Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.62 | 38.00 | 37.62 | 38.00 | 8,829,758 | +0.37(+0.97%) |
Aug 30, 2004 | 37.69 | 37.84 | 37.60 | 37.64 | 5,087,117 | -0.11(-0.29%) |
Aug 27, 2004 | 37.68 | 37.84 | 37.66 | 37.75 | 5,332,957 | +0.12(+0.33%) |
Aug 26, 2004 | 37.71 | 37.83 | 37.58 | 37.62 | 6,009,629 | -0.09(-0.24%) |
Aug 25, 2004 | 37.43 | 37.73 | 37.41 | 37.71 | 7,187,307 | +0.32(+0.86%) |
Aug 24, 2004 | 37.59 | 37.61 | 37.33 | 37.39 | 6,158,387 | +0.08(+0.21%) |
Aug 23, 2004 | 37.37 | 37.68 | 37.31 | 37.32 | 7,135,632 | +0.01(+0.02%) |
Aug 20, 2004 | 37.07 | 37.36 | 37.06 | 37.31 | 5,823,873 | +0.17(+0.46%) |
Aug 19, 2004 | 37.09 | 37.29 | 37.05 | 37.14 | 6,794,850 | -0.16(-0.44%) |
Aug 18, 2004 | 36.98 | 37.32 | 36.97 | 37.30 | 7,417,400 | +0.32(+0.87%) |
Aug 17, 2004 | 36.73 | 36.99 | 36.66 | 36.98 | 9,874,426 | +0.29(+0.80%) |
Aug 16, 2004 | 36.33 | 36.79 | 36.32 | 36.69 | 7,246,015 | +0.36(+0.99%) |
Aug 13, 2004 | 36.79 | 36.86 | 36.14 | 36.33 | 9,248,053 | -0.50(-1.35%) |
Aug 12, 2004 | 36.73 | 37.12 | 36.69 | 36.82 | 11,715,628 | +0.20(+0.54%) |
Aug 11, 2004 | 35.78 | 36.72 | 35.78 | 36.63 | 9,281,841 | +0.66(+1.84%) |
Aug 10, 2004 | 35.63 | 35.97 | 35.56 | 35.97 | 6,011,158 | +0.33(+0.92%) |
Aug 09, 2004 | 35.75 | 35.91 | 35.62 | 35.64 | 5,274,861 | -0.07(-0.20%) |
Aug 06, 2004 | 36.12 | 36.12 | 35.58 | 35.71 | 9,255,086 | -0.41(-1.12%) |
Aug 05, 2004 | 36.43 | 36.63 | 36.04 | 36.12 | 9,371,891 | -0.24(-0.65%) |
Aug 04, 2004 | 36.14 | 36.40 | 36.09 | 36.35 | 5,257,279 | +0.10(+0.27%) |
Aug 03, 2004 | 36.22 | 36.62 | 36.15 | 36.26 | 9,072,540 | -0.06(-0.16%) |
Aug 02, 2004 | 35.97 | 36.45 | 35.97 | 36.31 | 6,330,230 | +0.16(+0.45%) |
Jul 30, 2004 | 36.11 | 36.36 | 35.97 | 36.15 | 7,695,346 | -0.13(-0.36%) |
Jul 29, 2004 | 36.39 | 36.48 | 36.09 | 36.28 | 7,387,587 | -0.14(-0.38%) |
Jul 28, 2004 | 36.33 | 36.54 | 35.84 | 36.42 | 13,203,205 | +0.02(+0.05%) |
Jul 27, 2004 | 36.18 | 36.45 | 36.05 | 36.40 | 7,771,636 | +0.14(+0.40%) |
Jul 26, 2004 | 36.36 | 36.41 | 35.88 | 36.26 | 8,997,321 | -0.20(-0.56%) |
Jul 23, 2004 | 36.76 | 36.76 | 36.22 | 36.46 | 8,019,770 | -0.33(-0.89%) |
Jul 22, 2004 | 36.50 | 36.89 | 36.47 | 36.79 | 10,586,873 | +0.32(+0.88%) |
Jul 21, 2004 | 36.99 | 37.01 | 36.43 | 36.47 | 9,195,308 | -0.37(-0.99%) |
Jul 20, 2004 | 37.02 | 37.08 | 36.69 | 36.83 | 10,000,403 | -0.06(-0.16%) |
Jul 19, 2004 | 37.73 | 37.73 | 36.57 | 36.89 | 13,545,975 | -0.26(-0.70%) |
Jul 16, 2004 | 36.45 | 38.03 | 36.30 | 37.15 | 35,489,500 | +0.95(+2.62%) |
Jul 15, 2004 | 36.66 | 36.69 | 36.14 | 36.20 | 8,370,336 | -0.37(-1.02%) |
Jul 14, 2004 | 36.23 | 36.82 | 36.21 | 36.58 | 11,471,622 | +0.35(+0.98%) |
Jul 13, 2004 | 36.33 | 36.40 | 36.01 | 36.22 | 9,743,250 | +0.32(+0.89%) |
Jul 12, 2004 | 35.88 | 36.11 | 35.65 | 35.90 | 6,462,782 | -0.07(-0.18%) |
Jul 09, 2004 | 35.91 | 36.09 | 35.83 | 35.97 | 5,961,929 | +0.15(+0.42%) |
Jul 08, 2004 | 35.73 | 36.33 | 35.71 | 35.82 | 8,836,944 | +0.15(+0.42%) |
Jul 07, 2004 | 35.83 | 35.97 | 35.60 | 35.67 | 8,344,346 | -0.27(-0.76%) |
Jul 06, 2004 | 36.09 | 36.26 | 35.92 | 35.94 | 8,794,900 | -0.26(-0.72%) |
Jul 02, 2004 | 36.16 | 36.72 | 36.05 | 36.20 | 7,338,511 | -0.08(-0.22%) |
Jul 01, 2004 | 36.20 | 36.48 | 36.01 | 36.28 | 9,728,420 | -0.15(-0.41%) |
Jun 30, 2004 | 36.46 | 36.51 | 36.16 | 36.43 | 9,360,271 | -0.03(-0.07%) |
Jun 29, 2004 | 35.95 | 36.63 | 35.95 | 36.46 | 9,476,311 | +0.50(+1.40%) |
Jun 28, 2004 | 35.81 | 36.07 | 35.77 | 35.95 | 10,075,470 | +0.31(+0.86%) |
Jun 25, 2004 | 36.24 | 36.31 | 35.65 | 35.65 | 12,127,502 | -0.78(-2.14%) |
Jun 24, 2004 | 36.36 | 36.66 | 36.33 | 36.43 | 6,796,531 | +0.03(+0.09%) |
Jun 23, 2004 | 36.30 | 36.50 | 36.07 | 36.39 | 9,477,840 | +0.18(+0.49%) |
Jun 22, 2004 | 36.19 | 36.30 | 35.98 | 36.22 | 8,004,634 | +0.06(+0.16%) |
Jun 21, 2004 | 35.95 | 36.43 | 35.95 | 36.16 | 6,901,870 | +0.02(+0.05%) |
Jun 18, 2004 | 36.30 | 36.35 | 35.99 | 36.14 | 12,945,440 | -0.20(-0.54%) |
Jun 17, 2004 | 36.26 | 36.47 | 36.12 | 36.33 | 7,262,833 | -0.22(-0.59%) |
Jun 16, 2004 | 36.64 | 36.75 | 36.54 | 36.55 | 6,836,893 | -0.22(-0.59%) |
Jun 15, 2004 | 37.12 | 37.18 | 36.58 | 36.77 | 12,708,467 | -0.52(-1.40%) |
Jun 14, 2004 | 37.15 | 37.41 | 37.15 | 37.29 | 6,508,342 | -0.04(-0.11%) |
Jun 10, 2004 | 37.12 | 37.43 | 37.09 | 37.33 | 6,733,390 | +0.20(+0.55%) |
Jun 09, 2004 | 37.26 | 37.26 | 37.01 | 37.13 | 5,949,392 | -0.14(-0.37%) |
Jun 08, 2004 | 37.10 | 37.47 | 37.05 | 37.26 | 11,465,812 | +0.16(+0.44%) |
Jun 07, 2004 | 36.98 | 37.10 | 36.74 | 37.10 | 7,528,242 | +0.22(+0.60%) |
Jun 04, 2004 | 37.01 | 37.15 | 36.81 | 36.88 | 7,940,269 | -0.14(-0.37%) |
Jun 03, 2004 | 36.63 | 37.24 | 36.61 | 37.01 | 13,530,380 | +0.26(+0.69%) |
Jun 02, 2004 | 36.51 | 36.99 | 36.47 | 36.76 | 12,089,892 | +0.28(+0.77%) |