Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.62 | 38.01 | 37.62 | 38.01 | 8,828,363 | +0.37(+0.97%) |
Aug 30, 2004 | 37.69 | 37.84 | 37.61 | 37.64 | 5,086,313 | -0.11(-0.29%) |
Aug 27, 2004 | 37.68 | 37.84 | 37.67 | 37.75 | 5,332,115 | +0.12(+0.33%) |
Aug 26, 2004 | 37.72 | 37.84 | 37.59 | 37.63 | 6,008,680 | -0.09(-0.24%) |
Aug 25, 2004 | 37.44 | 37.74 | 37.41 | 37.72 | 7,186,172 | +0.32(+0.86%) |
Aug 24, 2004 | 37.60 | 37.62 | 37.33 | 37.40 | 6,157,414 | +0.08(+0.21%) |
Aug 23, 2004 | 37.37 | 37.69 | 37.31 | 37.32 | 7,134,504 | +0.01(+0.02%) |
Aug 20, 2004 | 37.07 | 37.37 | 37.07 | 37.31 | 5,822,953 | +0.17(+0.46%) |
Aug 19, 2004 | 37.09 | 37.30 | 37.05 | 37.14 | 6,793,776 | -0.16(-0.44%) |
Aug 18, 2004 | 36.99 | 37.33 | 36.97 | 37.31 | 7,416,228 | +0.32(+0.87%) |
Aug 17, 2004 | 36.73 | 36.99 | 36.67 | 36.99 | 9,872,866 | +0.29(+0.80%) |
Aug 16, 2004 | 36.33 | 36.80 | 36.33 | 36.69 | 7,244,870 | +0.36(+0.99%) |
Aug 13, 2004 | 36.80 | 36.86 | 36.14 | 36.33 | 9,246,592 | -0.50(-1.35%) |
Aug 12, 2004 | 36.73 | 37.13 | 36.70 | 36.83 | 11,713,777 | +0.20(+0.54%) |
Aug 11, 2004 | 35.78 | 36.73 | 35.78 | 36.63 | 9,280,374 | +0.66(+1.84%) |
Aug 10, 2004 | 35.64 | 35.98 | 35.57 | 35.97 | 6,010,208 | +0.33(+0.92%) |
Aug 09, 2004 | 35.76 | 35.91 | 35.63 | 35.65 | 5,274,027 | -0.07(-0.20%) |
Aug 06, 2004 | 36.12 | 36.12 | 35.59 | 35.72 | 9,253,624 | -0.41(-1.12%) |
Aug 05, 2004 | 36.44 | 36.63 | 36.05 | 36.12 | 9,370,410 | -0.24(-0.65%) |
Aug 04, 2004 | 36.14 | 36.41 | 36.10 | 36.36 | 5,256,448 | +0.10(+0.27%) |
Aug 03, 2004 | 36.22 | 36.62 | 36.16 | 36.26 | 9,071,107 | -0.06(-0.16%) |
Aug 02, 2004 | 35.98 | 36.45 | 35.98 | 36.32 | 6,329,230 | +0.16(+0.45%) |
Jul 30, 2004 | 36.11 | 36.37 | 35.97 | 36.16 | 7,694,130 | -0.13(-0.36%) |
Jul 29, 2004 | 36.40 | 36.48 | 36.09 | 36.29 | 7,386,420 | -0.14(-0.38%) |
Jul 28, 2004 | 36.34 | 36.54 | 35.85 | 36.43 | 13,201,119 | +0.02(+0.05%) |
Jul 27, 2004 | 36.19 | 36.46 | 36.06 | 36.41 | 7,770,408 | +0.14(+0.40%) |
Jul 26, 2004 | 36.37 | 36.41 | 35.89 | 36.26 | 8,995,899 | -0.20(-0.56%) |
Jul 23, 2004 | 36.77 | 36.77 | 36.23 | 36.46 | 8,018,503 | -0.33(-0.89%) |
Jul 22, 2004 | 36.50 | 36.90 | 36.47 | 36.79 | 10,585,200 | +0.32(+0.88%) |
Jul 21, 2004 | 36.99 | 37.02 | 36.44 | 36.47 | 9,193,855 | -0.37(-0.99%) |
Jul 20, 2004 | 37.03 | 37.09 | 36.70 | 36.84 | 9,998,824 | -0.06(-0.16%) |
Jul 19, 2004 | 37.73 | 37.73 | 36.58 | 36.90 | 13,543,835 | -0.26(-0.70%) |
Jul 16, 2004 | 36.46 | 38.03 | 36.31 | 37.16 | 35,483,892 | +0.95(+2.62%) |
Jul 15, 2004 | 36.67 | 36.69 | 36.15 | 36.21 | 8,369,014 | -0.37(-1.02%) |
Jul 14, 2004 | 36.24 | 36.83 | 36.22 | 36.58 | 11,469,810 | +0.35(+0.97%) |
Jul 13, 2004 | 36.34 | 36.41 | 36.01 | 36.23 | 9,741,710 | +0.32(+0.89%) |
Jul 12, 2004 | 35.88 | 36.11 | 35.66 | 35.91 | 6,461,761 | -0.07(-0.18%) |
Jul 09, 2004 | 35.91 | 36.10 | 35.84 | 35.97 | 5,960,987 | +0.15(+0.42%) |
Jul 08, 2004 | 35.73 | 36.33 | 35.72 | 35.82 | 8,835,548 | +0.15(+0.42%) |
Jul 07, 2004 | 35.84 | 35.97 | 35.61 | 35.67 | 8,343,028 | -0.27(-0.76%) |
Jul 06, 2004 | 36.09 | 36.26 | 35.93 | 35.95 | 8,793,511 | -0.26(-0.72%) |
Jul 02, 2004 | 36.16 | 36.73 | 36.06 | 36.21 | 7,337,352 | -0.08(-0.22%) |
Jul 01, 2004 | 36.21 | 36.48 | 36.02 | 36.29 | 9,726,883 | -0.15(-0.41%) |
Jun 30, 2004 | 36.46 | 36.52 | 36.16 | 36.44 | 9,358,792 | -0.03(-0.07%) |
Jun 29, 2004 | 35.96 | 36.63 | 35.95 | 36.46 | 9,474,814 | +0.50(+1.40%) |
Jun 28, 2004 | 35.82 | 36.07 | 35.77 | 35.96 | 10,073,879 | +0.31(+0.86%) |
Jun 25, 2004 | 36.24 | 36.31 | 35.65 | 35.65 | 12,125,586 | -0.78(-2.14%) |
Jun 24, 2004 | 36.37 | 36.67 | 36.34 | 36.43 | 6,795,458 | +0.03(+0.09%) |
Jun 23, 2004 | 36.31 | 36.50 | 36.07 | 36.40 | 9,476,343 | +0.18(+0.49%) |
Jun 22, 2004 | 36.20 | 36.31 | 35.99 | 36.22 | 8,003,369 | +0.06(+0.16%) |
Jun 21, 2004 | 35.96 | 36.44 | 35.95 | 36.16 | 6,900,779 | +0.02(+0.05%) |
Jun 18, 2004 | 36.30 | 36.36 | 35.99 | 36.14 | 12,943,395 | -0.20(-0.54%) |
Jun 17, 2004 | 36.26 | 36.47 | 36.13 | 36.34 | 7,261,685 | -0.22(-0.59%) |
Jun 16, 2004 | 36.65 | 36.76 | 36.54 | 36.56 | 6,835,813 | -0.22(-0.59%) |
Jun 15, 2004 | 37.13 | 37.19 | 36.59 | 36.77 | 12,706,459 | -0.52(-1.40%) |
Jun 14, 2004 | 37.15 | 37.41 | 37.15 | 37.30 | 6,507,314 | -0.04(-0.10%) |
Jun 10, 2004 | 37.13 | 37.44 | 37.09 | 37.33 | 6,732,326 | +0.20(+0.55%) |
Jun 09, 2004 | 37.26 | 37.27 | 37.01 | 37.13 | 5,948,452 | -0.14(-0.37%) |
Jun 08, 2004 | 37.11 | 37.47 | 37.06 | 37.27 | 11,464,001 | +0.16(+0.44%) |
Jun 07, 2004 | 36.98 | 37.11 | 36.75 | 37.11 | 7,527,053 | +0.22(+0.60%) |
Jun 04, 2004 | 37.01 | 37.15 | 36.82 | 36.88 | 7,939,015 | -0.14(-0.37%) |
Jun 03, 2004 | 36.63 | 37.24 | 36.61 | 37.02 | 13,528,243 | +0.26(+0.69%) |
Jun 02, 2004 | 36.52 | 36.99 | 36.48 | 36.77 | 12,087,982 | +0.28(+0.77%) |