Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 41.02 | 41.09 | 40.09 | 40.25 | 13,227,859 | -0.84(-2.03%) |
Sep 29, 2004 | 40.79 | 41.10 | 40.46 | 41.08 | 7,142,682 | +0.45(+1.12%) |
Sep 28, 2004 | 40.34 | 41.00 | 40.23 | 40.63 | 8,015,280 | +0.50(+1.25%) |
Sep 27, 2004 | 40.35 | 40.53 | 39.93 | 40.13 | 10,242,931 | -0.35(-0.88%) |
Sep 24, 2004 | 40.65 | 40.98 | 40.42 | 40.48 | 7,142,259 | -0.30(-0.75%) |
Sep 23, 2004 | 40.79 | 41.13 | 40.61 | 40.79 | 6,599,814 | +0.00(+0.00%) |
Sep 22, 2004 | 41.25 | 41.53 | 40.74 | 40.79 | 8,232,089 | -0.70(-1.69%) |
Sep 21, 2004 | 41.09 | 41.66 | 40.14 | 41.49 | 14,732,956 | +0.47(+1.14%) |
Sep 20, 2004 | 41.03 | 41.71 | 40.69 | 41.02 | 9,142,515 | -0.12(-0.29%) |
Sep 17, 2004 | 41.30 | 41.69 | 41.02 | 41.14 | 11,910,070 | -0.09(-0.21%) |
Sep 16, 2004 | 41.09 | 41.32 | 40.96 | 41.23 | 7,131,108 | +0.03(+0.07%) |
Sep 15, 2004 | 41.38 | 41.44 | 41.06 | 41.20 | 8,520,884 | -0.13(-0.33%) |
Sep 14, 2004 | 40.98 | 41.59 | 40.84 | 41.33 | 11,524,162 | +0.30(+0.73%) |
Sep 13, 2004 | 40.81 | 41.20 | 40.07 | 41.03 | 17,412,150 | +0.44(+1.08%) |
Sep 10, 2004 | 41.51 | 41.84 | 40.40 | 40.59 | 23,516,524 | -1.25(-2.98%) |
Sep 09, 2004 | 42.53 | 42.64 | 41.78 | 41.84 | 11,949,310 | -0.65(-1.53%) |
Sep 08, 2004 | 42.51 | 42.83 | 42.37 | 42.49 | 13,197,512 | +0.04(+0.10%) |
Sep 07, 2004 | 42.48 | 42.51 | 42.12 | 42.45 | 10,399,750 | +0.28(+0.66%) |
Sep 03, 2004 | 42.41 | 42.51 | 42.12 | 42.17 | 6,870,684 | -0.27(-0.63%) |
Sep 02, 2004 | 42.14 | 42.50 | 41.78 | 42.44 | 7,570,371 | +0.40(+0.96%) |
Sep 01, 2004 | 41.68 | 42.15 | 41.55 | 42.04 | 8,549,962 | +0.04(+0.08%) |
Aug 31, 2004 | 41.73 | 42.14 | 41.45 | 42.00 | 8,254,955 | +0.20(+0.47%) |
Aug 30, 2004 | 42.20 | 42.36 | 41.49 | 41.81 | 7,272,542 | -0.47(-1.12%) |
Aug 27, 2004 | 41.87 | 42.44 | 41.63 | 42.28 | 8,571,134 | +0.37(+0.88%) |
Aug 26, 2004 | 41.93 | 42.17 | 41.63 | 41.91 | 7,886,550 | -0.11(-0.25%) |
Aug 25, 2004 | 41.61 | 42.22 | 41.29 | 42.02 | 8,422,925 | +0.34(+0.82%) |
Aug 24, 2004 | 41.22 | 41.80 | 41.15 | 41.68 | 10,742,466 | +0.55(+1.34%) |
Aug 23, 2004 | 41.40 | 41.57 | 40.99 | 41.13 | 10,263,680 | -0.11(-0.26%) |
Aug 20, 2004 | 40.74 | 41.44 | 40.49 | 41.23 | 11,714,434 | +0.57(+1.41%) |
Aug 19, 2004 | 40.51 | 40.89 | 40.11 | 40.66 | 12,148,475 | +0.09(+0.23%) |
Aug 18, 2004 | 39.58 | 40.63 | 39.58 | 40.57 | 12,907,869 | +0.91(+2.29%) |
Aug 17, 2004 | 39.55 | 40.11 | 39.50 | 39.66 | 10,125,917 | +0.15(+0.38%) |
Aug 16, 2004 | 38.58 | 40.02 | 38.54 | 39.51 | 10,857,504 | +1.00(+2.59%) |
Aug 13, 2004 | 38.88 | 39.08 | 38.29 | 38.51 | 7,137,177 | -0.33(-0.86%) |
Aug 12, 2004 | 38.99 | 39.44 | 38.72 | 38.84 | 10,256,482 | -0.26(-0.67%) |
Aug 11, 2004 | 38.07 | 39.40 | 38.06 | 39.11 | 12,790,572 | +0.92(+2.41%) |
Aug 10, 2004 | 37.85 | 38.34 | 37.67 | 38.19 | 11,281,946 | +0.47(+1.26%) |
Aug 09, 2004 | 38.15 | 38.59 | 37.70 | 37.71 | 9,202,222 | -0.40(-1.06%) |
Aug 06, 2004 | 38.80 | 39.02 | 38.12 | 38.12 | 13,326,665 | -0.92(-2.36%) |
Aug 05, 2004 | 40.17 | 40.23 | 39.04 | 39.04 | 9,847,002 | -1.03(-2.56%) |
Aug 04, 2004 | 39.83 | 40.60 | 39.83 | 40.06 | 9,831,898 | +0.14(+0.35%) |
Aug 03, 2004 | 39.92 | 40.62 | 39.89 | 39.92 | 11,728,126 | +0.03(+0.07%) |
Aug 02, 2004 | 40.23 | 40.53 | 39.89 | 39.89 | 11,555,498 | -0.40(-1.00%) |
Jul 30, 2004 | 40.44 | 40.98 | 40.30 | 40.30 | 11,859,114 | -0.09(-0.21%) |
Jul 29, 2004 | 40.65 | 40.81 | 40.38 | 40.38 | 11,148,982 | +0.00(+0.00%) |
Jul 28, 2004 | 39.82 | 40.83 | 39.67 | 40.38 | 18,195,116 | +0.77(+1.95%) |
Jul 27, 2004 | 39.43 | 39.97 | 39.29 | 39.61 | 14,572,749 | +0.29(+0.74%) |
Jul 26, 2004 | 39.20 | 39.40 | 38.41 | 39.32 | 12,924,666 | +0.10(+0.25%) |
Jul 23, 2004 | 39.45 | 40.08 | 39.08 | 39.22 | 11,953,968 | -0.52(-1.32%) |
Jul 22, 2004 | 39.52 | 39.85 | 38.95 | 39.74 | 13,106,328 | +0.18(+0.45%) |
Jul 21, 2004 | 40.38 | 40.65 | 39.45 | 39.57 | 13,389,619 | -0.81(-2.02%) |
Jul 20, 2004 | 39.43 | 40.38 | 39.38 | 40.38 | 10,450,141 | +0.98(+2.50%) |
Jul 19, 2004 | 39.62 | 39.75 | 38.26 | 39.40 | 13,262,159 | -0.09(-0.22%) |
Jul 16, 2004 | 39.91 | 39.92 | 39.35 | 39.48 | 13,281,920 | -0.19(-0.48%) |
Jul 15, 2004 | 39.40 | 39.89 | 39.25 | 39.67 | 16,268,542 | +0.35(+0.90%) |
Jul 14, 2004 | 38.57 | 39.64 | 38.57 | 39.32 | 15,099,667 | +0.69(+1.80%) |
Jul 13, 2004 | 38.65 | 38.93 | 38.37 | 38.63 | 9,243,862 | +0.38(+1.00%) |
Jul 12, 2004 | 37.75 | 38.31 | 37.74 | 38.24 | 8,798,529 | +0.26(+0.69%) |
Jul 09, 2004 | 38.21 | 38.40 | 37.95 | 37.98 | 8,642,839 | +0.21(+0.54%) |
Jul 08, 2004 | 38.12 | 38.42 | 37.70 | 37.78 | 8,387,073 | -0.40(-1.06%) |
Jul 07, 2004 | 38.28 | 38.48 | 37.97 | 38.18 | 9,155,783 | -0.10(-0.26%) |
Jul 06, 2004 | 38.68 | 38.93 | 38.19 | 38.28 | 11,139,525 | -0.83(-2.12%) |
Jul 02, 2004 | 38.90 | 39.32 | 38.55 | 39.11 | 8,619,832 | +0.31(+0.80%) |