Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 39.15 | 40.00 | 39.02 | 39.69 | 1,643,000 | +0.64(+1.64%) |
Sep 29, 2004 | 39.22 | 39.22 | 38.79 | 39.05 | 1,005,000 | -0.25(-0.64%) |
Sep 28, 2004 | 38.96 | 39.35 | 38.91 | 39.30 | 809,600 | +0.34(+0.87%) |
Sep 27, 2004 | 39.11 | 39.12 | 38.68 | 38.96 | 768,400 | -0.22(-0.56%) |
Sep 24, 2004 | 38.98 | 39.18 | 38.78 | 39.18 | 975,200 | +0.11(+0.28%) |
Sep 23, 2004 | 39.35 | 39.40 | 38.95 | 39.07 | 1,055,200 | -0.37(-0.94%) |
Sep 22, 2004 | 39.89 | 39.89 | 39.35 | 39.44 | 938,400 | -0.64(-1.60%) |
Sep 21, 2004 | 39.92 | 40.16 | 39.75 | 40.08 | 764,100 | +0.18(+0.45%) |
Sep 20, 2004 | 40.04 | 40.05 | 39.75 | 39.90 | 797,600 | -0.35(-0.87%) |
Sep 17, 2004 | 40.11 | 40.38 | 40.11 | 40.25 | 1,298,700 | +0.17(+0.42%) |
Sep 16, 2004 | 39.95 | 40.11 | 39.88 | 40.08 | 784,600 | +0.08(+0.20%) |
Sep 15, 2004 | 40.20 | 40.24 | 39.95 | 40.00 | 892,800 | -0.39(-0.97%) |
Sep 14, 2004 | 40.28 | 40.46 | 40.24 | 40.39 | 804,900 | +0.14(+0.35%) |
Sep 13, 2004 | 40.04 | 40.25 | 39.97 | 40.25 | 1,242,700 | +0.04(+0.10%) |
Sep 10, 2004 | 40.01 | 40.27 | 39.96 | 40.21 | 845,900 | +0.20(+0.50%) |
Sep 09, 2004 | 39.97 | 40.10 | 39.87 | 40.01 | 697,800 | +0.06(+0.15%) |
Sep 08, 2004 | 40.20 | 40.26 | 39.87 | 39.95 | 823,000 | -0.37(-0.92%) |
Sep 07, 2004 | 39.96 | 40.32 | 39.93 | 40.32 | 865,600 | +0.46(+1.15%) |
Sep 03, 2004 | 40.00 | 40.01 | 39.81 | 39.86 | 742,500 | -0.14(-0.35%) |
Sep 02, 2004 | 39.93 | 40.00 | 39.85 | 40.00 | 898,500 | +0.05(+0.13%) |
Sep 01, 2004 | 39.99 | 40.00 | 39.74 | 39.95 | 1,011,500 | -0.04(-0.10%) |
Aug 31, 2004 | 39.94 | 39.99 | 39.72 | 39.99 | 892,500 | +0.18(+0.45%) |
Aug 30, 2004 | 39.70 | 39.98 | 39.70 | 39.81 | 1,058,600 | +0.18(+0.45%) |
Aug 27, 2004 | 39.70 | 39.71 | 39.52 | 39.63 | 483,500 | -0.09(-0.23%) |
Aug 26, 2004 | 39.63 | 39.88 | 39.55 | 39.72 | 544,500 | -0.01(-0.03%) |
Aug 25, 2004 | 39.38 | 39.75 | 39.27 | 39.73 | 747,600 | +0.44(+1.12%) |
Aug 24, 2004 | 39.22 | 39.36 | 39.03 | 39.29 | 735,000 | +0.07(+0.18%) |
Aug 23, 2004 | 39.35 | 39.51 | 39.02 | 39.22 | 597,800 | -0.21(-0.53%) |
Aug 20, 2004 | 39.16 | 39.49 | 39.00 | 39.43 | 773,700 | +0.32(+0.82%) |
Aug 19, 2004 | 39.00 | 39.14 | 38.83 | 39.11 | 1,311,900 | -0.03(-0.08%) |
Aug 18, 2004 | 38.97 | 39.25 | 38.91 | 39.14 | 1,006,800 | +0.17(+0.44%) |
Aug 17, 2004 | 38.91 | 39.09 | 38.78 | 38.97 | 824,300 | -0.02(-0.05%) |
Aug 16, 2004 | 38.46 | 39.07 | 38.42 | 38.99 | 921,000 | +0.42(+1.09%) |
Aug 13, 2004 | 38.37 | 38.61 | 38.26 | 38.57 | 849,600 | +0.13(+0.34%) |
Aug 12, 2004 | 38.24 | 38.57 | 38.16 | 38.44 | 952,500 | -0.18(-0.47%) |
Aug 11, 2004 | 38.10 | 38.67 | 37.91 | 38.62 | 1,042,700 | +0.27(+0.70%) |
Aug 10, 2004 | 38.00 | 38.48 | 37.73 | 38.35 | 933,500 | +0.57(+1.51%) |
Aug 09, 2004 | 37.80 | 37.96 | 37.73 | 37.78 | 738,200 | +0.31(+0.83%) |
Aug 06, 2004 | 37.85 | 38.26 | 37.44 | 37.47 | 1,811,100 | -0.53(-1.39%) |
Aug 05, 2004 | 38.66 | 38.70 | 38.00 | 38.00 | 1,023,400 | -0.72(-1.86%) |
Aug 04, 2004 | 38.69 | 38.82 | 38.30 | 38.72 | 1,341,900 | +0.02(+0.05%) |
Aug 03, 2004 | 39.54 | 39.54 | 38.69 | 38.70 | 1,463,100 | -0.65(-1.65%) |
Aug 02, 2004 | 38.77 | 39.50 | 38.34 | 39.35 | 2,181,800 | +0.62(+1.60%) |
Jul 30, 2004 | 38.83 | 38.98 | 38.50 | 38.73 | 1,168,600 | +0.01(+0.03%) |
Jul 29, 2004 | 38.69 | 38.76 | 38.42 | 38.72 | 990,900 | +0.06(+0.16%) |
Jul 28, 2004 | 38.89 | 38.94 | 38.36 | 38.66 | 1,318,000 | -0.23(-0.59%) |
Jul 27, 2004 | 38.48 | 39.04 | 38.44 | 38.89 | 1,957,600 | +0.29(+0.75%) |
Jul 26, 2004 | 38.32 | 38.60 | 38.20 | 38.60 | 1,548,100 | +0.23(+0.60%) |
Jul 23, 2004 | 38.06 | 38.46 | 38.06 | 38.37 | 1,240,900 | +0.07(+0.18%) |
Jul 22, 2004 | 38.08 | 38.37 | 37.77 | 38.30 | 1,127,100 | +0.08(+0.21%) |
Jul 21, 2004 | 38.16 | 38.70 | 38.15 | 38.22 | 1,822,300 | +0.06(+0.16%) |
Jul 20, 2004 | 37.83 | 38.16 | 37.67 | 38.16 | 1,490,500 | +0.29(+0.77%) |
Jul 19, 2004 | 37.59 | 38.01 | 37.43 | 37.87 | 1,348,500 | +0.43(+1.15%) |
Jul 16, 2004 | 37.55 | 37.65 | 37.26 | 37.44 | 1,413,700 | +0.26(+0.70%) |
Jul 15, 2004 | 37.17 | 37.44 | 37.07 | 37.18 | 1,911,200 | +0.19(+0.51%) |
Jul 14, 2004 | 36.91 | 37.18 | 36.62 | 36.99 | 1,020,600 | -0.27(-0.72%) |
Jul 13, 2004 | 37.97 | 38.15 | 37.02 | 37.26 | 2,805,000 | -0.12(-0.32%) |
Jul 12, 2004 | 36.61 | 37.38 | 36.60 | 37.38 | 1,644,900 | +0.70(+1.91%) |
Jul 09, 2004 | 36.80 | 36.80 | 36.61 | 36.68 | 1,113,300 | +0.08(+0.22%) |
Jul 08, 2004 | 36.56 | 36.94 | 36.49 | 36.60 | 760,700 | +0.04(+0.11%) |
Jul 07, 2004 | 36.55 | 36.81 | 36.46 | 36.56 | 903,500 | -0.07(-0.19%) |
Jul 06, 2004 | 36.95 | 37.10 | 36.63 | 36.63 | 1,089,800 | -0.37(-1.00%) |
Jul 02, 2004 | 36.74 | 37.15 | 36.68 | 37.00 | 742,600 | +0.38(+1.04%) |