Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.93 | 38.32 | 37.93 | 38.32 | 8,757,572 | +0.37(+0.97%) |
Aug 30, 2004 | 38.00 | 38.15 | 37.91 | 37.95 | 5,045,528 | -0.11(-0.29%) |
Aug 27, 2004 | 37.99 | 38.15 | 37.97 | 38.06 | 5,289,358 | +0.13(+0.33%) |
Aug 26, 2004 | 38.03 | 38.14 | 37.89 | 37.93 | 5,960,498 | -0.09(-0.24%) |
Aug 25, 2004 | 37.74 | 38.05 | 37.72 | 38.03 | 7,128,549 | +0.32(+0.86%) |
Aug 24, 2004 | 37.90 | 37.92 | 37.64 | 37.70 | 6,108,040 | +0.08(+0.21%) |
Aug 23, 2004 | 37.68 | 37.99 | 37.62 | 37.62 | 7,077,296 | +0.01(+0.02%) |
Aug 20, 2004 | 37.37 | 37.67 | 37.37 | 37.62 | 5,776,261 | +0.17(+0.46%) |
Aug 19, 2004 | 37.39 | 37.60 | 37.35 | 37.45 | 6,739,300 | -0.16(-0.44%) |
Aug 18, 2004 | 37.29 | 37.63 | 37.27 | 37.61 | 7,356,760 | +0.32(+0.87%) |
Aug 17, 2004 | 37.03 | 37.29 | 36.96 | 37.29 | 9,793,699 | +0.30(+0.80%) |
Aug 16, 2004 | 36.63 | 37.10 | 36.62 | 36.99 | 7,186,777 | +0.36(+0.99%) |
Aug 13, 2004 | 37.10 | 37.16 | 36.44 | 36.63 | 9,172,447 | -0.50(-1.35%) |
Aug 12, 2004 | 37.03 | 37.43 | 37.00 | 37.13 | 11,619,849 | +0.20(+0.54%) |
Aug 11, 2004 | 36.07 | 37.02 | 36.07 | 36.93 | 9,205,959 | +0.67(+1.84%) |
Aug 10, 2004 | 35.93 | 36.27 | 35.86 | 36.26 | 5,962,015 | +0.33(+0.92%) |
Aug 09, 2004 | 36.05 | 36.21 | 35.91 | 35.93 | 5,231,737 | -0.07(-0.20%) |
Aug 06, 2004 | 36.42 | 36.42 | 35.88 | 36.01 | 9,179,423 | -0.41(-1.12%) |
Aug 05, 2004 | 36.73 | 36.93 | 36.34 | 36.42 | 9,295,272 | -0.24(-0.65%) |
Aug 04, 2004 | 36.44 | 36.70 | 36.39 | 36.65 | 5,214,299 | +0.10(+0.27%) |
Aug 03, 2004 | 36.52 | 36.92 | 36.45 | 36.55 | 8,998,370 | -0.06(-0.16%) |
Aug 02, 2004 | 36.27 | 36.75 | 36.27 | 36.61 | 6,278,479 | +0.16(+0.45%) |
Jul 30, 2004 | 36.40 | 36.66 | 36.26 | 36.45 | 7,632,434 | -0.13(-0.36%) |
Jul 29, 2004 | 36.69 | 36.78 | 36.38 | 36.58 | 7,327,192 | -0.14(-0.38%) |
Jul 28, 2004 | 36.63 | 36.84 | 36.14 | 36.72 | 13,095,265 | +0.02(+0.05%) |
Jul 27, 2004 | 36.48 | 36.75 | 36.35 | 36.70 | 7,708,101 | +0.15(+0.40%) |
Jul 26, 2004 | 36.66 | 36.71 | 36.18 | 36.55 | 8,923,765 | -0.20(-0.56%) |
Jul 23, 2004 | 37.06 | 37.06 | 36.52 | 36.76 | 7,954,205 | -0.33(-0.89%) |
Jul 22, 2004 | 36.80 | 37.19 | 36.77 | 37.09 | 10,500,322 | +0.32(+0.88%) |
Jul 21, 2004 | 37.29 | 37.32 | 36.73 | 36.77 | 9,120,133 | -0.37(-0.99%) |
Jul 20, 2004 | 37.33 | 37.39 | 37.00 | 37.13 | 9,918,647 | -0.06(-0.16%) |
Jul 19, 2004 | 38.04 | 38.04 | 36.87 | 37.19 | 13,435,232 | -0.26(-0.70%) |
Jul 16, 2004 | 36.75 | 38.34 | 36.60 | 37.46 | 35,199,360 | +0.96(+2.62%) |
Jul 15, 2004 | 36.96 | 36.99 | 36.44 | 36.50 | 8,301,906 | -0.38(-1.02%) |
Jul 14, 2004 | 36.53 | 37.13 | 36.51 | 36.88 | 11,377,838 | +0.36(+0.98%) |
Jul 13, 2004 | 36.63 | 36.70 | 36.30 | 36.52 | 9,663,596 | +0.32(+0.89%) |
Jul 12, 2004 | 36.17 | 36.40 | 35.95 | 36.20 | 6,409,947 | -0.07(-0.18%) |
Jul 09, 2004 | 36.21 | 36.39 | 36.13 | 36.26 | 5,913,188 | +0.15(+0.42%) |
Jul 08, 2004 | 36.02 | 36.63 | 36.01 | 36.11 | 8,764,699 | +0.15(+0.42%) |
Jul 07, 2004 | 36.13 | 36.26 | 35.90 | 35.96 | 8,276,128 | -0.28(-0.76%) |
Jul 06, 2004 | 36.38 | 36.55 | 36.22 | 36.24 | 8,722,999 | -0.26(-0.72%) |
Jul 02, 2004 | 36.46 | 37.02 | 36.35 | 36.50 | 7,278,516 | -0.08(-0.22%) |
Jul 01, 2004 | 36.50 | 36.78 | 36.31 | 36.58 | 9,648,887 | -0.15(-0.41%) |
Jun 30, 2004 | 36.76 | 36.81 | 36.46 | 36.73 | 9,283,748 | -0.03(-0.07%) |
Jun 29, 2004 | 36.25 | 36.93 | 36.24 | 36.76 | 9,398,840 | +0.51(+1.40%) |
Jun 28, 2004 | 36.11 | 36.36 | 36.06 | 36.25 | 9,993,100 | +0.31(+0.86%) |
Jun 25, 2004 | 36.53 | 36.61 | 35.94 | 35.94 | 12,028,355 | -0.78(-2.14%) |
Jun 24, 2004 | 36.66 | 36.96 | 36.63 | 36.73 | 6,740,968 | +0.03(+0.09%) |
Jun 23, 2004 | 36.60 | 36.80 | 36.36 | 36.69 | 9,400,356 | +0.18(+0.49%) |
Jun 22, 2004 | 36.49 | 36.60 | 36.28 | 36.52 | 7,939,193 | +0.06(+0.16%) |
Jun 21, 2004 | 36.25 | 36.73 | 36.24 | 36.46 | 6,845,445 | +0.02(+0.05%) |
Jun 18, 2004 | 36.59 | 36.65 | 36.28 | 36.44 | 12,839,607 | -0.20(-0.54%) |
Jun 17, 2004 | 36.55 | 36.77 | 36.42 | 36.63 | 7,203,457 | -0.22(-0.59%) |
Jun 16, 2004 | 36.94 | 37.06 | 36.84 | 36.85 | 6,780,999 | -0.22(-0.59%) |
Jun 15, 2004 | 37.43 | 37.49 | 36.88 | 37.07 | 12,604,571 | -0.53(-1.40%) |
Jun 14, 2004 | 37.45 | 37.72 | 37.45 | 37.60 | 6,455,134 | -0.04(-0.10%) |
Jun 10, 2004 | 37.43 | 37.74 | 37.39 | 37.64 | 6,678,342 | +0.20(+0.55%) |
Jun 09, 2004 | 37.56 | 37.57 | 37.31 | 37.43 | 5,900,754 | -0.14(-0.37%) |
Jun 08, 2004 | 37.41 | 37.77 | 37.36 | 37.57 | 11,372,076 | +0.16(+0.44%) |
Jun 07, 2004 | 37.28 | 37.41 | 37.04 | 37.41 | 7,466,696 | +0.22(+0.60%) |
Jun 04, 2004 | 37.31 | 37.45 | 37.12 | 37.18 | 7,875,355 | -0.14(-0.37%) |
Jun 03, 2004 | 36.93 | 37.54 | 36.91 | 37.32 | 13,419,765 | +0.26(+0.69%) |
Jun 02, 2004 | 36.81 | 37.29 | 36.77 | 37.06 | 11,991,053 | +0.28(+0.77%) |