Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 41.15 | 41.70 | 41.00 | 41.64 | 1,547,093 | +0.36(+0.87%) |
Sep 29, 2004 | 41.73 | 42.28 | 41.16 | 41.28 | 1,562,526 | -0.44(-1.05%) |
Sep 28, 2004 | 42.39 | 42.54 | 41.45 | 41.72 | 1,735,950 | -0.67(-1.59%) |
Sep 27, 2004 | 41.71 | 42.64 | 40.79 | 42.39 | 2,566,485 | +0.74(+1.79%) |
Sep 24, 2004 | 41.64 | 41.73 | 40.80 | 41.65 | 2,022,664 | +0.05(+0.13%) |
Sep 23, 2004 | 42.24 | 42.24 | 41.22 | 41.59 | 2,157,448 | -0.66(-1.55%) |
Sep 22, 2004 | 41.32 | 42.60 | 40.89 | 42.25 | 3,402,965 | +0.93(+2.24%) |
Sep 21, 2004 | 40.41 | 41.59 | 40.33 | 41.32 | 3,040,684 | +1.13(+2.81%) |
Sep 20, 2004 | 41.61 | 41.61 | 39.67 | 40.19 | 3,948,843 | -1.41(-3.39%) |
Sep 17, 2004 | 41.81 | 41.91 | 41.47 | 41.60 | 1,179,554 | +0.06(+0.15%) |
Sep 16, 2004 | 41.11 | 41.54 | 40.94 | 41.54 | 1,695,937 | +0.52(+1.28%) |
Sep 15, 2004 | 41.35 | 41.49 | 40.99 | 41.02 | 1,728,404 | -0.32(-0.78%) |
Sep 14, 2004 | 41.11 | 41.47 | 40.65 | 41.34 | 1,382,015 | +0.24(+0.60%) |
Sep 13, 2004 | 40.98 | 41.13 | 40.83 | 41.10 | 705,354 | +0.20(+0.49%) |
Sep 10, 2004 | 41.16 | 41.20 | 40.46 | 40.89 | 955,258 | -0.17(-0.40%) |
Sep 09, 2004 | 41.00 | 41.38 | 40.95 | 41.06 | 1,387,388 | +0.04(+0.09%) |
Sep 08, 2004 | 41.64 | 41.64 | 40.88 | 41.03 | 1,028,651 | -0.71(-1.70%) |
Sep 07, 2004 | 41.33 | 41.74 | 40.95 | 41.73 | 1,743,037 | +1.10(+2.71%) |
Sep 03, 2004 | 40.59 | 41.08 | 40.37 | 40.63 | 584,975 | -0.15(-0.36%) |
Sep 02, 2004 | 40.87 | 41.03 | 40.33 | 40.78 | 955,829 | -0.15(-0.36%) |
Sep 01, 2004 | 40.07 | 41.00 | 40.07 | 40.93 | 1,457,695 | +0.87(+2.16%) |
Aug 31, 2004 | 39.36 | 40.14 | 39.31 | 40.06 | 1,197,159 | +0.90(+2.30%) |
Aug 30, 2004 | 39.80 | 40.02 | 39.16 | 39.16 | 764,458 | -0.65(-1.63%) |
Aug 27, 2004 | 39.71 | 40.10 | 39.39 | 39.81 | 542,562 | +0.21(+0.53%) |
Aug 26, 2004 | 39.49 | 39.84 | 39.26 | 39.60 | 866,774 | +0.06(+0.16%) |
Aug 25, 2004 | 40.06 | 40.19 | 38.65 | 39.54 | 2,244,902 | -0.24(-0.59%) |
Aug 24, 2004 | 40.31 | 40.54 | 39.52 | 39.77 | 1,450,492 | -0.11(-0.29%) |
Aug 23, 2004 | 39.58 | 40.24 | 39.07 | 39.89 | 950,113 | +0.44(+1.11%) |
Aug 20, 2004 | 39.16 | 39.60 | 39.06 | 39.45 | 925,192 | +0.33(+0.85%) |
Aug 19, 2004 | 39.14 | 39.40 | 38.85 | 39.12 | 822,075 | -0.24(-0.62%) |
Aug 18, 2004 | 39.14 | 39.54 | 38.71 | 39.36 | 952,857 | +0.35(+0.90%) |
Aug 17, 2004 | 38.58 | 39.94 | 38.58 | 39.01 | 3,436,460 | +0.78(+2.04%) |
Aug 16, 2004 | 37.41 | 38.37 | 37.39 | 38.23 | 1,581,160 | +0.82(+2.20%) |
Aug 13, 2004 | 37.14 | 37.58 | 36.96 | 37.41 | 975,721 | +0.30(+0.80%) |
Aug 12, 2004 | 37.18 | 37.35 | 36.55 | 37.12 | 963,260 | -0.13(-0.35%) |
Aug 11, 2004 | 37.36 | 37.72 | 36.99 | 37.25 | 1,539,548 | -0.33(-0.88%) |
Aug 10, 2004 | 36.78 | 37.72 | 36.67 | 37.58 | 1,355,492 | +0.82(+2.24%) |
Aug 09, 2004 | 36.77 | 37.66 | 36.61 | 36.76 | 1,095,986 | -0.22(-0.59%) |
Aug 06, 2004 | 37.09 | 37.81 | 36.85 | 36.98 | 1,489,933 | +0.06(+0.17%) |
Aug 05, 2004 | 37.83 | 38.12 | 36.91 | 36.91 | 1,312,622 | -0.20(-0.54%) |
Aug 04, 2004 | 36.70 | 37.43 | 36.41 | 37.12 | 1,048,886 | +0.17(+0.45%) |
Aug 03, 2004 | 37.37 | 37.41 | 36.82 | 36.95 | 1,341,202 | -0.38(-1.03%) |
Aug 02, 2004 | 37.18 | 37.52 | 36.98 | 37.33 | 1,395,962 | +0.00(+0.00%) |
Jul 30, 2004 | 37.23 | 37.49 | 36.96 | 37.33 | 921,190 | +0.18(+0.49%) |
Jul 29, 2004 | 36.50 | 37.20 | 35.82 | 37.15 | 1,667,015 | +0.87(+2.39%) |
Jul 28, 2004 | 35.92 | 36.48 | 35.61 | 36.28 | 1,012,647 | +0.15(+0.41%) |
Jul 27, 2004 | 36.30 | 36.74 | 35.25 | 36.14 | 2,036,383 | +0.28(+0.78%) |
Jul 26, 2004 | 36.50 | 36.98 | 35.53 | 35.86 | 1,762,129 | -0.77(-2.10%) |
Jul 23, 2004 | 36.82 | 37.38 | 36.43 | 36.63 | 1,798,025 | -0.41(-1.11%) |
Jul 22, 2004 | 36.22 | 37.28 | 36.21 | 37.04 | 1,576,359 | +0.82(+2.27%) |
Jul 21, 2004 | 36.87 | 37.40 | 36.13 | 36.21 | 1,851,184 | -0.73(-1.97%) |
Jul 20, 2004 | 36.21 | 36.97 | 35.30 | 36.94 | 3,075,895 | -0.20(-0.54%) |
Jul 19, 2004 | 37.84 | 37.84 | 36.63 | 37.14 | 1,508,453 | -0.61(-1.62%) |
Jul 16, 2004 | 37.79 | 38.34 | 37.72 | 37.75 | 1,346,232 | +0.23(+0.61%) |
Jul 15, 2004 | 37.88 | 37.88 | 37.12 | 37.53 | 1,578,759 | -0.18(-0.49%) |
Jul 14, 2004 | 37.96 | 38.58 | 37.57 | 37.71 | 1,517,370 | -0.73(-1.91%) |
Jul 13, 2004 | 37.47 | 38.66 | 37.40 | 38.44 | 1,883,194 | +1.07(+2.86%) |
Jul 12, 2004 | 37.09 | 37.66 | 36.84 | 37.38 | 932,280 | +0.08(+0.21%) |
Jul 09, 2004 | 37.13 | 37.86 | 36.94 | 37.30 | 1,822,147 | +0.40(+1.09%) |
Jul 08, 2004 | 38.49 | 38.51 | 36.81 | 36.90 | 2,821,761 | -2.11(-5.40%) |
Jul 07, 2004 | 39.05 | 39.46 | 38.62 | 39.00 | 962,003 | +0.16(+0.41%) |
Jul 06, 2004 | 39.61 | 39.61 | 38.51 | 38.85 | 1,414,482 | -0.77(-1.94%) |
Jul 02, 2004 | 39.49 | 40.29 | 39.43 | 39.62 | 1,681,076 | +0.77(+1.98%) |