Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 39.62 | 40.51 | 39.45 | 40.22 | 4,935,596 | +0.48(+1.20%) |
Sep 29, 2004 | 40.07 | 40.07 | 39.35 | 39.75 | 7,690,598 | -1.02(-2.50%) |
Sep 28, 2004 | 40.92 | 41.08 | 40.33 | 40.77 | 4,505,303 | -0.15(-0.36%) |
Sep 27, 2004 | 41.22 | 41.30 | 40.75 | 40.92 | 2,685,318 | -0.49(-1.19%) |
Sep 24, 2004 | 41.28 | 41.61 | 41.14 | 41.41 | 3,526,911 | +0.11(+0.26%) |
Sep 23, 2004 | 41.46 | 41.49 | 40.97 | 41.30 | 5,135,664 | -0.53(-1.27%) |
Sep 22, 2004 | 42.31 | 42.42 | 41.62 | 41.83 | 3,633,425 | -0.79(-1.86%) |
Sep 21, 2004 | 42.63 | 42.90 | 42.48 | 42.62 | 3,377,277 | -0.03(-0.07%) |
Sep 20, 2004 | 42.66 | 43.01 | 42.41 | 42.66 | 3,154,367 | -0.32(-0.74%) |
Sep 17, 2004 | 42.65 | 43.05 | 42.52 | 42.97 | 4,258,652 | +0.49(+1.16%) |
Sep 16, 2004 | 41.92 | 42.52 | 41.82 | 42.48 | 3,075,572 | +0.67(+1.60%) |
Sep 15, 2004 | 42.12 | 42.27 | 41.56 | 41.81 | 2,193,299 | -0.20(-0.48%) |
Sep 14, 2004 | 42.30 | 42.46 | 41.86 | 42.02 | 2,488,074 | -0.28(-0.66%) |
Sep 13, 2004 | 42.20 | 42.75 | 41.93 | 42.30 | 3,835,546 | +0.10(+0.24%) |
Sep 10, 2004 | 41.18 | 42.23 | 41.03 | 42.20 | 4,014,310 | +0.69(+1.67%) |
Sep 09, 2004 | 42.06 | 42.21 | 41.48 | 41.50 | 3,300,664 | -0.62(-1.46%) |
Sep 08, 2004 | 41.77 | 42.33 | 41.77 | 42.12 | 3,894,193 | +0.06(+0.15%) |
Sep 07, 2004 | 41.61 | 42.09 | 41.61 | 42.06 | 3,806,030 | +0.68(+1.64%) |
Sep 03, 2004 | 41.83 | 42.04 | 41.38 | 41.38 | 3,706,830 | -0.41(-0.97%) |
Sep 02, 2004 | 40.82 | 41.84 | 40.80 | 41.78 | 3,713,888 | +0.96(+2.35%) |
Sep 01, 2004 | 40.60 | 40.97 | 40.47 | 40.82 | 2,919,650 | +0.13(+0.33%) |
Aug 31, 2004 | 40.44 | 40.69 | 40.28 | 40.69 | 2,882,819 | +0.27(+0.67%) |
Aug 30, 2004 | 40.51 | 40.92 | 40.37 | 40.42 | 2,072,539 | -0.09(-0.23%) |
Aug 27, 2004 | 40.62 | 40.99 | 40.43 | 40.51 | 1,869,777 | -0.06(-0.15%) |
Aug 26, 2004 | 40.92 | 41.03 | 40.47 | 40.57 | 4,316,529 | -0.34(-0.82%) |
Aug 25, 2004 | 40.17 | 41.16 | 39.86 | 40.91 | 9,391,364 | +1.24(+3.12%) |
Aug 24, 2004 | 39.53 | 39.74 | 39.27 | 39.67 | 2,199,330 | +0.20(+0.51%) |
Aug 23, 2004 | 39.55 | 39.55 | 39.23 | 39.47 | 2,711,241 | +0.15(+0.38%) |
Aug 20, 2004 | 38.96 | 39.40 | 38.94 | 39.32 | 4,401,741 | +0.16(+0.42%) |
Aug 19, 2004 | 39.54 | 39.61 | 38.92 | 39.16 | 2,823,145 | -0.38(-0.97%) |
Aug 18, 2004 | 39.19 | 39.55 | 38.91 | 39.54 | 2,574,441 | +0.34(+0.85%) |
Aug 17, 2004 | 39.90 | 39.99 | 39.10 | 39.20 | 4,629,142 | -0.50(-1.26%) |
Aug 16, 2004 | 38.74 | 39.80 | 38.68 | 39.70 | 5,500,764 | +0.96(+2.47%) |
Aug 13, 2004 | 38.73 | 38.81 | 38.34 | 38.74 | 2,857,538 | +0.30(+0.79%) |
Aug 12, 2004 | 38.53 | 38.77 | 37.90 | 38.44 | 3,834,006 | -0.27(-0.70%) |
Aug 11, 2004 | 38.38 | 38.80 | 37.82 | 38.71 | 3,839,909 | +0.05(+0.14%) |
Aug 10, 2004 | 37.80 | 38.66 | 37.80 | 38.66 | 4,546,241 | +0.66(+1.74%) |
Aug 09, 2004 | 38.03 | 38.14 | 37.76 | 38.00 | 3,057,990 | +0.34(+0.89%) |
Aug 06, 2004 | 38.94 | 38.94 | 37.61 | 37.66 | 4,705,884 | -1.31(-3.36%) |
Aug 05, 2004 | 39.74 | 39.88 | 38.96 | 38.97 | 3,673,207 | -0.77(-1.94%) |
Aug 04, 2004 | 39.43 | 39.78 | 39.20 | 39.74 | 4,587,050 | +0.19(+0.47%) |
Aug 03, 2004 | 39.69 | 40.10 | 39.44 | 39.55 | 4,462,954 | -0.12(-0.29%) |
Aug 02, 2004 | 39.12 | 39.78 | 39.09 | 39.67 | 3,102,008 | +0.12(+0.32%) |
Jul 30, 2004 | 38.88 | 39.94 | 38.76 | 39.55 | 6,216,721 | +0.83(+2.15%) |
Jul 29, 2004 | 38.49 | 38.92 | 38.35 | 38.71 | 3,703,237 | +0.52(+1.37%) |
Jul 28, 2004 | 37.98 | 38.78 | 37.80 | 38.19 | 5,380,390 | +0.62(+1.64%) |
Jul 27, 2004 | 36.90 | 37.68 | 36.71 | 37.57 | 3,823,354 | +0.95(+2.60%) |
Jul 26, 2004 | 36.70 | 36.95 | 36.54 | 36.62 | 2,872,681 | -0.05(-0.13%) |
Jul 23, 2004 | 36.87 | 36.92 | 36.32 | 36.67 | 3,728,646 | -0.19(-0.51%) |
Jul 22, 2004 | 37.19 | 37.43 | 36.16 | 36.86 | 8,354,324 | -0.33(-0.88%) |
Jul 21, 2004 | 37.95 | 38.25 | 37.19 | 37.19 | 4,102,987 | -0.81(-2.13%) |
Jul 20, 2004 | 37.93 | 38.07 | 37.64 | 38.00 | 3,105,344 | +0.07(+0.18%) |
Jul 19, 2004 | 38.46 | 38.60 | 37.78 | 37.93 | 3,395,500 | -0.36(-0.94%) |
Jul 16, 2004 | 38.65 | 38.66 | 38.18 | 38.28 | 2,811,852 | -0.01(-0.02%) |
Jul 15, 2004 | 38.26 | 38.55 | 37.67 | 38.29 | 4,534,691 | -0.14(-0.37%) |
Jul 14, 2004 | 39.16 | 39.47 | 38.30 | 38.43 | 3,608,144 | -0.73(-1.87%) |
Jul 13, 2004 | 39.12 | 39.25 | 38.90 | 39.16 | 2,633,344 | +0.05(+0.12%) |
Jul 12, 2004 | 38.92 | 39.20 | 38.77 | 39.12 | 3,782,417 | +0.12(+0.32%) |
Jul 09, 2004 | 38.92 | 39.16 | 38.87 | 38.99 | 3,019,748 | +0.05(+0.14%) |
Jul 08, 2004 | 38.49 | 39.17 | 38.04 | 38.94 | 4,538,028 | +0.45(+1.17%) |
Jul 07, 2004 | 38.61 | 38.83 | 38.28 | 38.49 | 3,698,874 | +0.06(+0.16%) |
Jul 06, 2004 | 38.88 | 39.05 | 38.24 | 38.42 | 5,138,615 | -0.16(-0.42%) |
Jul 02, 2004 | 38.59 | 38.72 | 38.06 | 38.59 | 3,619,822 | -0.30(-0.76%) |