Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 39.69 | 39.95 | 39.35 | 39.75 | 3,232,698 | +0.16(+0.40%) |
Aug 30, 2004 | 40.10 | 40.12 | 39.47 | 39.60 | 3,710,883 | -0.70(-1.74%) |
Aug 27, 2004 | 40.00 | 40.45 | 39.91 | 40.30 | 2,500,257 | +0.49(+1.24%) |
Aug 26, 2004 | 40.22 | 40.41 | 39.65 | 39.80 | 5,451,407 | -0.60(-1.47%) |
Aug 25, 2004 | 40.62 | 40.70 | 40.30 | 40.40 | 3,651,668 | -0.14(-0.34%) |
Aug 24, 2004 | 40.51 | 40.67 | 40.29 | 40.54 | 3,489,347 | +0.19(+0.47%) |
Aug 23, 2004 | 40.41 | 40.62 | 40.24 | 40.35 | 3,210,033 | -0.06(-0.15%) |
Aug 20, 2004 | 40.32 | 40.56 | 40.23 | 40.41 | 3,665,075 | +0.09(+0.23%) |
Aug 19, 2004 | 40.45 | 40.45 | 39.60 | 40.32 | 5,449,811 | -0.13(-0.33%) |
Aug 18, 2004 | 39.46 | 40.52 | 39.19 | 40.45 | 5,505,035 | +1.08(+2.75%) |
Aug 17, 2004 | 39.52 | 39.74 | 39.16 | 39.37 | 4,243,175 | -0.16(-0.41%) |
Aug 16, 2004 | 38.83 | 39.60 | 38.70 | 39.53 | 4,563,668 | +0.95(+2.47%) |
Aug 13, 2004 | 39.00 | 39.27 | 38.54 | 38.58 | 4,911,453 | -0.31(-0.79%) |
Aug 12, 2004 | 39.10 | 39.37 | 38.59 | 38.88 | 4,001,688 | -0.34(-0.86%) |
Aug 11, 2004 | 37.72 | 39.28 | 37.72 | 39.22 | 6,238,912 | +0.96(+2.52%) |
Aug 10, 2004 | 38.00 | 38.28 | 37.45 | 38.26 | 5,561,377 | +0.37(+0.98%) |
Aug 09, 2004 | 38.38 | 38.41 | 37.78 | 37.89 | 3,429,335 | -0.33(-0.87%) |
Aug 06, 2004 | 38.23 | 38.34 | 37.75 | 38.22 | 6,053,607 | -0.26(-0.67%) |
Aug 05, 2004 | 39.91 | 39.95 | 38.41 | 38.48 | 5,313,027 | -1.40(-3.52%) |
Aug 04, 2004 | 40.16 | 40.41 | 39.48 | 39.88 | 5,781,157 | +0.27(+0.68%) |
Aug 03, 2004 | 39.85 | 40.15 | 39.58 | 39.61 | 4,051,805 | -0.21(-0.52%) |
Aug 02, 2004 | 39.92 | 40.22 | 39.70 | 39.82 | 2,881,081 | -0.11(-0.27%) |
Jul 30, 2004 | 39.72 | 40.33 | 39.63 | 39.92 | 3,463,969 | +0.05(+0.13%) |
Jul 29, 2004 | 39.69 | 40.17 | 39.49 | 39.87 | 4,576,596 | -0.03(-0.08%) |
Jul 28, 2004 | 39.38 | 40.00 | 38.85 | 39.90 | 6,719,332 | +0.39(+0.98%) |
Jul 27, 2004 | 39.16 | 40.07 | 39.01 | 39.52 | 8,682,509 | +0.58(+1.50%) |
Jul 26, 2004 | 39.53 | 39.54 | 38.62 | 38.93 | 6,214,013 | -0.36(-0.91%) |
Jul 23, 2004 | 39.63 | 40.20 | 39.24 | 39.29 | 8,305,036 | -1.27(-3.14%) |
Jul 22, 2004 | 40.16 | 41.35 | 40.13 | 40.56 | 6,373,302 | -0.34(-0.83%) |
Jul 21, 2004 | 40.66 | 41.94 | 40.60 | 40.90 | 6,854,999 | +0.38(+0.94%) |
Jul 20, 2004 | 40.91 | 41.13 | 40.19 | 40.52 | 8,332,489 | -0.54(-1.31%) |
Jul 19, 2004 | 41.53 | 41.59 | 41.04 | 41.06 | 5,182,787 | -0.48(-1.16%) |
Jul 16, 2004 | 41.88 | 42.10 | 41.13 | 41.54 | 6,255,192 | -0.33(-0.79%) |
Jul 15, 2004 | 42.67 | 42.80 | 41.83 | 41.87 | 5,713,164 | -0.73(-1.71%) |
Jul 14, 2004 | 42.70 | 43.28 | 42.48 | 42.60 | 3,467,800 | -0.28(-0.64%) |
Jul 13, 2004 | 42.68 | 42.94 | 42.62 | 42.87 | 4,690,875 | +0.19(+0.46%) |
Jul 12, 2004 | 41.98 | 42.85 | 41.96 | 42.68 | 4,708,273 | +0.70(+1.67%) |
Jul 09, 2004 | 42.60 | 42.75 | 41.85 | 41.98 | 4,984,873 | -0.55(-1.30%) |
Jul 08, 2004 | 42.30 | 43.59 | 42.30 | 42.53 | 5,833,827 | +0.22(+0.52%) |
Jul 07, 2004 | 42.47 | 42.91 | 42.02 | 42.31 | 5,101,387 | -0.47(-1.10%) |
Jul 06, 2004 | 43.34 | 43.34 | 42.69 | 42.78 | 4,173,107 | -0.68(-1.57%) |
Jul 02, 2004 | 43.19 | 43.74 | 43.09 | 43.46 | 5,166,028 | +0.28(+0.64%) |
Jul 01, 2004 | 43.80 | 44.05 | 42.75 | 43.19 | 7,582,970 | -0.61(-1.40%) |
Jun 30, 2004 | 44.01 | 44.31 | 43.53 | 43.80 | 8,843,554 | -0.21(-0.48%) |
Jun 29, 2004 | 44.86 | 45.19 | 43.74 | 44.01 | 9,986,186 | -0.91(-2.02%) |
Jun 28, 2004 | 44.95 | 45.37 | 44.80 | 44.92 | 4,978,808 | +0.19(+0.42%) |
Jun 25, 2004 | 45.20 | 45.24 | 44.73 | 44.73 | 6,752,052 | -0.83(-1.83%) |
Jun 24, 2004 | 45.52 | 45.82 | 45.44 | 45.57 | 2,291,330 | -0.26(-0.56%) |
Jun 23, 2004 | 45.52 | 46.04 | 45.17 | 45.82 | 3,243,711 | +0.13(+0.29%) |
Jun 22, 2004 | 45.53 | 45.86 | 45.37 | 45.69 | 4,183,482 | +0.16(+0.36%) |
Jun 21, 2004 | 45.93 | 46.03 | 45.53 | 45.53 | 2,940,775 | -0.57(-1.24%) |
Jun 18, 2004 | 45.74 | 46.41 | 45.74 | 46.10 | 5,609,259 | +0.03(+0.05%) |
Jun 17, 2004 | 45.67 | 46.17 | 45.47 | 46.08 | 3,188,965 | +0.21(+0.46%) |
Jun 16, 2004 | 45.61 | 46.31 | 45.49 | 45.86 | 3,308,352 | +0.36(+0.80%) |
Jun 15, 2004 | 45.86 | 45.93 | 45.36 | 45.50 | 3,602,828 | -0.05(-0.11%) |
Jun 14, 2004 | 45.93 | 46.40 | 45.44 | 45.55 | 4,439,812 | -0.59(-1.28%) |
Jun 10, 2004 | 46.36 | 46.46 | 45.93 | 46.14 | 2,713,334 | +0.04(+0.10%) |
Jun 09, 2004 | 47.05 | 47.05 | 46.03 | 46.09 | 5,760,089 | -1.13(-2.40%) |
Jun 08, 2004 | 47.12 | 47.40 | 46.90 | 47.23 | 2,989,136 | -0.18(-0.37%) |
Jun 07, 2004 | 47.40 | 47.41 | 46.87 | 47.40 | 3,282,655 | +0.41(+0.88%) |
Jun 04, 2004 | 46.74 | 47.51 | 46.68 | 46.99 | 4,470,936 | +0.40(+0.86%) |
Jun 03, 2004 | 46.68 | 47.24 | 46.55 | 46.59 | 3,595,008 | -0.09(-0.19%) |
Jun 02, 2004 | 46.96 | 46.98 | 46.42 | 46.68 | 3,906,083 | -0.15(-0.32%) |