Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 39.47 | 39.91 | 39.42 | 39.73 | 1,386,883 | +0.33(+0.83%) |
Sep 29, 2004 | 39.42 | 39.48 | 39.00 | 39.40 | 1,467,410 | -0.10(-0.25%) |
Sep 28, 2004 | 39.46 | 39.52 | 39.26 | 39.50 | 687,241 | +0.21(+0.53%) |
Sep 27, 2004 | 39.56 | 39.65 | 39.29 | 39.29 | 829,919 | -0.25(-0.64%) |
Sep 24, 2004 | 39.41 | 39.63 | 39.27 | 39.54 | 982,456 | +0.25(+0.65%) |
Sep 23, 2004 | 39.73 | 39.76 | 39.29 | 39.29 | 1,074,487 | -0.33(-0.84%) |
Sep 22, 2004 | 39.93 | 39.93 | 39.52 | 39.63 | 1,078,521 | -0.40(-1.00%) |
Sep 21, 2004 | 40.20 | 40.29 | 39.92 | 40.03 | 958,851 | -0.07(-0.17%) |
Sep 20, 2004 | 40.54 | 40.54 | 40.09 | 40.09 | 1,119,158 | -0.44(-1.09%) |
Sep 17, 2004 | 40.83 | 40.83 | 40.51 | 40.54 | 1,075,832 | -0.27(-0.66%) |
Sep 16, 2004 | 40.93 | 41.00 | 40.67 | 40.80 | 1,404,363 | -0.05(-0.13%) |
Sep 15, 2004 | 40.63 | 41.08 | 40.63 | 40.86 | 2,122,232 | +0.18(+0.44%) |
Sep 14, 2004 | 40.22 | 40.83 | 40.22 | 40.68 | 1,989,116 | +0.46(+1.13%) |
Sep 13, 2004 | 40.12 | 40.22 | 39.90 | 40.22 | 1,277,672 | -0.21(-0.51%) |
Sep 10, 2004 | 40.50 | 40.50 | 40.18 | 40.43 | 1,635,934 | +0.00(+0.00%) |
Sep 09, 2004 | 40.83 | 40.93 | 40.39 | 40.43 | 1,251,078 | -0.29(-0.72%) |
Sep 08, 2004 | 40.83 | 40.83 | 40.60 | 40.72 | 1,579,610 | -0.34(-0.83%) |
Sep 07, 2004 | 40.82 | 41.15 | 40.78 | 41.06 | 1,524,332 | +0.47(+1.15%) |
Sep 03, 2004 | 40.75 | 40.83 | 40.50 | 40.60 | 1,039,976 | -0.22(-0.54%) |
Sep 02, 2004 | 40.28 | 40.82 | 40.23 | 40.82 | 1,089,427 | +0.63(+1.57%) |
Sep 01, 2004 | 40.26 | 40.50 | 40.03 | 40.19 | 948,543 | -0.07(-0.18%) |
Aug 31, 2004 | 40.06 | 40.27 | 39.99 | 40.26 | 1,322,044 | +0.26(+0.65%) |
Aug 30, 2004 | 40.07 | 40.28 | 39.96 | 40.00 | 792,120 | -0.07(-0.17%) |
Aug 27, 2004 | 40.16 | 40.23 | 40.05 | 40.07 | 640,330 | -0.09(-0.23%) |
Aug 26, 2004 | 40.13 | 40.27 | 40.03 | 40.16 | 880,715 | +0.01(+0.03%) |
Aug 25, 2004 | 40.03 | 40.21 | 39.97 | 40.15 | 1,025,036 | +0.21(+0.52%) |
Aug 24, 2004 | 39.95 | 39.99 | 39.74 | 39.94 | 798,993 | +0.13(+0.32%) |
Aug 23, 2004 | 39.69 | 39.99 | 39.67 | 39.81 | 1,144,705 | +0.11(+0.29%) |
Aug 20, 2004 | 39.42 | 39.82 | 39.42 | 39.70 | 1,201,926 | +0.17(+0.44%) |
Aug 19, 2004 | 39.83 | 39.93 | 39.32 | 39.52 | 1,467,111 | -0.57(-1.42%) |
Aug 18, 2004 | 39.82 | 40.34 | 39.78 | 40.09 | 1,566,612 | +0.30(+0.76%) |
Aug 17, 2004 | 39.79 | 40.04 | 39.63 | 39.79 | 2,440,903 | +0.01(+0.03%) |
Aug 16, 2004 | 39.56 | 39.94 | 39.50 | 39.78 | 1,227,174 | +0.03(+0.07%) |
Aug 13, 2004 | 39.55 | 39.93 | 39.36 | 39.75 | 1,633,543 | +0.19(+0.49%) |
Aug 12, 2004 | 39.18 | 40.19 | 39.10 | 39.56 | 3,688,844 | +0.49(+1.25%) |
Aug 11, 2004 | 38.69 | 39.17 | 38.41 | 39.07 | 1,014,129 | +0.23(+0.60%) |
Aug 10, 2004 | 38.11 | 38.93 | 38.08 | 38.84 | 1,381,953 | +0.86(+2.26%) |
Aug 09, 2004 | 38.13 | 38.19 | 37.72 | 37.98 | 997,546 | +0.06(+0.16%) |
Aug 06, 2004 | 39.00 | 39.00 | 37.91 | 37.92 | 2,666,647 | -1.08(-2.76%) |
Aug 05, 2004 | 39.34 | 39.48 | 38.89 | 39.00 | 1,044,009 | -0.27(-0.70%) |
Aug 04, 2004 | 38.96 | 39.42 | 38.75 | 39.27 | 1,118,411 | +0.27(+0.70%) |
Aug 03, 2004 | 39.29 | 39.35 | 38.80 | 39.00 | 2,001,367 | -0.35(-0.88%) |
Aug 02, 2004 | 39.14 | 39.39 | 38.61 | 39.34 | 1,532,100 | +0.21(+0.53%) |
Jul 30, 2004 | 39.24 | 39.35 | 38.96 | 39.14 | 1,064,178 | +0.01(+0.03%) |
Jul 29, 2004 | 39.12 | 39.29 | 38.90 | 39.12 | 1,136,488 | +0.29(+0.74%) |
Jul 28, 2004 | 38.96 | 39.03 | 38.57 | 38.84 | 1,364,025 | -0.12(-0.31%) |
Jul 27, 2004 | 39.12 | 39.18 | 38.67 | 38.96 | 1,691,361 | +0.14(+0.36%) |
Jul 26, 2004 | 38.80 | 39.06 | 38.73 | 38.82 | 2,839,802 | +0.13(+0.35%) |
Jul 23, 2004 | 38.96 | 39.00 | 38.52 | 38.68 | 940,176 | -0.27(-0.70%) |
Jul 22, 2004 | 38.85 | 39.12 | 38.55 | 38.96 | 1,677,467 | +0.01(+0.03%) |
Jul 21, 2004 | 39.12 | 39.50 | 38.87 | 38.94 | 2,106,993 | -0.07(-0.17%) |
Jul 20, 2004 | 38.67 | 39.05 | 38.61 | 39.01 | 1,581,253 | +0.42(+1.08%) |
Jul 19, 2004 | 37.72 | 39.04 | 37.72 | 38.59 | 3,240,195 | +0.96(+2.54%) |
Jul 16, 2004 | 37.62 | 37.90 | 37.42 | 37.64 | 1,325,928 | +0.40(+1.08%) |
Jul 15, 2004 | 37.82 | 38.15 | 36.95 | 37.24 | 2,091,754 | +0.12(+0.32%) |
Jul 14, 2004 | 36.93 | 37.63 | 36.83 | 37.12 | 2,043,199 | +0.17(+0.45%) |
Jul 13, 2004 | 36.45 | 36.95 | 36.41 | 36.95 | 1,850,473 | +0.63(+1.73%) |
Jul 12, 2004 | 35.64 | 36.43 | 35.64 | 36.32 | 1,483,545 | +0.73(+2.05%) |
Jul 09, 2004 | 36.01 | 36.05 | 35.48 | 35.59 | 1,100,632 | -0.18(-0.51%) |
Jul 08, 2004 | 36.27 | 36.35 | 35.72 | 35.77 | 733,705 | -0.50(-1.38%) |
Jul 07, 2004 | 36.08 | 36.43 | 36.08 | 36.27 | 855,765 | +0.23(+0.63%) |
Jul 06, 2004 | 36.39 | 36.40 | 35.94 | 36.04 | 1,167,564 | -0.37(-1.03%) |
Jul 02, 2004 | 36.38 | 36.78 | 36.14 | 36.42 | 1,229,714 | +0.15(+0.41%) |