Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.49 | 37.74 | 37.14 | 37.51 | 3,831,941 | +0.10(+0.26%) |
Aug 30, 2004 | 38.01 | 38.08 | 37.37 | 37.42 | 3,028,797 | -0.72(-1.88%) |
Aug 27, 2004 | 38.39 | 38.43 | 38.05 | 38.13 | 2,631,079 | -0.31(-0.81%) |
Aug 26, 2004 | 37.18 | 38.53 | 37.18 | 38.45 | 5,086,221 | +0.75(+1.98%) |
Aug 25, 2004 | 36.90 | 37.75 | 36.70 | 37.70 | 5,186,698 | +0.85(+2.31%) |
Aug 24, 2004 | 37.42 | 37.52 | 36.78 | 36.85 | 4,983,985 | -0.27(-0.74%) |
Aug 23, 2004 | 37.20 | 37.28 | 36.94 | 37.12 | 3,696,439 | -0.07(-0.20%) |
Aug 20, 2004 | 36.64 | 37.35 | 36.47 | 37.20 | 4,442,245 | +0.55(+1.51%) |
Aug 19, 2004 | 36.75 | 36.90 | 36.26 | 36.64 | 4,336,628 | -0.20(-0.54%) |
Aug 18, 2004 | 36.32 | 36.86 | 36.26 | 36.84 | 6,044,206 | +0.34(+0.93%) |
Aug 17, 2004 | 36.16 | 36.81 | 36.16 | 36.50 | 5,840,411 | +0.68(+1.90%) |
Aug 16, 2004 | 35.01 | 35.83 | 34.98 | 35.82 | 4,380,173 | +0.87(+2.48%) |
Aug 13, 2004 | 34.95 | 35.10 | 34.63 | 34.95 | 3,892,525 | +0.01(+0.04%) |
Aug 12, 2004 | 35.31 | 35.57 | 34.83 | 34.94 | 4,312,016 | -0.45(-1.27%) |
Aug 11, 2004 | 35.20 | 35.76 | 35.09 | 35.39 | 4,345,554 | -0.21(-0.60%) |
Aug 10, 2004 | 34.94 | 35.66 | 34.76 | 35.61 | 6,291,546 | +0.89(+2.56%) |
Aug 09, 2004 | 34.68 | 34.93 | 34.41 | 34.72 | 4,741,243 | +0.11(+0.32%) |
Aug 06, 2004 | 35.12 | 35.56 | 34.50 | 34.61 | 7,412,486 | -0.93(-2.62%) |
Aug 05, 2004 | 36.29 | 36.47 | 35.53 | 35.54 | 4,297,276 | -0.72(-1.98%) |
Aug 04, 2004 | 36.31 | 36.66 | 35.95 | 36.26 | 5,475,690 | -0.21(-0.57%) |
Aug 03, 2004 | 36.49 | 36.85 | 36.38 | 36.46 | 6,169,972 | -0.13(-0.34%) |
Aug 02, 2004 | 36.01 | 36.86 | 35.99 | 36.59 | 6,818,817 | +0.11(+0.30%) |
Jul 30, 2004 | 36.53 | 36.65 | 36.20 | 36.48 | 5,485,426 | -0.42(-1.14%) |
Jul 29, 2004 | 36.49 | 37.04 | 36.38 | 36.90 | 6,880,212 | +0.81(+2.25%) |
Jul 28, 2004 | 35.90 | 36.42 | 35.31 | 36.09 | 6,991,508 | +0.11(+0.31%) |
Jul 27, 2004 | 35.20 | 36.14 | 35.18 | 35.98 | 6,068,142 | +0.92(+2.64%) |
Jul 26, 2004 | 35.58 | 35.77 | 34.81 | 35.05 | 5,585,769 | -0.44(-1.25%) |
Jul 23, 2004 | 35.57 | 36.03 | 35.30 | 35.49 | 5,254,179 | -0.28(-0.79%) |
Jul 22, 2004 | 35.31 | 36.12 | 34.70 | 35.78 | 8,833,913 | +0.38(+1.07%) |
Jul 21, 2004 | 36.27 | 36.57 | 35.29 | 35.40 | 9,178,755 | -0.44(-1.22%) |
Jul 20, 2004 | 35.24 | 35.93 | 34.83 | 35.83 | 8,508,409 | +0.75(+2.13%) |
Jul 19, 2004 | 35.16 | 35.35 | 34.91 | 35.09 | 5,989,302 | +0.28(+0.81%) |
Jul 16, 2004 | 35.86 | 35.98 | 34.78 | 34.81 | 8,604,965 | -0.66(-1.86%) |
Jul 15, 2004 | 36.20 | 36.27 | 35.32 | 35.46 | 8,140,983 | -0.84(-2.30%) |
Jul 14, 2004 | 36.57 | 36.77 | 36.00 | 36.30 | 7,802,767 | -0.30(-0.83%) |
Jul 13, 2004 | 37.04 | 37.35 | 36.32 | 36.60 | 6,218,115 | -0.62(-1.67%) |
Jul 12, 2004 | 36.90 | 37.45 | 36.60 | 37.22 | 5,224,969 | +0.25(+0.68%) |
Jul 09, 2004 | 37.08 | 37.32 | 36.79 | 36.97 | 3,926,874 | +0.13(+0.36%) |
Jul 08, 2004 | 36.92 | 37.55 | 36.23 | 36.84 | 7,611,278 | -0.04(-0.12%) |
Jul 07, 2004 | 37.38 | 37.59 | 36.60 | 36.88 | 9,257,596 | -0.81(-2.16%) |
Jul 06, 2004 | 38.05 | 38.08 | 37.40 | 37.70 | 5,928,042 | -0.51(-1.34%) |
Jul 02, 2004 | 38.16 | 38.42 | 37.79 | 38.21 | 4,575,043 | +0.05(+0.14%) |
Jul 01, 2004 | 38.93 | 39.25 | 38.01 | 38.16 | 9,034,733 | -0.87(-2.22%) |
Jun 30, 2004 | 38.62 | 39.12 | 38.62 | 39.02 | 8,057,274 | +0.30(+0.76%) |
Jun 29, 2004 | 38.69 | 39.01 | 38.46 | 38.73 | 4,410,330 | +0.04(+0.10%) |
Jun 28, 2004 | 39.18 | 39.18 | 38.61 | 38.69 | 5,365,475 | -0.09(-0.23%) |
Jun 25, 2004 | 39.32 | 39.58 | 38.67 | 38.78 | 4,938,547 | -0.27(-0.70%) |
Jun 24, 2004 | 38.86 | 39.46 | 38.76 | 39.05 | 6,158,477 | +0.23(+0.59%) |
Jun 23, 2004 | 38.57 | 38.82 | 38.02 | 38.82 | 5,563,320 | +0.26(+0.67%) |
Jun 22, 2004 | 37.45 | 38.67 | 37.36 | 38.56 | 9,051,772 | +0.67(+1.76%) |
Jun 21, 2004 | 38.10 | 38.67 | 37.79 | 37.90 | 4,513,647 | -0.30(-0.77%) |
Jun 18, 2004 | 37.77 | 38.66 | 37.76 | 38.19 | 3,585,683 | +0.02(+0.06%) |
Jun 17, 2004 | 38.42 | 38.42 | 37.93 | 38.17 | 4,648,474 | -0.38(-1.00%) |
Jun 16, 2004 | 37.92 | 38.60 | 37.75 | 38.56 | 6,422,586 | +0.75(+1.98%) |
Jun 15, 2004 | 38.97 | 39.15 | 37.59 | 37.81 | 8,405,768 | -0.81(-2.09%) |
Jun 14, 2004 | 39.02 | 39.06 | 38.14 | 38.62 | 4,543,939 | -0.75(-1.90%) |
Jun 10, 2004 | 39.71 | 39.82 | 39.22 | 39.36 | 3,613,406 | -0.50(-1.24%) |
Jun 09, 2004 | 40.15 | 40.29 | 39.64 | 39.86 | 3,055,032 | -0.49(-1.21%) |
Jun 08, 2004 | 39.92 | 40.40 | 39.87 | 40.35 | 3,691,976 | -0.06(-0.15%) |
Jun 07, 2004 | 39.56 | 40.48 | 39.52 | 40.40 | 4,164,477 | +1.19(+3.04%) |
Jun 04, 2004 | 39.01 | 39.33 | 38.77 | 39.21 | 5,170,876 | +0.76(+1.98%) |
Jun 03, 2004 | 39.04 | 39.15 | 38.45 | 38.45 | 7,731,364 | -0.95(-2.40%) |
Jun 02, 2004 | 39.55 | 39.64 | 38.93 | 39.40 | 4,505,669 | -0.04(-0.09%) |