Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.20 | 35.34 | 34.81 | 35.01 | 3,016,589 | -0.30(-0.85%) |
Oct 28, 2004 | 34.76 | 35.48 | 34.70 | 35.31 | 3,472,512 | +0.50(+1.45%) |
Oct 27, 2004 | 35.26 | 35.39 | 34.61 | 34.80 | 4,907,263 | -0.70(-1.97%) |
Oct 26, 2004 | 34.76 | 35.67 | 34.63 | 35.50 | 8,054,408 | +0.87(+2.51%) |
Oct 25, 2004 | 36.23 | 36.24 | 34.46 | 34.63 | 11,704,688 | -2.36(-6.39%) |
Oct 22, 2004 | 36.70 | 37.20 | 36.70 | 37.00 | 2,423,634 | +0.12(+0.33%) |
Oct 21, 2004 | 37.02 | 37.09 | 36.67 | 36.88 | 3,459,729 | -0.24(-0.65%) |
Oct 20, 2004 | 36.90 | 37.15 | 36.63 | 37.12 | 2,731,275 | +0.15(+0.41%) |
Oct 19, 2004 | 37.14 | 37.23 | 36.79 | 36.96 | 2,192,860 | -0.23(-0.62%) |
Oct 18, 2004 | 36.94 | 37.26 | 36.53 | 37.19 | 2,385,285 | +0.26(+0.70%) |
Oct 15, 2004 | 37.02 | 37.22 | 36.87 | 36.93 | 3,842,363 | +0.06(+0.18%) |
Oct 14, 2004 | 37.02 | 37.30 | 36.82 | 36.87 | 2,774,907 | -0.05(-0.14%) |
Oct 13, 2004 | 37.32 | 37.32 | 36.88 | 36.92 | 2,640,943 | -0.28(-0.74%) |
Oct 12, 2004 | 37.40 | 37.55 | 37.12 | 37.20 | 3,106,069 | -0.32(-0.84%) |
Oct 11, 2004 | 37.60 | 37.68 | 37.43 | 37.52 | 2,348,982 | -0.01(-0.02%) |
Oct 08, 2004 | 37.61 | 37.69 | 37.44 | 37.52 | 3,402,973 | -0.09(-0.23%) |
Oct 07, 2004 | 38.03 | 38.12 | 37.54 | 37.61 | 2,874,784 | -0.28(-0.73%) |
Oct 06, 2004 | 37.84 | 37.90 | 37.55 | 37.88 | 2,519,932 | +0.19(+0.50%) |
Oct 05, 2004 | 37.90 | 37.95 | 37.32 | 37.70 | 4,778,241 | -0.05(-0.14%) |
Oct 04, 2004 | 38.17 | 38.20 | 37.66 | 37.75 | 3,131,976 | -0.38(-1.00%) |
Oct 01, 2004 | 38.13 | 38.22 | 37.88 | 38.13 | 3,171,518 | +0.23(+0.62%) |
Sep 30, 2004 | 38.02 | 38.40 | 37.84 | 37.90 | 3,302,414 | -0.27(-0.71%) |
Sep 29, 2004 | 37.93 | 38.17 | 37.75 | 38.17 | 2,314,212 | +0.42(+1.10%) |
Sep 28, 2004 | 37.78 | 37.90 | 37.67 | 37.75 | 2,422,611 | +0.05(+0.14%) |
Sep 27, 2004 | 38.15 | 38.18 | 37.61 | 37.70 | 3,252,987 | -0.45(-1.17%) |
Sep 24, 2004 | 38.05 | 38.39 | 37.97 | 38.14 | 2,574,813 | +0.09(+0.25%) |
Sep 23, 2004 | 38.11 | 38.16 | 37.83 | 38.05 | 2,226,437 | +0.02(+0.05%) |
Sep 22, 2004 | 38.17 | 38.24 | 37.92 | 38.03 | 2,785,475 | -0.13(-0.35%) |
Sep 21, 2004 | 38.08 | 38.36 | 37.70 | 38.17 | 4,459,350 | -0.26(-0.69%) |
Sep 20, 2004 | 38.93 | 38.93 | 37.95 | 38.43 | 3,445,412 | -0.66(-1.68%) |
Sep 17, 2004 | 39.05 | 39.45 | 38.99 | 39.09 | 2,778,316 | +0.18(+0.47%) |
Sep 16, 2004 | 39.13 | 39.18 | 38.86 | 38.91 | 2,493,684 | -0.15(-0.39%) |
Sep 15, 2004 | 39.46 | 39.50 | 39.02 | 39.06 | 2,123,321 | -0.55(-1.38%) |
Sep 14, 2004 | 39.65 | 39.73 | 39.40 | 39.60 | 2,531,862 | -0.05(-0.12%) |
Sep 13, 2004 | 39.33 | 39.71 | 39.20 | 39.65 | 2,074,746 | +0.32(+0.82%) |
Sep 10, 2004 | 39.26 | 39.46 | 38.79 | 39.33 | 2,467,607 | -0.02(-0.06%) |
Sep 09, 2004 | 39.43 | 39.60 | 39.22 | 39.35 | 2,213,995 | -0.21(-0.52%) |
Sep 08, 2004 | 39.87 | 39.87 | 39.47 | 39.56 | 3,260,316 | -0.40(-1.00%) |
Sep 07, 2004 | 40.27 | 40.48 | 39.85 | 39.96 | 3,031,417 | -0.02(-0.04%) |
Sep 03, 2004 | 39.44 | 40.24 | 39.37 | 39.97 | 3,188,050 | +0.54(+1.37%) |
Sep 02, 2004 | 39.09 | 39.60 | 39.09 | 39.43 | 2,952,504 | +0.14(+0.36%) |
Sep 01, 2004 | 39.13 | 39.52 | 39.05 | 39.29 | 2,804,734 | +0.16(+0.40%) |
Aug 31, 2004 | 38.68 | 39.13 | 38.68 | 39.13 | 2,943,641 | +0.56(+1.44%) |
Aug 30, 2004 | 38.61 | 38.95 | 38.58 | 38.58 | 1,765,230 | -0.03(-0.08%) |
Aug 27, 2004 | 38.42 | 38.87 | 38.40 | 38.61 | 4,139,778 | +0.28(+0.73%) |
Aug 26, 2004 | 38.18 | 38.43 | 38.18 | 38.32 | 1,601,268 | +0.05(+0.14%) |
Aug 25, 2004 | 38.12 | 38.37 | 38.02 | 38.27 | 2,413,578 | +0.16(+0.43%) |
Aug 24, 2004 | 38.03 | 38.21 | 38.03 | 38.11 | 2,130,309 | +0.13(+0.36%) |
Aug 23, 2004 | 38.28 | 38.40 | 37.93 | 37.97 | 2,405,738 | -0.31(-0.80%) |
Aug 20, 2004 | 37.37 | 38.28 | 37.37 | 38.28 | 2,474,595 | +0.68(+1.81%) |
Aug 19, 2004 | 38.00 | 38.00 | 37.43 | 37.60 | 2,396,705 | -0.50(-1.32%) |
Aug 18, 2004 | 37.42 | 38.11 | 37.39 | 38.10 | 2,437,098 | +0.59(+1.56%) |
Aug 17, 2004 | 37.55 | 37.58 | 37.19 | 37.52 | 2,932,052 | -0.02(-0.06%) |
Aug 16, 2004 | 37.36 | 37.89 | 37.33 | 37.54 | 3,991,156 | +0.04(+0.09%) |
Aug 13, 2004 | 37.55 | 37.66 | 37.26 | 37.50 | 1,556,443 | -0.05(-0.12%) |
Aug 12, 2004 | 37.73 | 37.94 | 37.46 | 37.55 | 1,629,561 | -0.29(-0.78%) |
Aug 11, 2004 | 37.22 | 37.96 | 37.20 | 37.84 | 2,023,104 | +0.44(+1.18%) |
Aug 10, 2004 | 37.13 | 37.43 | 37.03 | 37.40 | 1,563,090 | +0.22(+0.58%) |
Aug 09, 2004 | 36.78 | 37.43 | 36.78 | 37.19 | 1,751,084 | +0.43(+1.18%) |
Aug 06, 2004 | 37.23 | 37.45 | 36.72 | 36.75 | 2,633,273 | -0.85(-2.26%) |
Aug 05, 2004 | 38.11 | 38.28 | 37.49 | 37.60 | 1,800,170 | -0.59(-1.55%) |
Aug 04, 2004 | 37.97 | 38.25 | 37.82 | 38.20 | 2,231,720 | +0.02(+0.06%) |
Aug 03, 2004 | 38.10 | 38.34 | 37.95 | 38.17 | 1,980,153 | +0.05(+0.12%) |