.48 | 35.70 | 36.31 | 4,099,800 | -0.37(-1.01%) |
Aug 03, 2004 | 37.10 | 37.36 | 36.48 | 36.68 | 4,612,500 | -0.76(-2.03%) |
Aug 02, 2004 | 38.27 | 38.29 | 37.36 | 37.44 | 5,242,700 | -0.82(-2.14%) |
Jul 30, 2004 | 38.74 | 38.74 | 37.70 | 38.26 | 7,428,600 | +0.99(+2.66%) |
Jul 29, 2004 | 36.75 | 37.41 | 36.29 | 37.27 | 6,196,600 | +0.74(+2.03%) |
Jul 28, 2004 | 37.60 | 37.60 | 36.01 | 36.53 | 7,592,900 | -1.07(-2.85%) |
Jul 27, 2004 | 36.35 | 37.70 | 35.98 | 37.60 | 10,263,000 | +1.89(+5.29%) |
Jul 26, 2004 | 34.50 | 36.03 | 34.20 | 35.71 | 14,971,400 | +2.12(+6.31%) |
Jul 23, 2004 | 33.27 | 33.61 | 31.85 | 33.59 | 18,460,100 | +0.32(+0.96%) |
Jul 22, 2004 | 35.20 | 35.31 | 32.80 | 33.27 | 13,832,100 | -2.08(-5.88%) |
Jul 21, 2004 | 35.00 | 35.61 | 34.82 | 35.35 | 9,396,200 | +0.65(+1.87%) |
Jul 20, 2004 | 34.81 | 35.21 | 34.05 | 34.70 | 26,356,900 | -1.45(-4.01%) |
Jul 19, 2004 | 36.15 | 37.16 | 35.60 | 36.15 | 25,108,600 | -1.25(-3.34%) |
Jul 16, 2004 | 35.05 | 37.40 | 34.93 | 37.40 | 11,924,600 | -3.09(-7.63%) |
Jul 15, 2004 | 40.48 | 41.25 | 39.93 | 40.49 | 4,611,400 | -0.03(-0.07%) |
Jul 14, 2004 | 40.90 | 41.16 | 40.40 | 40.52 | 3,254,800 | -0.63(-1.53%) |
Jul 13, 2004 | 41.40 | 41.95 | 40.81 | 41.15 | 2,746,300 | -0.25(-0.60%) |
Jul 12, 2004 | 41.41 | 41.58 | 40.84 | 41.40 | 2,033,600 | +0.00(+0.00%) |
Jul 09, 2004 | 41.95 | 41.95 | 41.38 | 41.40 | 2,367,700 | -0.25(-0.60%) |
Jul 08, 2004 | 42.11 | 42.43 | 41.52 | 41.65 | 2,405,300 | -0.72(-1.70%) |
Jul 07, 2004 | 42.34 | 42.78 | 42.06 | 42.37 | 2,645,400 | +0.03(+0.07%) |
Jul 06, 2004 | 42.00 | 42.41 | 41.85 | 42.34 | 2,877,700 | -0.33(-0.77%) |
Jul 02, 2004 | 43.40 | 44.00 | 41.00 | 42.67 | 10,720,000 | -0.03(-0.07%) |