Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 38.28 | 38.89 | 38.28 | 38.71 | 17,020,936 | +0.15(+0.38%) |
Sep 29, 2004 | 38.27 | 38.58 | 38.04 | 38.56 | 16,768,036 | +0.16(+0.42%) |
Sep 28, 2004 | 38.36 | 38.49 | 37.98 | 38.40 | 11,640,919 | +0.19(+0.50%) |
Sep 27, 2004 | 38.57 | 38.81 | 38.20 | 38.21 | 12,368,828 | -0.21(-0.55%) |
Sep 24, 2004 | 38.38 | 38.74 | 38.24 | 38.42 | 10,906,824 | +0.20(+0.51%) |
Sep 23, 2004 | 38.02 | 38.49 | 37.18 | 38.23 | 18,566,780 | +0.63(+1.68%) |
Sep 22, 2004 | 37.85 | 37.96 | 37.51 | 37.59 | 14,789,650 | -0.43(-1.13%) |
Sep 21, 2004 | 38.28 | 38.42 | 37.98 | 38.02 | 14,001,815 | +0.04(+0.11%) |
Sep 20, 2004 | 37.93 | 38.09 | 37.84 | 37.98 | 11,519,830 | -0.20(-0.53%) |
Sep 17, 2004 | 38.40 | 38.54 | 37.94 | 38.18 | 23,121,164 | -0.21(-0.55%) |
Sep 16, 2004 | 38.42 | 38.62 | 38.19 | 38.39 | 13,379,325 | -0.10(-0.26%) |
Sep 15, 2004 | 38.75 | 38.82 | 38.26 | 38.50 | 9,486,878 | -0.23(-0.58%) |
Sep 14, 2004 | 38.96 | 39.00 | 38.64 | 38.72 | 9,806,576 | -0.09(-0.24%) |
Sep 13, 2004 | 39.01 | 39.22 | 38.68 | 38.82 | 11,938,625 | -0.07(-0.19%) |
Sep 10, 2004 | 38.20 | 38.99 | 38.02 | 38.89 | 12,615,955 | +0.64(+1.67%) |
Sep 09, 2004 | 38.62 | 38.82 | 38.20 | 38.25 | 12,396,592 | -0.37(-0.96%) |
Sep 08, 2004 | 38.60 | 38.97 | 38.56 | 38.62 | 12,505,586 | -0.15(-0.39%) |
Sep 07, 2004 | 38.67 | 38.87 | 38.28 | 38.77 | 12,908,301 | +0.03(+0.08%) |
Sep 03, 2004 | 38.74 | 39.26 | 38.63 | 38.74 | 11,509,109 | +0.09(+0.24%) |
Sep 02, 2004 | 37.91 | 38.69 | 37.91 | 38.65 | 16,545,237 | +0.36(+0.93%) |
Sep 01, 2004 | 38.17 | 38.52 | 37.93 | 38.29 | 10,220,148 | -0.03(-0.08%) |
Aug 31, 2004 | 38.71 | 39.00 | 38.16 | 38.32 | 11,901,377 | -0.39(-1.00%) |
Aug 30, 2004 | 38.96 | 39.16 | 38.68 | 38.71 | 7,568,693 | -0.26(-0.67%) |
Aug 27, 2004 | 39.16 | 39.30 | 38.95 | 38.97 | 6,303,785 | -0.23(-0.59%) |
Aug 26, 2004 | 39.29 | 39.50 | 39.16 | 39.20 | 6,525,622 | -0.16(-0.41%) |
Aug 25, 2004 | 39.25 | 39.50 | 38.98 | 39.36 | 10,043,394 | +0.17(+0.45%) |
Aug 24, 2004 | 39.25 | 39.42 | 39.02 | 39.19 | 9,176,389 | +0.04(+0.11%) |
Aug 23, 2004 | 39.16 | 39.27 | 38.74 | 39.14 | 15,346,303 | -0.62(-1.56%) |
Aug 20, 2004 | 39.79 | 39.91 | 39.58 | 39.76 | 12,088,578 | -0.15(-0.38%) |
Aug 19, 2004 | 39.46 | 39.98 | 39.31 | 39.91 | 14,480,124 | +0.29(+0.73%) |
Aug 18, 2004 | 39.80 | 39.80 | 39.37 | 39.62 | 10,559,363 | -0.37(-0.93%) |
Aug 17, 2004 | 39.57 | 39.99 | 39.08 | 39.99 | 15,844,542 | +0.49(+1.23%) |
Aug 16, 2004 | 38.92 | 39.51 | 38.89 | 39.51 | 10,663,821 | +0.65(+1.69%) |
Aug 13, 2004 | 38.55 | 38.92 | 38.45 | 38.85 | 13,649,543 | +0.55(+1.42%) |
Aug 12, 2004 | 38.26 | 38.84 | 38.18 | 38.31 | 19,726,956 | +0.74(+1.98%) |
Aug 11, 2004 | 37.80 | 37.97 | 37.48 | 37.56 | 11,840,214 | -0.35(-0.92%) |
Aug 10, 2004 | 37.62 | 37.93 | 37.40 | 37.91 | 9,808,912 | +0.54(+1.44%) |
Aug 09, 2004 | 37.25 | 37.65 | 37.16 | 37.37 | 9,926,840 | +0.03(+0.08%) |
Aug 06, 2004 | 37.83 | 37.85 | 37.21 | 37.35 | 15,659,678 | -0.52(-1.38%) |
Aug 05, 2004 | 38.56 | 38.74 | 37.83 | 37.87 | 13,418,635 | -0.84(-2.16%) |
Aug 04, 2004 | 38.19 | 38.95 | 38.18 | 38.71 | 9,492,788 | +0.24(+0.62%) |
Aug 03, 2004 | 38.57 | 38.64 | 38.22 | 38.47 | 12,175,306 | -0.23(-0.58%) |
Aug 02, 2004 | 38.58 | 39.09 | 38.45 | 38.69 | 9,802,177 | +0.12(+0.32%) |
Jul 30, 2004 | 38.82 | 38.84 | 38.22 | 38.57 | 12,311,101 | -0.34(-0.88%) |
Jul 29, 2004 | 39.35 | 39.43 | 38.66 | 38.91 | 12,064,800 | -0.31(-0.80%) |
Jul 28, 2004 | 39.20 | 39.33 | 38.39 | 39.22 | 13,665,624 | +0.01(+0.02%) |
Jul 27, 2004 | 38.55 | 39.24 | 38.47 | 39.22 | 13,242,705 | +0.91(+2.37%) |
Jul 26, 2004 | 38.63 | 38.66 | 37.96 | 38.31 | 10,761,682 | -0.37(-0.96%) |
Jul 23, 2004 | 38.49 | 39.21 | 38.47 | 38.68 | 12,535,137 | +0.18(+0.47%) |
Jul 22, 2004 | 38.38 | 38.67 | 37.95 | 38.50 | 14,058,304 | -0.15(-0.40%) |
Jul 21, 2004 | 38.82 | 39.22 | 38.64 | 38.65 | 14,304,331 | -0.09(-0.24%) |
Jul 20, 2004 | 38.20 | 38.86 | 38.20 | 38.74 | 12,003,499 | +0.28(+0.74%) |
Jul 19, 2004 | 38.31 | 38.78 | 38.31 | 38.46 | 13,228,411 | +0.15(+0.40%) |
Jul 16, 2004 | 38.38 | 38.52 | 38.02 | 38.31 | 15,663,802 | +0.23(+0.61%) |
Jul 15, 2004 | 38.44 | 38.52 | 37.99 | 38.07 | 9,329,641 | -0.18(-0.48%) |
Jul 14, 2004 | 38.29 | 38.78 | 38.10 | 38.26 | 12,649,079 | -0.31(-0.81%) |
Jul 13, 2004 | 38.00 | 38.63 | 38.00 | 38.57 | 14,685,604 | +0.58(+1.53%) |
Jul 12, 2004 | 37.63 | 38.07 | 37.47 | 37.99 | 11,513,507 | +0.33(+0.87%) |
Jul 09, 2004 | 37.98 | 38.29 | 37.62 | 37.66 | 12,616,367 | -0.31(-0.80%) |
Jul 08, 2004 | 37.76 | 38.21 | 37.70 | 37.96 | 16,272,409 | -0.10(-0.27%) |
Jul 07, 2004 | 37.94 | 38.39 | 37.94 | 38.07 | 13,403,103 | +0.17(+0.46%) |
Jul 06, 2004 | 37.69 | 38.14 | 37.53 | 37.89 | 14,358,210 | +0.11(+0.29%) |
Jul 02, 2004 | 37.83 | 38.16 | 37.48 | 37.78 | 16,743,021 | +0.12(+0.33%) |