Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 37.43 | 37.60 | 36.69 | 36.84 | 12,143,555 | -0.46(-1.23%) |
Sep 29, 2004 | 37.24 | 37.31 | 37.07 | 37.30 | 6,271,981 | -0.05(-0.12%) |
Sep 28, 2004 | 37.07 | 37.56 | 36.81 | 37.35 | 7,606,520 | +0.37(+1.01%) |
Sep 27, 2004 | 36.86 | 37.26 | 36.86 | 36.98 | 6,593,958 | -0.01(-0.04%) |
Sep 24, 2004 | 36.92 | 37.26 | 36.79 | 36.99 | 6,965,317 | -0.01(-0.02%) |
Sep 23, 2004 | 37.28 | 37.43 | 36.97 | 36.99 | 9,683,166 | -0.48(-1.29%) |
Sep 22, 2004 | 37.66 | 37.71 | 37.41 | 37.48 | 7,207,794 | -0.39(-1.04%) |
Sep 21, 2004 | 37.87 | 37.90 | 37.54 | 37.87 | 8,151,098 | -0.01(-0.03%) |
Sep 20, 2004 | 37.77 | 38.04 | 37.77 | 37.88 | 7,233,784 | -0.39(-1.03%) |
Sep 17, 2004 | 38.17 | 38.46 | 38.15 | 38.28 | 7,991,486 | +0.26(+0.69%) |
Sep 16, 2004 | 38.03 | 38.19 | 38.00 | 38.02 | 5,044,768 | -0.04(-0.10%) |
Sep 15, 2004 | 38.10 | 38.27 | 38.00 | 38.05 | 6,707,093 | -0.11(-0.29%) |
Sep 14, 2004 | 37.96 | 38.38 | 37.96 | 38.17 | 8,310,099 | +0.13(+0.34%) |
Sep 13, 2004 | 37.81 | 38.03 | 37.51 | 38.03 | 8,951,455 | +0.38(+1.01%) |
Sep 10, 2004 | 37.55 | 37.70 | 37.33 | 37.66 | 7,823,464 | +0.04(+0.10%) |
Sep 09, 2004 | 38.11 | 38.15 | 37.62 | 37.62 | 7,825,452 | -0.50(-1.30%) |
Sep 08, 2004 | 38.10 | 38.19 | 37.94 | 38.11 | 11,105,308 | +0.27(+0.71%) |
Sep 07, 2004 | 37.97 | 38.13 | 37.74 | 37.85 | 8,723,655 | +0.01(+0.02%) |
Sep 03, 2004 | 37.81 | 38.02 | 37.79 | 37.84 | 7,800,532 | +0.09(+0.23%) |
Sep 02, 2004 | 37.73 | 37.88 | 37.62 | 37.75 | 7,566,005 | -0.05(-0.12%) |
Sep 01, 2004 | 37.94 | 37.98 | 37.55 | 37.80 | 9,095,932 | -0.20(-0.53%) |
Aug 31, 2004 | 37.62 | 38.00 | 37.62 | 38.00 | 8,829,758 | +0.37(+0.97%) |
Aug 30, 2004 | 37.69 | 37.84 | 37.60 | 37.64 | 5,087,117 | -0.11(-0.29%) |
Aug 27, 2004 | 37.68 | 37.84 | 37.66 | 37.75 | 5,332,957 | +0.12(+0.33%) |
Aug 26, 2004 | 37.71 | 37.83 | 37.58 | 37.62 | 6,009,629 | -0.09(-0.24%) |
Aug 25, 2004 | 37.43 | 37.73 | 37.41 | 37.71 | 7,187,307 | +0.32(+0.86%) |
Aug 24, 2004 | 37.59 | 37.61 | 37.33 | 37.39 | 6,158,387 | +0.08(+0.21%) |
Aug 23, 2004 | 37.37 | 37.68 | 37.31 | 37.32 | 7,135,632 | +0.01(+0.02%) |
Aug 20, 2004 | 37.07 | 37.36 | 37.06 | 37.31 | 5,823,873 | +0.17(+0.46%) |
Aug 19, 2004 | 37.09 | 37.29 | 37.05 | 37.14 | 6,794,850 | -0.16(-0.44%) |
Aug 18, 2004 | 36.98 | 37.32 | 36.97 | 37.30 | 7,417,400 | +0.32(+0.87%) |
Aug 17, 2004 | 36.73 | 36.99 | 36.66 | 36.98 | 9,874,426 | +0.29(+0.80%) |
Aug 16, 2004 | 36.33 | 36.79 | 36.32 | 36.69 | 7,246,015 | +0.36(+0.99%) |
Aug 13, 2004 | 36.79 | 36.86 | 36.14 | 36.33 | 9,248,053 | -0.50(-1.35%) |
Aug 12, 2004 | 36.73 | 37.12 | 36.69 | 36.82 | 11,715,628 | +0.20(+0.54%) |
Aug 11, 2004 | 35.78 | 36.72 | 35.78 | 36.63 | 9,281,841 | +0.66(+1.84%) |
Aug 10, 2004 | 35.63 | 35.97 | 35.56 | 35.97 | 6,011,158 | +0.33(+0.92%) |
Aug 09, 2004 | 35.75 | 35.91 | 35.62 | 35.64 | 5,274,861 | -0.07(-0.20%) |
Aug 06, 2004 | 36.12 | 36.12 | 35.58 | 35.71 | 9,255,086 | -0.41(-1.12%) |
Aug 05, 2004 | 36.43 | 36.63 | 36.04 | 36.12 | 9,371,891 | -0.24(-0.65%) |
Aug 04, 2004 | 36.14 | 36.40 | 36.09 | 36.35 | 5,257,279 | +0.10(+0.27%) |
Aug 03, 2004 | 36.22 | 36.62 | 36.15 | 36.26 | 9,072,540 | -0.06(-0.16%) |
Aug 02, 2004 | 35.97 | 36.45 | 35.97 | 36.31 | 6,330,230 | +0.16(+0.45%) |
Jul 30, 2004 | 36.11 | 36.36 | 35.97 | 36.15 | 7,695,346 | -0.13(-0.36%) |
Jul 29, 2004 | 36.39 | 36.48 | 36.09 | 36.28 | 7,387,587 | -0.14(-0.38%) |
Jul 28, 2004 | 36.33 | 36.54 | 35.84 | 36.42 | 13,203,205 | +0.02(+0.05%) |
Jul 27, 2004 | 36.18 | 36.45 | 36.05 | 36.40 | 7,771,636 | +0.14(+0.40%) |
Jul 26, 2004 | 36.36 | 36.41 | 35.88 | 36.26 | 8,997,321 | -0.20(-0.56%) |
Jul 23, 2004 | 36.76 | 36.76 | 36.22 | 36.46 | 8,019,770 | -0.33(-0.89%) |
Jul 22, 2004 | 36.50 | 36.89 | 36.47 | 36.79 | 10,586,873 | +0.32(+0.88%) |
Jul 21, 2004 | 36.99 | 37.01 | 36.43 | 36.47 | 9,195,308 | -0.37(-0.99%) |
Jul 20, 2004 | 37.02 | 37.08 | 36.69 | 36.83 | 10,000,403 | -0.06(-0.16%) |
Jul 19, 2004 | 37.73 | 37.73 | 36.57 | 36.89 | 13,545,975 | -0.26(-0.70%) |
Jul 16, 2004 | 36.45 | 38.03 | 36.30 | 37.15 | 35,489,500 | +0.95(+2.62%) |
Jul 15, 2004 | 36.66 | 36.69 | 36.14 | 36.20 | 8,370,336 | -0.37(-1.02%) |
Jul 14, 2004 | 36.23 | 36.82 | 36.21 | 36.58 | 11,471,622 | +0.35(+0.98%) |
Jul 13, 2004 | 36.33 | 36.40 | 36.01 | 36.22 | 9,743,250 | +0.32(+0.89%) |
Jul 12, 2004 | 35.88 | 36.11 | 35.65 | 35.90 | 6,462,782 | -0.07(-0.18%) |
Jul 09, 2004 | 35.91 | 36.09 | 35.83 | 35.97 | 5,961,929 | +0.15(+0.42%) |
Jul 08, 2004 | 35.73 | 36.33 | 35.71 | 35.82 | 8,836,944 | +0.15(+0.42%) |
Jul 07, 2004 | 35.83 | 35.97 | 35.60 | 35.67 | 8,344,346 | -0.27(-0.76%) |
Jul 06, 2004 | 36.09 | 36.26 | 35.92 | 35.94 | 8,794,900 | -0.26(-0.72%) |
Jul 02, 2004 | 36.16 | 36.72 | 36.05 | 36.20 | 7,338,511 | -0.08(-0.22%) |