Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 38.20 | 38.56 | 38.18 | 38.49 | 10,315,136 | +0.24(+0.64%) |
Oct 28, 2004 | 37.96 | 38.30 | 37.91 | 38.25 | 8,464,433 | +0.16(+0.42%) |
Oct 27, 2004 | 37.58 | 38.11 | 37.52 | 38.09 | 9,016,322 | +0.36(+0.94%) |
Oct 26, 2004 | 37.59 | 37.81 | 37.39 | 37.74 | 10,025,314 | +0.10(+0.26%) |
Oct 25, 2004 | 37.65 | 37.79 | 37.55 | 37.64 | 9,455,832 | -0.14(-0.37%) |
Oct 22, 2004 | 38.10 | 38.24 | 37.74 | 37.78 | 7,781,812 | -0.32(-0.85%) |
Oct 21, 2004 | 37.78 | 38.22 | 37.70 | 38.10 | 10,480,749 | +0.18(+0.49%) |
Oct 20, 2004 | 37.16 | 37.91 | 37.14 | 37.91 | 9,173,897 | +0.59(+1.57%) |
Oct 19, 2004 | 37.48 | 37.86 | 37.23 | 37.33 | 8,243,312 | -0.47(-1.24%) |
Oct 18, 2004 | 37.06 | 37.89 | 37.06 | 37.80 | 9,806,924 | +0.49(+1.31%) |
Oct 15, 2004 | 37.41 | 37.59 | 37.25 | 37.31 | 10,960,752 | +0.04(+0.11%) |
Oct 14, 2004 | 37.25 | 37.57 | 37.25 | 37.27 | 8,827,506 | +0.01(+0.02%) |
Oct 13, 2004 | 37.53 | 37.72 | 37.13 | 37.26 | 10,653,489 | -0.20(-0.55%) |
Oct 12, 2004 | 36.60 | 37.51 | 36.50 | 37.47 | 17,684,586 | +0.96(+2.64%) |
Oct 11, 2004 | 36.39 | 36.57 | 36.14 | 36.50 | 11,003,823 | +0.03(+0.07%) |
Oct 08, 2004 | 36.54 | 36.86 | 36.40 | 36.48 | 13,590,076 | -0.40(-1.07%) |
Oct 07, 2004 | 38.01 | 38.03 | 36.63 | 36.87 | 15,926,243 | -1.21(-3.17%) |
Oct 06, 2004 | 37.91 | 38.09 | 37.76 | 38.08 | 5,676,775 | +0.19(+0.50%) |
Oct 05, 2004 | 37.83 | 37.95 | 37.68 | 37.89 | 5,803,562 | +0.14(+0.37%) |
Oct 04, 2004 | 37.58 | 37.88 | 37.56 | 37.75 | 10,495,308 | +0.16(+0.44%) |
Oct 01, 2004 | 37.18 | 37.58 | 37.00 | 37.58 | 8,775,638 | +0.44(+1.19%) |
Sep 30, 2004 | 37.73 | 37.91 | 36.98 | 37.14 | 12,046,180 | -0.46(-1.23%) |
Sep 29, 2004 | 37.54 | 37.61 | 37.37 | 37.60 | 6,221,688 | -0.05(-0.12%) |
Sep 28, 2004 | 37.37 | 37.87 | 37.10 | 37.65 | 7,545,526 | +0.38(+1.01%) |
Sep 27, 2004 | 37.16 | 37.56 | 37.16 | 37.27 | 6,541,084 | -0.01(-0.04%) |
Sep 24, 2004 | 37.22 | 37.56 | 37.09 | 37.29 | 6,909,465 | -0.01(-0.02%) |
Sep 23, 2004 | 37.58 | 37.73 | 37.27 | 37.29 | 9,605,520 | -0.49(-1.29%) |
Sep 22, 2004 | 37.97 | 38.01 | 37.71 | 37.78 | 7,149,997 | -0.40(-1.04%) |
Sep 21, 2004 | 38.18 | 38.21 | 37.85 | 38.18 | 8,085,738 | -0.01(-0.03%) |
Sep 20, 2004 | 38.08 | 38.35 | 38.08 | 38.19 | 7,175,780 | -0.40(-1.03%) |
Sep 17, 2004 | 38.48 | 38.77 | 38.46 | 38.59 | 7,927,405 | +0.26(+0.69%) |
Sep 16, 2004 | 38.34 | 38.49 | 38.31 | 38.32 | 5,004,316 | -0.04(-0.10%) |
Sep 15, 2004 | 38.41 | 38.58 | 38.31 | 38.36 | 6,653,312 | -0.11(-0.29%) |
Sep 14, 2004 | 38.26 | 38.69 | 38.26 | 38.47 | 8,243,464 | +0.13(+0.34%) |
Sep 13, 2004 | 38.11 | 38.34 | 37.81 | 38.34 | 8,879,677 | +0.38(+1.01%) |
Sep 10, 2004 | 37.85 | 38.01 | 37.63 | 37.96 | 7,760,731 | +0.04(+0.10%) |
Sep 09, 2004 | 38.42 | 38.45 | 37.92 | 37.92 | 7,762,703 | -0.50(-1.30%) |
Sep 08, 2004 | 38.41 | 38.49 | 38.24 | 38.42 | 11,016,259 | +0.27(+0.71%) |
Sep 07, 2004 | 38.28 | 38.44 | 38.05 | 38.15 | 8,653,704 | +0.01(+0.02%) |
Sep 03, 2004 | 38.11 | 38.33 | 38.10 | 38.14 | 7,737,982 | +0.09(+0.23%) |
Sep 02, 2004 | 38.03 | 38.18 | 37.92 | 38.06 | 7,505,336 | -0.05(-0.12%) |
Sep 01, 2004 | 38.24 | 38.28 | 37.85 | 38.10 | 9,022,995 | -0.20(-0.53%) |
Aug 31, 2004 | 37.92 | 38.31 | 37.92 | 38.31 | 8,758,956 | +0.37(+0.97%) |
Aug 30, 2004 | 37.99 | 38.14 | 37.91 | 37.94 | 5,046,325 | -0.11(-0.29%) |
Aug 27, 2004 | 37.98 | 38.14 | 37.97 | 38.05 | 5,290,194 | +0.13(+0.33%) |
Aug 26, 2004 | 38.02 | 38.14 | 37.89 | 37.93 | 5,961,440 | -0.09(-0.24%) |
Aug 25, 2004 | 37.74 | 38.04 | 37.71 | 38.02 | 7,129,675 | +0.32(+0.86%) |
Aug 24, 2004 | 37.89 | 37.91 | 37.63 | 37.70 | 6,109,005 | +0.08(+0.21%) |
Aug 23, 2004 | 37.67 | 37.99 | 37.61 | 37.62 | 7,078,414 | +0.01(+0.02%) |
Aug 20, 2004 | 37.37 | 37.66 | 37.36 | 37.61 | 5,777,174 | +0.17(+0.46%) |
Aug 19, 2004 | 37.39 | 37.59 | 37.35 | 37.44 | 6,740,365 | -0.16(-0.44%) |
Aug 18, 2004 | 37.28 | 37.62 | 37.27 | 37.60 | 7,357,923 | +0.32(+0.87%) |
Aug 17, 2004 | 37.02 | 37.29 | 36.96 | 37.28 | 9,795,247 | +0.30(+0.80%) |
Aug 16, 2004 | 36.62 | 37.09 | 36.61 | 36.98 | 7,187,912 | +0.36(+0.99%) |
Aug 13, 2004 | 37.09 | 37.16 | 36.43 | 36.62 | 9,173,897 | -0.50(-1.35%) |
Aug 12, 2004 | 37.02 | 37.42 | 36.99 | 37.12 | 11,621,685 | +0.20(+0.54%) |
Aug 11, 2004 | 36.07 | 37.02 | 36.07 | 36.92 | 9,207,414 | +0.67(+1.84%) |
Aug 10, 2004 | 35.92 | 36.27 | 35.85 | 36.26 | 5,962,957 | +0.33(+0.92%) |
Aug 09, 2004 | 36.04 | 36.20 | 35.91 | 35.93 | 5,232,564 | -0.07(-0.20%) |
Aug 06, 2004 | 36.41 | 36.41 | 35.87 | 36.00 | 9,180,873 | -0.41(-1.12%) |
Aug 05, 2004 | 36.73 | 36.92 | 36.33 | 36.41 | 9,296,741 | -0.24(-0.65%) |
Aug 04, 2004 | 36.43 | 36.69 | 36.38 | 36.65 | 5,215,123 | +0.10(+0.27%) |
Aug 03, 2004 | 36.51 | 36.91 | 36.44 | 36.55 | 8,999,791 | -0.06(-0.16%) |