Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 36.27 | 37.11 | 36.12 | 36.24 | 6,112,600 | +0.00(+0.00%) |
Sep 29, 2004 | 35.77 | 36.49 | 35.63 | 36.24 | 4,877,600 | +0.53(+1.48%) |
Sep 28, 2004 | 36.63 | 36.69 | 35.53 | 35.71 | 6,806,400 | -0.91(-2.48%) |
Sep 27, 2004 | 36.35 | 36.99 | 36.21 | 36.62 | 4,487,200 | -0.15(-0.41%) |
Sep 24, 2004 | 37.76 | 38.05 | 36.18 | 36.77 | 5,178,200 | -0.94(-2.49%) |
Sep 23, 2004 | 37.58 | 38.16 | 37.00 | 37.71 | 5,256,200 | +0.13(+0.35%) |
Sep 22, 2004 | 38.30 | 38.51 | 37.50 | 37.58 | 5,924,900 | -0.99(-2.57%) |
Sep 21, 2004 | 38.38 | 38.80 | 38.01 | 38.57 | 6,342,500 | +0.55(+1.45%) |
Sep 20, 2004 | 36.83 | 38.45 | 36.64 | 38.02 | 6,788,100 | +0.92(+2.48%) |
Sep 17, 2004 | 36.95 | 37.37 | 36.35 | 37.10 | 3,929,400 | +0.58(+1.59%) |
Sep 16, 2004 | 36.55 | 37.13 | 36.45 | 36.52 | 3,779,000 | +0.10(+0.27%) |
Sep 15, 2004 | 36.68 | 36.78 | 36.26 | 36.42 | 5,091,700 | -0.72(-1.94%) |
Sep 14, 2004 | 36.62 | 37.27 | 36.25 | 37.14 | 5,229,800 | +0.22(+0.60%) |
Sep 13, 2004 | 36.58 | 37.44 | 36.21 | 36.92 | 6,954,900 | +0.70(+1.93%) |
Sep 10, 2004 | 35.35 | 36.44 | 35.18 | 36.22 | 5,344,100 | +0.69(+1.94%) |
Sep 09, 2004 | 34.64 | 35.97 | 34.40 | 35.53 | 10,631,300 | +1.11(+3.22%) |
Sep 08, 2004 | 34.60 | 35.17 | 34.01 | 34.42 | 7,855,800 | -0.57(-1.63%) |
Sep 07, 2004 | 35.61 | 35.69 | 34.65 | 34.99 | 5,578,200 | -0.18(-0.51%) |
Sep 03, 2004 | 35.96 | 36.24 | 34.95 | 35.17 | 5,367,700 | -1.59(-4.33%) |
Sep 02, 2004 | 35.70 | 36.77 | 35.67 | 36.76 | 4,460,900 | +0.93(+2.60%) |
Sep 01, 2004 | 35.75 | 36.51 | 35.21 | 35.83 | 6,024,300 | +0.06(+0.17%) |
Aug 31, 2004 | 36.04 | 36.07 | 35.06 | 35.77 | 4,079,300 | -0.24(-0.67%) |
Aug 30, 2004 | 36.50 | 36.81 | 36.00 | 36.01 | 2,429,700 | -0.70(-1.91%) |
Aug 27, 2004 | 36.49 | 37.02 | 36.47 | 36.71 | 2,217,500 | +0.22(+0.60%) |
Aug 26, 2004 | 36.71 | 36.77 | 36.15 | 36.49 | 2,468,300 | -0.06(-0.16%) |
Aug 25, 2004 | 36.16 | 36.87 | 35.84 | 36.55 | 5,431,700 | -0.29(-0.79%) |
Aug 24, 2004 | 37.69 | 37.86 | 36.42 | 36.84 | 4,408,400 | -0.80(-2.13%) |
Aug 23, 2004 | 37.24 | 37.95 | 37.07 | 37.64 | 3,160,800 | +0.47(+1.26%) |
Aug 20, 2004 | 37.47 | 37.58 | 36.79 | 37.17 | 4,445,100 | -0.10(-0.27%) |
Aug 19, 2004 | 37.10 | 37.79 | 36.84 | 37.27 | 4,153,100 | -0.16(-0.43%) |
Aug 18, 2004 | 35.96 | 37.48 | 35.90 | 37.43 | 6,282,400 | +1.26(+3.48%) |
Aug 17, 2004 | 36.20 | 36.82 | 36.00 | 36.17 | 4,279,300 | +0.19(+0.53%) |
Aug 16, 2004 | 35.66 | 36.45 | 35.40 | 35.98 | 5,138,600 | +0.54(+1.52%) |
Aug 13, 2004 | 35.50 | 35.59 | 34.84 | 35.44 | 7,313,700 | -0.61(-1.69%) |
Aug 12, 2004 | 36.10 | 36.70 | 35.96 | 36.05 | 6,751,500 | -0.22(-0.61%) |
Aug 11, 2004 | 35.79 | 36.40 | 34.68 | 36.27 | 11,123,500 | -0.99(-2.66%) |
Aug 10, 2004 | 37.10 | 37.37 | 36.75 | 37.26 | 3,809,600 | +0.30(+0.81%) |
Aug 09, 2004 | 37.52 | 37.59 | 36.61 | 36.96 | 4,910,700 | -0.29(-0.78%) |
Aug 06, 2004 | 38.26 | 38.47 | 37.17 | 37.25 | 7,527,900 | -1.19(-3.10%) |
Aug 05, 2004 | 38.74 | 39.21 | 38.27 | 38.44 | 4,383,900 | -0.12(-0.31%) |
Aug 04, 2004 | 38.20 | 38.99 | 37.83 | 38.56 | 4,404,700 | +0.22(+0.57%) |
Aug 03, 2004 | 39.58 | 39.62 | 38.05 | 38.34 | 6,051,700 | -1.40(-3.52%) |
Aug 02, 2004 | 38.75 | 39.74 | 38.70 | 39.74 | 3,954,100 | +0.64(+1.64%) |
Jul 30, 2004 | 39.05 | 39.47 | 38.69 | 39.10 | 5,412,200 | +0.06(+0.15%) |
Jul 29, 2004 | 38.47 | 39.23 | 38.23 | 39.04 | 5,646,600 | +0.97(+2.55%) |
Jul 28, 2004 | 37.88 | 38.45 | 37.19 | 38.07 | 5,456,600 | -0.15(-0.39%) |
Jul 27, 2004 | 38.53 | 38.58 | 36.85 | 38.22 | 7,478,100 | +0.16(+0.42%) |
Jul 26, 2004 | 37.97 | 38.24 | 37.40 | 38.06 | 6,164,100 | +0.32(+0.85%) |
Jul 23, 2004 | 38.45 | 38.75 | 37.65 | 37.74 | 5,391,300 | -1.07(-2.76%) |
Jul 22, 2004 | 37.30 | 39.23 | 37.30 | 38.81 | 7,331,900 | +1.53(+4.10%) |
Jul 21, 2004 | 38.95 | 39.03 | 37.18 | 37.28 | 9,319,300 | +0.06(+0.16%) |
Jul 20, 2004 | 36.09 | 37.22 | 35.85 | 37.22 | 4,425,300 | +1.17(+3.25%) |
Jul 19, 2004 | 35.95 | 36.44 | 35.68 | 36.05 | 5,877,400 | +0.18(+0.50%) |
Jul 16, 2004 | 36.57 | 36.73 | 35.50 | 35.87 | 5,631,700 | -0.53(-1.46%) |
Jul 15, 2004 | 36.65 | 37.10 | 36.30 | 36.40 | 6,342,800 | -0.34(-0.93%) |
Jul 14, 2004 | 36.65 | 37.00 | 36.09 | 36.74 | 8,254,800 | -0.80(-2.13%) |
Jul 13, 2004 | 37.11 | 37.56 | 36.95 | 37.54 | 6,150,700 | +0.64(+1.73%) |
Jul 12, 2004 | 36.21 | 36.96 | 35.86 | 36.90 | 6,193,600 | -0.14(-0.38%) |
Jul 09, 2004 | 36.37 | 37.25 | 36.30 | 37.04 | 5,451,500 | +0.90(+2.49%) |
Jul 08, 2004 | 36.01 | 36.79 | 35.94 | 36.14 | 5,549,900 | +0.10(+0.28%) |
Jul 07, 2004 | 35.25 | 36.46 | 35.24 | 36.04 | 8,501,100 | +0.83(+2.36%) |
Jul 06, 2004 | 36.17 | 36.39 | 34.83 | 35.21 | 8,396,100 | -1.53(-4.16%) |
Jul 02, 2004 | 37.75 | 37.79 | 36.46 | 36.74 | 6,415,200 | -1.07(-2.83%) |