Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 37.90 | 38.26 | 37.88 | 38.19 | 10,396,875 | +0.24(+0.64%) |
Oct 28, 2004 | 37.66 | 38.00 | 37.61 | 37.95 | 8,531,506 | +0.16(+0.42%) |
Oct 27, 2004 | 37.28 | 37.81 | 37.22 | 37.79 | 9,087,769 | +0.35(+0.94%) |
Oct 26, 2004 | 37.30 | 37.51 | 37.09 | 37.44 | 10,104,757 | +0.10(+0.26%) |
Oct 25, 2004 | 37.35 | 37.49 | 37.26 | 37.34 | 9,530,762 | -0.14(-0.37%) |
Oct 22, 2004 | 37.80 | 37.94 | 37.45 | 37.48 | 7,843,476 | -0.32(-0.85%) |
Oct 21, 2004 | 37.48 | 37.92 | 37.41 | 37.80 | 10,563,800 | +0.18(+0.49%) |
Oct 20, 2004 | 36.86 | 37.62 | 36.85 | 37.62 | 9,246,592 | +0.58(+1.57%) |
Oct 19, 2004 | 37.18 | 37.56 | 36.94 | 37.03 | 8,308,634 | -0.46(-1.24%) |
Oct 18, 2004 | 36.77 | 37.60 | 36.77 | 37.50 | 9,884,636 | +0.48(+1.31%) |
Oct 15, 2004 | 37.11 | 37.30 | 36.96 | 37.01 | 11,047,606 | +0.04(+0.11%) |
Oct 14, 2004 | 36.95 | 37.28 | 36.95 | 36.97 | 8,897,456 | +0.01(+0.02%) |
Oct 13, 2004 | 37.24 | 37.42 | 36.84 | 36.97 | 10,737,909 | -0.20(-0.55%) |
Oct 12, 2004 | 36.31 | 37.21 | 36.22 | 37.17 | 17,824,720 | +0.96(+2.64%) |
Oct 11, 2004 | 36.10 | 36.28 | 35.86 | 36.22 | 11,091,019 | +0.03(+0.07%) |
Oct 08, 2004 | 36.26 | 36.57 | 36.12 | 36.19 | 13,697,766 | -0.39(-1.07%) |
Oct 07, 2004 | 37.71 | 37.73 | 36.34 | 36.58 | 16,052,445 | -1.20(-3.17%) |
Oct 06, 2004 | 37.62 | 37.79 | 37.47 | 37.78 | 5,721,759 | +0.19(+0.50%) |
Oct 05, 2004 | 37.53 | 37.65 | 37.39 | 37.59 | 5,849,551 | +0.14(+0.37%) |
Oct 04, 2004 | 37.29 | 37.58 | 37.26 | 37.45 | 10,578,474 | +0.16(+0.44%) |
Oct 01, 2004 | 36.89 | 37.29 | 36.71 | 37.29 | 8,845,178 | +0.44(+1.19%) |
Sep 30, 2004 | 37.43 | 37.61 | 36.69 | 36.85 | 12,141,636 | -0.46(-1.23%) |
Sep 29, 2004 | 37.24 | 37.31 | 37.07 | 37.31 | 6,270,990 | -0.05(-0.12%) |
Sep 28, 2004 | 37.08 | 37.57 | 36.81 | 37.35 | 7,605,318 | +0.37(+1.01%) |
Sep 27, 2004 | 36.86 | 37.26 | 36.86 | 36.98 | 6,592,916 | -0.01(-0.04%) |
Sep 24, 2004 | 36.93 | 37.27 | 36.80 | 36.99 | 6,964,217 | -0.01(-0.02%) |
Sep 23, 2004 | 37.29 | 37.43 | 36.97 | 37.00 | 9,681,636 | -0.48(-1.29%) |
Sep 22, 2004 | 37.67 | 37.71 | 37.41 | 37.48 | 7,206,655 | -0.39(-1.04%) |
Sep 21, 2004 | 37.88 | 37.91 | 37.55 | 37.88 | 8,149,811 | -0.01(-0.03%) |
Sep 20, 2004 | 37.78 | 38.05 | 37.78 | 37.89 | 7,232,642 | -0.39(-1.03%) |
Sep 17, 2004 | 38.18 | 38.47 | 38.16 | 38.28 | 7,990,223 | +0.26(+0.69%) |
Sep 16, 2004 | 38.03 | 38.19 | 38.01 | 38.02 | 5,043,971 | -0.04(-0.10%) |
Sep 15, 2004 | 38.11 | 38.28 | 38.01 | 38.06 | 6,706,034 | -0.11(-0.29%) |
Sep 14, 2004 | 37.96 | 38.39 | 37.96 | 38.17 | 8,308,787 | +0.13(+0.34%) |
Sep 13, 2004 | 37.81 | 38.04 | 37.52 | 38.04 | 8,950,041 | +0.38(+1.01%) |
Sep 10, 2004 | 37.56 | 37.71 | 37.33 | 37.66 | 7,822,228 | +0.04(+0.10%) |
Sep 09, 2004 | 38.12 | 38.15 | 37.62 | 37.62 | 7,824,216 | -0.50(-1.30%) |
Sep 08, 2004 | 38.11 | 38.19 | 37.94 | 38.12 | 11,103,554 | +0.27(+0.71%) |
Sep 07, 2004 | 37.98 | 38.14 | 37.75 | 37.85 | 8,722,277 | +0.01(+0.02%) |
Sep 03, 2004 | 37.81 | 38.03 | 37.80 | 37.84 | 7,799,299 | +0.09(+0.23%) |
Sep 02, 2004 | 37.73 | 37.88 | 37.62 | 37.76 | 7,564,810 | -0.05(-0.12%) |
Sep 01, 2004 | 37.94 | 37.98 | 37.56 | 37.81 | 9,094,495 | -0.20(-0.53%) |
Aug 31, 2004 | 37.62 | 38.01 | 37.62 | 38.01 | 8,828,363 | +0.37(+0.97%) |
Aug 30, 2004 | 37.69 | 37.84 | 37.61 | 37.64 | 5,086,313 | -0.11(-0.29%) |
Aug 27, 2004 | 37.68 | 37.84 | 37.67 | 37.75 | 5,332,115 | +0.12(+0.33%) |
Aug 26, 2004 | 37.72 | 37.84 | 37.59 | 37.63 | 6,008,680 | -0.09(-0.24%) |
Aug 25, 2004 | 37.44 | 37.74 | 37.41 | 37.72 | 7,186,172 | +0.32(+0.86%) |
Aug 24, 2004 | 37.60 | 37.62 | 37.33 | 37.40 | 6,157,414 | +0.08(+0.21%) |
Aug 23, 2004 | 37.37 | 37.69 | 37.31 | 37.32 | 7,134,504 | +0.01(+0.02%) |
Aug 20, 2004 | 37.07 | 37.37 | 37.07 | 37.31 | 5,822,953 | +0.17(+0.46%) |
Aug 19, 2004 | 37.09 | 37.30 | 37.05 | 37.14 | 6,793,776 | -0.16(-0.44%) |
Aug 18, 2004 | 36.99 | 37.33 | 36.97 | 37.31 | 7,416,228 | +0.32(+0.87%) |
Aug 17, 2004 | 36.73 | 36.99 | 36.67 | 36.99 | 9,872,866 | +0.29(+0.80%) |
Aug 16, 2004 | 36.33 | 36.80 | 36.33 | 36.69 | 7,244,870 | +0.36(+0.99%) |
Aug 13, 2004 | 36.80 | 36.86 | 36.14 | 36.33 | 9,246,592 | -0.50(-1.35%) |
Aug 12, 2004 | 36.73 | 37.13 | 36.70 | 36.83 | 11,713,777 | +0.20(+0.54%) |
Aug 11, 2004 | 35.78 | 36.73 | 35.78 | 36.63 | 9,280,374 | +0.66(+1.84%) |
Aug 10, 2004 | 35.64 | 35.98 | 35.57 | 35.97 | 6,010,208 | +0.33(+0.92%) |
Aug 09, 2004 | 35.76 | 35.91 | 35.63 | 35.65 | 5,274,027 | -0.07(-0.20%) |
Aug 06, 2004 | 36.12 | 36.12 | 35.59 | 35.72 | 9,253,624 | -0.41(-1.12%) |
Aug 05, 2004 | 36.44 | 36.63 | 36.05 | 36.12 | 9,370,410 | -0.24(-0.65%) |
Aug 04, 2004 | 36.14 | 36.41 | 36.10 | 36.36 | 5,256,448 | +0.10(+0.27%) |
Aug 03, 2004 | 36.22 | 36.62 | 36.16 | 36.26 | 9,071,107 | -0.06(-0.16%) |