Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.22 | 35.36 | 34.83 | 35.03 | 3,014,800 | -0.30(-0.85%) |
Oct 28, 2004 | 34.78 | 35.50 | 34.73 | 35.33 | 3,470,452 | +0.50(+1.45%) |
Oct 27, 2004 | 35.28 | 35.41 | 34.63 | 34.83 | 4,904,352 | -0.70(-1.97%) |
Oct 26, 2004 | 34.78 | 35.69 | 34.65 | 35.52 | 8,049,631 | +0.87(+2.51%) |
Oct 25, 2004 | 36.25 | 36.26 | 34.48 | 34.65 | 11,697,745 | -2.37(-6.39%) |
Oct 22, 2004 | 36.72 | 37.22 | 36.72 | 37.02 | 2,422,196 | +0.12(+0.33%) |
Oct 21, 2004 | 37.04 | 37.11 | 36.69 | 36.90 | 3,457,677 | -0.24(-0.65%) |
Oct 20, 2004 | 36.93 | 37.17 | 36.65 | 37.14 | 2,729,655 | +0.15(+0.41%) |
Oct 19, 2004 | 37.16 | 37.26 | 36.81 | 36.99 | 2,191,560 | -0.23(-0.62%) |
Oct 18, 2004 | 36.96 | 37.28 | 36.55 | 37.21 | 2,383,870 | +0.26(+0.70%) |
Oct 15, 2004 | 37.04 | 37.24 | 36.89 | 36.96 | 3,840,084 | +0.06(+0.18%) |
Oct 14, 2004 | 37.04 | 37.32 | 36.84 | 36.89 | 2,773,262 | -0.05(-0.14%) |
Oct 13, 2004 | 37.34 | 37.34 | 36.90 | 36.94 | 2,639,376 | -0.28(-0.74%) |
Oct 12, 2004 | 37.42 | 37.57 | 37.14 | 37.22 | 3,104,227 | -0.32(-0.84%) |
Oct 11, 2004 | 37.62 | 37.70 | 37.46 | 37.54 | 2,347,589 | -0.01(-0.02%) |
Oct 08, 2004 | 37.63 | 37.71 | 37.47 | 37.54 | 3,400,955 | -0.09(-0.23%) |
Oct 07, 2004 | 38.05 | 38.14 | 37.56 | 37.63 | 2,873,079 | -0.28(-0.73%) |
Oct 06, 2004 | 37.86 | 37.92 | 37.57 | 37.91 | 2,518,437 | +0.19(+0.50%) |
Oct 05, 2004 | 37.92 | 37.97 | 37.34 | 37.72 | 4,775,407 | -0.05(-0.14%) |
Oct 04, 2004 | 38.19 | 38.22 | 37.68 | 37.77 | 3,130,118 | -0.38(-1.00%) |
Oct 01, 2004 | 38.15 | 38.24 | 37.90 | 38.15 | 3,169,636 | +0.23(+0.62%) |
Sep 30, 2004 | 38.04 | 38.42 | 37.87 | 37.92 | 3,300,456 | -0.27(-0.71%) |
Sep 29, 2004 | 37.95 | 38.19 | 37.77 | 38.19 | 2,312,840 | +0.42(+1.10%) |
Sep 28, 2004 | 37.81 | 37.92 | 37.69 | 37.77 | 2,421,174 | +0.05(+0.14%) |
Sep 27, 2004 | 38.18 | 38.20 | 37.64 | 37.72 | 3,251,058 | -0.45(-1.17%) |
Sep 24, 2004 | 38.07 | 38.41 | 38.00 | 38.17 | 2,573,286 | +0.09(+0.25%) |
Sep 23, 2004 | 38.13 | 38.18 | 37.85 | 38.07 | 2,225,116 | +0.02(+0.05%) |
Sep 22, 2004 | 38.19 | 38.27 | 37.94 | 38.05 | 2,783,822 | -0.13(-0.35%) |
Sep 21, 2004 | 38.10 | 38.38 | 37.72 | 38.19 | 4,456,705 | -0.26(-0.69%) |
Sep 20, 2004 | 38.95 | 38.95 | 37.97 | 38.45 | 3,443,369 | -0.66(-1.68%) |
Sep 17, 2004 | 39.07 | 39.47 | 39.01 | 39.11 | 2,776,668 | +0.18(+0.47%) |
Sep 16, 2004 | 39.16 | 39.20 | 38.89 | 38.93 | 2,492,205 | -0.15(-0.39%) |
Sep 15, 2004 | 39.48 | 39.52 | 39.04 | 39.08 | 2,122,062 | -0.55(-1.38%) |
Sep 14, 2004 | 39.67 | 39.76 | 39.42 | 39.63 | 2,530,361 | -0.05(-0.12%) |
Sep 13, 2004 | 39.35 | 39.73 | 39.22 | 39.67 | 2,073,516 | +0.32(+0.82%) |
Sep 10, 2004 | 39.28 | 39.48 | 38.81 | 39.35 | 2,466,143 | -0.02(-0.06%) |
Sep 09, 2004 | 39.45 | 39.63 | 39.25 | 39.37 | 2,212,681 | -0.21(-0.52%) |
Sep 08, 2004 | 39.89 | 39.90 | 39.50 | 39.58 | 3,258,382 | -0.40(-1.00%) |
Sep 07, 2004 | 40.29 | 40.51 | 39.87 | 39.98 | 3,029,619 | -0.02(-0.04%) |
Sep 03, 2004 | 39.46 | 40.26 | 39.39 | 40.00 | 3,186,159 | +0.54(+1.37%) |
Sep 02, 2004 | 39.12 | 39.63 | 39.12 | 39.46 | 2,950,753 | +0.14(+0.36%) |
Sep 01, 2004 | 39.15 | 39.55 | 39.07 | 39.32 | 2,803,071 | +0.16(+0.40%) |
Aug 31, 2004 | 38.71 | 39.16 | 38.71 | 39.16 | 2,941,895 | +0.56(+1.44%) |
Aug 30, 2004 | 38.63 | 38.97 | 38.60 | 38.60 | 1,764,183 | -0.03(-0.08%) |
Aug 27, 2004 | 38.44 | 38.89 | 38.42 | 38.63 | 4,137,323 | +0.28(+0.73%) |
Aug 26, 2004 | 38.20 | 38.45 | 38.20 | 38.35 | 1,600,319 | +0.05(+0.14%) |
Aug 25, 2004 | 38.14 | 38.39 | 38.04 | 38.29 | 2,412,146 | +0.16(+0.43%) |
Aug 24, 2004 | 38.05 | 38.24 | 38.05 | 38.13 | 2,129,046 | +0.14(+0.36%) |
Aug 23, 2004 | 38.30 | 38.42 | 37.95 | 38.00 | 2,404,311 | -0.31(-0.80%) |
Aug 20, 2004 | 37.40 | 38.31 | 37.40 | 38.30 | 2,473,127 | +0.68(+1.81%) |
Aug 19, 2004 | 38.02 | 38.02 | 37.45 | 37.62 | 2,395,283 | -0.50(-1.32%) |
Aug 18, 2004 | 37.44 | 38.14 | 37.41 | 38.12 | 2,435,653 | +0.59(+1.56%) |
Aug 17, 2004 | 37.57 | 37.60 | 37.21 | 37.54 | 2,930,313 | -0.02(-0.06%) |
Aug 16, 2004 | 37.38 | 37.91 | 37.36 | 37.56 | 3,988,789 | +0.04(+0.09%) |
Aug 13, 2004 | 37.57 | 37.68 | 37.28 | 37.53 | 1,555,520 | -0.05(-0.13%) |
Aug 12, 2004 | 37.75 | 37.97 | 37.48 | 37.57 | 1,628,595 | -0.29(-0.78%) |
Aug 11, 2004 | 37.24 | 37.98 | 37.22 | 37.87 | 2,021,904 | +0.44(+1.18%) |
Aug 10, 2004 | 37.15 | 37.46 | 37.06 | 37.43 | 1,562,163 | +0.22(+0.58%) |
Aug 09, 2004 | 36.80 | 37.46 | 36.80 | 37.21 | 1,750,045 | +0.43(+1.18%) |
Aug 06, 2004 | 37.25 | 37.47 | 36.74 | 36.77 | 2,631,711 | -0.85(-2.26%) |
Aug 05, 2004 | 38.13 | 38.31 | 37.51 | 37.63 | 1,799,102 | -0.59(-1.55%) |
Aug 04, 2004 | 37.99 | 38.28 | 37.84 | 38.22 | 2,230,397 | +0.02(+0.06%) |
Aug 03, 2004 | 38.12 | 38.37 | 37.97 | 38.19 | 1,978,979 | +0.05(+0.12%) |