Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.97 | 35.23 | 34.55 | 34.97 | 6,711,939 | -0.14(-0.40%) |
Sep 29, 2004 | 34.58 | 35.16 | 34.55 | 35.11 | 5,263,235 | +0.46(+1.33%) |
Sep 28, 2004 | 34.69 | 34.85 | 34.38 | 34.65 | 7,712,372 | +0.06(+0.16%) |
Sep 27, 2004 | 35.26 | 35.31 | 34.58 | 34.60 | 8,519,965 | -0.89(-2.52%) |
Sep 24, 2004 | 35.13 | 35.61 | 34.99 | 35.49 | 9,511,517 | +0.36(+1.03%) |
Sep 23, 2004 | 34.41 | 35.40 | 34.41 | 35.13 | 10,905,950 | +0.57(+1.64%) |
Sep 22, 2004 | 34.41 | 35.31 | 34.09 | 34.56 | 28,053,294 | -2.60(-6.99%) |
Sep 21, 2004 | 36.57 | 37.23 | 36.44 | 37.16 | 6,365,868 | +1.01(+2.79%) |
Sep 20, 2004 | 36.25 | 36.39 | 35.94 | 36.15 | 4,342,165 | -0.35(-0.95%) |
Sep 17, 2004 | 37.10 | 37.20 | 36.36 | 36.50 | 4,982,854 | -0.57(-1.53%) |
Sep 16, 2004 | 36.77 | 37.14 | 36.73 | 37.07 | 4,021,468 | +0.43(+1.16%) |
Sep 15, 2004 | 36.85 | 36.99 | 36.60 | 36.64 | 3,536,687 | -0.38(-1.02%) |
Sep 14, 2004 | 37.14 | 37.17 | 36.68 | 37.02 | 4,621,277 | -0.04(-0.11%) |
Sep 13, 2004 | 37.49 | 37.73 | 36.93 | 37.06 | 4,317,919 | -0.50(-1.34%) |
Sep 10, 2004 | 36.64 | 37.66 | 36.51 | 37.56 | 4,255,048 | +0.70(+1.91%) |
Sep 09, 2004 | 36.89 | 37.02 | 36.38 | 36.86 | 5,554,752 | -0.17(-0.46%) |
Sep 08, 2004 | 37.35 | 37.53 | 36.99 | 37.03 | 5,985,402 | -0.37(-0.99%) |
Sep 07, 2004 | 36.65 | 37.49 | 36.51 | 37.40 | 6,039,251 | +1.22(+3.37%) |
Sep 03, 2004 | 36.36 | 36.81 | 36.15 | 36.18 | 3,446,469 | -0.18(-0.49%) |
Sep 02, 2004 | 35.81 | 36.45 | 35.53 | 36.36 | 3,464,654 | +0.64(+1.79%) |
Sep 01, 2004 | 36.02 | 36.21 | 35.70 | 35.72 | 4,223,472 | -0.27(-0.75%) |
Aug 31, 2004 | 35.97 | 36.20 | 35.63 | 35.99 | 3,994,403 | +0.09(+0.26%) |
Aug 30, 2004 | 36.46 | 36.53 | 35.85 | 35.90 | 3,157,208 | -0.69(-1.88%) |
Aug 27, 2004 | 36.82 | 36.87 | 36.50 | 36.58 | 2,742,628 | -0.30(-0.81%) |
Aug 26, 2004 | 35.67 | 36.96 | 35.67 | 36.88 | 5,301,859 | +0.72(+1.98%) |
Aug 25, 2004 | 35.40 | 36.21 | 35.21 | 36.16 | 5,406,597 | +0.82(+2.31%) |
Aug 24, 2004 | 35.90 | 35.99 | 35.29 | 35.35 | 5,195,289 | -0.26(-0.74%) |
Aug 23, 2004 | 35.68 | 35.77 | 35.43 | 35.61 | 3,853,155 | -0.07(-0.20%) |
Aug 20, 2004 | 35.15 | 35.83 | 34.99 | 35.68 | 4,630,581 | +0.53(+1.51%) |
Aug 19, 2004 | 35.26 | 35.40 | 34.79 | 35.15 | 4,520,487 | -0.19(-0.54%) |
Aug 18, 2004 | 34.85 | 35.36 | 34.78 | 35.34 | 6,300,460 | +0.33(+0.93%) |
Aug 17, 2004 | 34.69 | 35.31 | 34.69 | 35.02 | 6,088,025 | +0.65(+1.90%) |
Aug 16, 2004 | 33.59 | 34.38 | 33.55 | 34.36 | 4,565,878 | +0.83(+2.48%) |
Aug 13, 2004 | 33.53 | 33.67 | 33.22 | 33.53 | 4,057,555 | +0.01(+0.04%) |
Aug 12, 2004 | 33.87 | 34.12 | 33.41 | 33.52 | 4,494,831 | -0.43(-1.27%) |
Aug 11, 2004 | 33.77 | 34.31 | 33.66 | 33.95 | 4,529,790 | -0.21(-0.60%) |
Aug 10, 2004 | 33.52 | 34.21 | 33.34 | 34.16 | 6,558,286 | +0.85(+2.56%) |
Aug 09, 2004 | 33.27 | 33.50 | 33.02 | 33.31 | 4,942,256 | +0.11(+0.32%) |
Aug 06, 2004 | 33.70 | 34.11 | 33.09 | 33.20 | 7,726,751 | -0.89(-2.62%) |
Aug 05, 2004 | 34.82 | 34.99 | 34.09 | 34.09 | 4,479,466 | -0.69(-1.98%) |
Aug 04, 2004 | 34.83 | 35.16 | 34.49 | 34.78 | 5,707,840 | -0.20(-0.57%) |
Aug 03, 2004 | 35.01 | 35.35 | 34.90 | 34.98 | 6,431,558 | -0.12(-0.34%) |
Aug 02, 2004 | 34.55 | 35.36 | 34.53 | 35.10 | 7,107,911 | +0.11(+0.30%) |
Jul 30, 2004 | 35.04 | 35.16 | 34.72 | 34.99 | 5,717,990 | -0.40(-1.14%) |
Jul 29, 2004 | 35.01 | 35.53 | 34.90 | 35.40 | 7,171,910 | +0.78(+2.25%) |
Jul 28, 2004 | 34.44 | 34.94 | 33.87 | 34.62 | 7,287,925 | +0.11(+0.31%) |
Jul 27, 2004 | 33.77 | 34.67 | 33.75 | 34.51 | 6,325,411 | +0.89(+2.64%) |
Jul 26, 2004 | 34.14 | 34.31 | 33.39 | 33.63 | 5,822,587 | -0.43(-1.25%) |
Jul 23, 2004 | 34.12 | 34.57 | 33.87 | 34.05 | 5,476,939 | -0.27(-0.79%) |
Jul 22, 2004 | 33.87 | 34.65 | 33.28 | 34.32 | 9,208,441 | +0.36(+1.07%) |
Jul 21, 2004 | 34.80 | 35.08 | 33.86 | 33.96 | 9,567,903 | -0.42(-1.22%) |
Jul 20, 2004 | 33.80 | 34.47 | 33.41 | 34.38 | 8,869,137 | +0.72(+2.13%) |
Jul 19, 2004 | 33.73 | 33.92 | 33.49 | 33.66 | 6,243,228 | +0.27(+0.81%) |
Jul 16, 2004 | 34.41 | 34.51 | 33.36 | 33.39 | 8,969,786 | -0.63(-1.86%) |
Jul 15, 2004 | 34.72 | 34.80 | 33.89 | 34.02 | 8,486,133 | -0.80(-2.30%) |
Jul 14, 2004 | 35.08 | 35.27 | 34.54 | 34.82 | 8,133,578 | -0.29(-0.83%) |
Jul 13, 2004 | 35.53 | 35.83 | 34.85 | 35.11 | 6,481,742 | -0.60(-1.67%) |
Jul 12, 2004 | 35.40 | 35.92 | 35.11 | 35.71 | 5,446,490 | +0.24(+0.68%) |
Jul 09, 2004 | 35.58 | 35.80 | 35.29 | 35.47 | 4,093,361 | +0.13(+0.36%) |
Jul 08, 2004 | 35.42 | 36.02 | 34.75 | 35.34 | 7,933,970 | -0.04(-0.12%) |
Jul 07, 2004 | 35.86 | 36.07 | 35.11 | 35.38 | 9,650,086 | -0.78(-2.16%) |
Jul 06, 2004 | 36.50 | 36.53 | 35.88 | 36.16 | 6,179,371 | -0.49(-1.34%) |
Jul 02, 2004 | 36.60 | 36.86 | 36.26 | 36.65 | 4,769,009 | +0.05(+0.14%) |