Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.01 | 45.51 | 44.99 | 45.21 | 21,778,452 | +0.00(+0.00%) |
Sep 29, 2004 | 44.70 | 45.21 | 44.66 | 45.21 | 20,238,516 | +0.42(+0.93%) |
Sep 28, 2004 | 44.31 | 44.79 | 44.13 | 44.79 | 17,032,476 | +0.53(+1.19%) |
Sep 27, 2004 | 44.62 | 44.63 | 44.11 | 44.26 | 20,081,374 | -0.48(-1.07%) |
Sep 24, 2004 | 44.87 | 45.11 | 44.73 | 44.74 | 13,416,459 | -0.02(-0.05%) |
Sep 23, 2004 | 44.91 | 45.04 | 44.71 | 44.76 | 11,934,192 | -0.04(-0.10%) |
Sep 22, 2004 | 45.28 | 45.31 | 44.78 | 44.81 | 18,861,010 | -0.77(-1.69%) |
Sep 21, 2004 | 45.42 | 45.80 | 45.35 | 45.58 | 12,088,563 | +0.34(+0.75%) |
Sep 20, 2004 | 45.23 | 45.54 | 45.12 | 45.24 | 13,837,518 | -0.20(-0.45%) |
Sep 17, 2004 | 45.51 | 45.62 | 45.09 | 45.44 | 15,374,180 | -0.08(-0.17%) |
Sep 16, 2004 | 45.21 | 45.60 | 45.14 | 45.52 | 12,158,824 | +0.48(+1.08%) |
Sep 15, 2004 | 45.17 | 45.18 | 44.81 | 45.03 | 13,509,636 | -0.27(-0.60%) |
Sep 14, 2004 | 45.38 | 45.41 | 44.94 | 45.31 | 11,523,710 | -0.09(-0.20%) |
Sep 13, 2004 | 45.21 | 45.62 | 45.17 | 45.40 | 17,068,236 | +0.24(+0.54%) |
Sep 10, 2004 | 44.87 | 45.24 | 44.53 | 45.16 | 14,760,220 | +0.41(+0.92%) |
Sep 09, 2004 | 44.36 | 45.06 | 44.36 | 44.74 | 15,162,644 | +0.37(+0.83%) |
Sep 08, 2004 | 44.49 | 44.90 | 44.13 | 44.38 | 15,004,747 | -0.24(-0.53%) |
Sep 07, 2004 | 44.40 | 44.73 | 44.24 | 44.61 | 14,409,926 | +0.56(+1.26%) |
Sep 03, 2004 | 44.34 | 44.56 | 43.84 | 44.06 | 13,805,787 | -0.49(-1.11%) |
Sep 02, 2004 | 43.68 | 44.55 | 43.66 | 44.55 | 12,152,780 | +0.77(+1.76%) |
Sep 01, 2004 | 43.32 | 44.11 | 43.32 | 43.78 | 25,328,238 | +0.76(+1.76%) |
Aug 31, 2004 | 43.20 | 43.48 | 42.84 | 43.02 | 31,366,350 | -0.07(-0.16%) |
Aug 30, 2004 | 43.44 | 43.60 | 43.05 | 43.09 | 12,645,610 | -0.50(-1.14%) |
Aug 27, 2004 | 43.34 | 43.78 | 43.34 | 43.59 | 10,165,343 | +0.34(+0.79%) |
Aug 26, 2004 | 43.42 | 43.57 | 43.20 | 43.24 | 11,926,637 | -0.18(-0.41%) |
Aug 25, 2004 | 43.23 | 43.58 | 42.89 | 43.42 | 17,954,676 | +0.17(+0.39%) |
Aug 24, 2004 | 43.38 | 43.48 | 42.93 | 43.25 | 14,562,786 | +0.12(+0.28%) |
Aug 23, 2004 | 43.47 | 43.62 | 42.97 | 43.13 | 15,880,357 | -0.16(-0.37%) |
Aug 20, 2004 | 42.54 | 43.44 | 42.45 | 43.29 | 15,015,827 | +0.75(+1.77%) |
Aug 19, 2004 | 42.77 | 42.92 | 42.38 | 42.54 | 12,742,564 | -0.37(-0.85%) |
Aug 18, 2004 | 41.75 | 42.93 | 41.69 | 42.90 | 16,804,570 | +0.90(+2.14%) |
Aug 17, 2004 | 42.06 | 42.27 | 41.83 | 42.00 | 13,046,522 | +0.26(+0.63%) |
Aug 16, 2004 | 41.12 | 41.84 | 41.07 | 41.74 | 20,845,172 | +0.70(+1.71%) |
Aug 13, 2004 | 41.13 | 41.33 | 40.77 | 41.04 | 12,149,758 | -0.01(-0.02%) |
Aug 12, 2004 | 41.37 | 41.46 | 40.90 | 41.05 | 12,595,747 | -0.60(-1.44%) |
Aug 11, 2004 | 41.42 | 41.86 | 40.95 | 41.65 | 16,469,134 | -0.06(-0.13%) |
Aug 10, 2004 | 41.11 | 41.98 | 41.08 | 41.70 | 22,883,730 | +0.64(+1.57%) |
Aug 09, 2004 | 41.26 | 41.39 | 40.94 | 41.06 | 13,073,719 | -0.13(-0.32%) |
Aug 06, 2004 | 41.58 | 41.70 | 41.05 | 41.19 | 23,492,654 | -0.88(-2.10%) |
Aug 05, 2004 | 42.88 | 42.93 | 41.98 | 42.07 | 20,006,330 | -0.79(-1.84%) |
Aug 04, 2004 | 42.64 | 43.28 | 42.37 | 42.86 | 24,397,476 | -0.04(-0.08%) |
Aug 03, 2004 | 43.45 | 43.50 | 42.88 | 42.90 | 18,048,860 | -0.62(-1.43%) |
Aug 02, 2004 | 43.36 | 43.76 | 43.02 | 43.52 | 15,903,022 | -0.16(-0.36%) |
Jul 30, 2004 | 43.36 | 43.75 | 43.28 | 43.68 | 15,576,903 | +0.24(+0.55%) |
Jul 29, 2004 | 43.20 | 43.55 | 42.99 | 43.44 | 13,904,504 | +0.51(+1.18%) |
Jul 28, 2004 | 42.89 | 43.16 | 42.25 | 42.93 | 25,711,522 | -0.04(-0.08%) |
Jul 27, 2004 | 42.40 | 43.16 | 42.36 | 42.97 | 20,565,138 | +0.79(+1.86%) |
Jul 26, 2004 | 42.84 | 42.98 | 41.98 | 42.18 | 20,940,364 | -0.56(-1.31%) |
Jul 23, 2004 | 43.15 | 43.23 | 42.65 | 42.74 | 23,902,884 | -0.62(-1.43%) |
Jul 22, 2004 | 43.31 | 43.49 | 42.57 | 43.36 | 23,536,472 | +0.07(+0.17%) |
Jul 21, 2004 | 44.78 | 44.83 | 43.29 | 43.29 | 23,091,490 | -1.40(-3.14%) |
Jul 20, 2004 | 43.95 | 44.84 | 43.86 | 44.69 | 12,505,844 | +0.87(+1.98%) |
Jul 19, 2004 | 44.01 | 44.08 | 43.54 | 43.82 | 24,241,342 | -0.06(-0.13%) |
Jul 16, 2004 | 44.70 | 44.72 | 43.84 | 43.88 | 16,489,281 | -0.50(-1.12%) |
Jul 15, 2004 | 44.44 | 44.70 | 44.29 | 44.38 | 9,411,366 | +0.10(+0.22%) |
Jul 14, 2004 | 44.18 | 44.84 | 44.11 | 44.28 | 15,843,590 | -0.26(-0.58%) |
Jul 13, 2004 | 44.61 | 44.78 | 44.48 | 44.53 | 8,610,548 | +0.06(+0.13%) |
Jul 12, 2004 | 44.55 | 44.77 | 44.14 | 44.47 | 16,593,286 | -0.26(-0.58%) |
Jul 09, 2004 | 44.59 | 44.76 | 44.41 | 44.73 | 14,405,141 | +0.29(+0.66%) |
Jul 08, 2004 | 44.98 | 45.26 | 44.31 | 44.44 | 17,109,284 | -0.82(-1.82%) |
Jul 07, 2004 | 45.25 | 45.67 | 45.15 | 45.26 | 10,959,864 | -0.06(-0.12%) |
Jul 06, 2004 | 45.85 | 45.89 | 45.17 | 45.32 | 16,443,700 | -0.83(-1.79%) |
Jul 02, 2004 | 46.10 | 46.24 | 45.78 | 46.14 | 9,516,127 | +0.14(+0.31%) |