Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 39.74 | 40.11 | 39.45 | 39.99 | 1,932,512 | +0.25(+0.63%) |
Sep 29, 2004 | 39.17 | 39.82 | 39.05 | 39.74 | 1,144,743 | +0.57(+1.44%) |
Sep 28, 2004 | 39.92 | 39.92 | 39.13 | 39.17 | 1,675,333 | -0.75(-1.87%) |
Sep 27, 2004 | 40.00 | 40.11 | 39.59 | 39.92 | 1,435,106 | -0.15(-0.37%) |
Sep 24, 2004 | 39.61 | 40.38 | 39.54 | 40.07 | 1,222,053 | +0.47(+1.18%) |
Sep 23, 2004 | 39.67 | 39.91 | 39.52 | 39.61 | 1,295,034 | -0.02(-0.06%) |
Sep 22, 2004 | 40.00 | 40.34 | 39.59 | 39.63 | 1,417,192 | -0.87(-2.14%) |
Sep 21, 2004 | 40.02 | 40.65 | 39.66 | 40.50 | 2,111,059 | +0.63(+1.59%) |
Sep 20, 2004 | 39.88 | 40.44 | 39.59 | 39.86 | 1,485,484 | -0.18(-0.46%) |
Sep 17, 2004 | 39.51 | 40.21 | 39.27 | 40.05 | 2,036,995 | +1.06(+2.71%) |
Sep 16, 2004 | 39.06 | 39.13 | 38.91 | 38.99 | 762,160 | +0.14(+0.36%) |
Sep 15, 2004 | 39.46 | 39.46 | 38.57 | 38.85 | 1,479,713 | -0.41(-1.04%) |
Sep 14, 2004 | 39.17 | 39.93 | 38.97 | 39.26 | 1,647,679 | +0.08(+0.21%) |
Sep 13, 2004 | 39.60 | 39.60 | 39.02 | 39.17 | 1,419,957 | -0.19(-0.49%) |
Sep 10, 2004 | 39.27 | 39.41 | 38.73 | 39.37 | 1,030,641 | +0.09(+0.23%) |
Sep 09, 2004 | 39.55 | 39.55 | 39.05 | 39.27 | 721,040 | -0.20(-0.51%) |
Sep 08, 2004 | 39.86 | 40.26 | 39.38 | 39.47 | 1,647,559 | -0.35(-0.88%) |
Sep 07, 2004 | 39.26 | 39.90 | 39.26 | 39.82 | 1,075,969 | +0.75(+1.92%) |
Sep 03, 2004 | 39.71 | 39.77 | 38.97 | 39.07 | 1,084,746 | -0.45(-1.14%) |
Sep 02, 2004 | 38.26 | 39.70 | 38.10 | 39.52 | 1,297,920 | +1.23(+3.21%) |
Sep 01, 2004 | 37.77 | 38.46 | 37.77 | 38.29 | 1,045,911 | +0.62(+1.63%) |
Aug 31, 2004 | 37.84 | 38.08 | 37.29 | 37.68 | 1,480,074 | -0.06(-0.15%) |
Aug 30, 2004 | 38.18 | 38.22 | 37.64 | 37.73 | 1,432,942 | -0.57(-1.50%) |
Aug 27, 2004 | 38.43 | 38.71 | 38.15 | 38.31 | 1,402,764 | +0.07(+0.17%) |
Aug 26, 2004 | 39.04 | 39.04 | 38.18 | 38.24 | 1,770,798 | -0.80(-2.05%) |
Aug 25, 2004 | 39.05 | 39.07 | 38.64 | 39.04 | 1,174,801 | -0.01(-0.02%) |
Aug 24, 2004 | 39.37 | 39.50 | 38.92 | 39.05 | 1,139,933 | -0.04(-0.11%) |
Aug 23, 2004 | 38.92 | 39.17 | 38.67 | 39.09 | 1,422,482 | +0.48(+1.25%) |
Aug 20, 2004 | 38.26 | 38.80 | 38.18 | 38.61 | 889,727 | +0.36(+0.93%) |
Aug 19, 2004 | 38.34 | 38.39 | 38.03 | 38.25 | 1,485,605 | -0.30(-0.78%) |
Aug 18, 2004 | 38.05 | 38.56 | 38.00 | 38.55 | 1,256,079 | +0.51(+1.33%) |
Aug 17, 2004 | 38.23 | 38.33 | 37.84 | 38.04 | 1,180,452 | +0.02(+0.07%) |
Aug 16, 2004 | 37.60 | 38.48 | 37.51 | 38.02 | 1,277,601 | +0.42(+1.11%) |
Aug 13, 2004 | 37.92 | 37.92 | 37.34 | 37.60 | 985,914 | -0.37(-0.96%) |
Aug 12, 2004 | 38.23 | 38.23 | 37.69 | 37.97 | 838,989 | -0.27(-0.70%) |
Aug 11, 2004 | 38.06 | 38.39 | 37.37 | 38.23 | 1,593,694 | +0.12(+0.31%) |
Aug 10, 2004 | 37.82 | 38.13 | 37.45 | 38.12 | 1,406,852 | +0.68(+1.82%) |
Aug 09, 2004 | 36.80 | 37.80 | 36.80 | 37.44 | 1,726,071 | +0.64(+1.74%) |
Aug 06, 2004 | 37.84 | 37.85 | 36.68 | 36.80 | 2,972,412 | -1.44(-3.76%) |
Aug 05, 2004 | 39.68 | 39.69 | 38.17 | 38.23 | 1,817,689 | -1.45(-3.65%) |
Aug 04, 2004 | 39.67 | 39.99 | 39.22 | 39.68 | 1,638,421 | -0.37(-0.93%) |
Aug 03, 2004 | 39.92 | 40.29 | 39.66 | 40.06 | 2,191,375 | +0.11(+0.27%) |
Aug 02, 2004 | 39.39 | 40.01 | 38.73 | 39.95 | 2,536,325 | +0.29(+0.73%) |
Jul 30, 2004 | 38.51 | 39.81 | 38.18 | 39.66 | 2,686,857 | +1.25(+3.25%) |
Jul 29, 2004 | 38.46 | 38.47 | 36.35 | 38.41 | 4,791,184 | -0.58(-1.49%) |
Jul 28, 2004 | 39.76 | 39.85 | 37.54 | 38.99 | 3,400,443 | -0.77(-1.92%) |
Jul 27, 2004 | 39.23 | 39.80 | 39.20 | 39.76 | 1,718,978 | +0.55(+1.40%) |
Jul 26, 2004 | 39.41 | 39.68 | 39.01 | 39.21 | 1,693,368 | +0.01(+0.02%) |
Jul 23, 2004 | 39.27 | 39.43 | 38.82 | 39.20 | 1,796,168 | -0.23(-0.59%) |
Jul 22, 2004 | 40.05 | 40.14 | 38.51 | 39.43 | 3,088,076 | -0.62(-1.56%) |
Jul 21, 2004 | 40.92 | 41.38 | 40.06 | 40.06 | 2,984,075 | -0.45(-1.11%) |
Jul 20, 2004 | 40.08 | 40.63 | 39.81 | 40.50 | 4,353,053 | +0.62(+1.56%) |
Jul 19, 2004 | 39.07 | 40.02 | 38.30 | 39.88 | 8,357,429 | +1.59(+4.15%) |
Jul 16, 2004 | 43.66 | 43.66 | 37.88 | 38.29 | 14,069,843 | -7.29(-15.99%) |
Jul 15, 2004 | 45.11 | 45.80 | 45.05 | 45.58 | 2,270,008 | +0.43(+0.96%) |
Jul 14, 2004 | 45.52 | 46.13 | 44.56 | 45.15 | 2,205,322 | -0.58(-1.27%) |
Jul 13, 2004 | 45.67 | 45.91 | 45.43 | 45.73 | 1,467,569 | +0.06(+0.13%) |
Jul 12, 2004 | 46.30 | 46.63 | 45.08 | 45.67 | 2,589,709 | -0.75(-1.61%) |
Jul 09, 2004 | 47.44 | 47.65 | 46.08 | 46.42 | 3,063,188 | -1.01(-2.14%) |
Jul 08, 2004 | 47.68 | 47.96 | 47.37 | 47.43 | 1,541,874 | -0.25(-0.52%) |
Jul 07, 2004 | 46.78 | 47.68 | 46.75 | 47.68 | 2,392,045 | +0.97(+2.08%) |
Jul 06, 2004 | 45.60 | 46.80 | 45.37 | 46.71 | 1,750,719 | +1.16(+2.54%) |
Jul 02, 2004 | 45.66 | 45.95 | 45.32 | 45.55 | 865,200 | -0.19(-0.42%) |