| Date |
Open |
High |
Low |
Close |
Volume |
|
2003-Sep-09
|
11.27
|
11.34
|
11.06
|
11.19
|
3,220,900
|
|
2003-Sep-10
|
11.13
|
11.31
|
11.06
|
11.09
|
4,015,900
|
|
2003-Sep-11
|
11.13
|
11.4
|
11.05
|
11.28
|
3,815,800
|
|
2003-Sep-12
|
11.26
|
11.57
|
11.16
|
11.55
|
3,214,100
|
|
2003-Sep-15
|
11.41
|
11.45
|
11.06
|
11.11
|
4,050,800
|
|
2003-Sep-16
|
11.11
|
11.35
|
11.1
|
11.18
|
4,803,700
|
|
2003-Sep-17
|
11.19
|
11.19
|
10.93
|
11.06
|
5,167,800
|
|
2003-Sep-18
|
11.05
|
11.49
|
10.98
|
11.44
|
4,516,200
|
|
2003-Sep-19
|
11.44
|
11.53
|
11.22
|
11.29
|
3,677,800
|
|
2003-Sep-22
|
11.09
|
11.25
|
10.96
|
11.04
|
3,211,100
|
|
2003-Sep-23
|
11.01
|
11.23
|
10.94
|
11.22
|
2,365,200
|
|
2003-Sep-24
|
11.11
|
11.16
|
10.54
|
10.66
|
5,380,100
|
|
2003-Sep-25
|
10.67
|
10.69
|
10.13
|
10.22
|
10,256,800
|
|
2003-Sep-26
|
10.15
|
10.85
|
10.08
|
10.35
|
6,200,900
|
|
2003-Sep-29
|
10.74
|
10.84
|
10.33
|
10.65
|
6,530,400
|
|
2003-Sep-30
|
10.55
|
10.61
|
10.22
|
10.36
|
5,096,900
|
|
2003-Oct-01
|
10.36
|
10.55
|
10.1
|
10.4
|
4,216,300
|
|
2003-Oct-02
|
10.4
|
10.4
|
10.14
|
10.29
|
3,643,900
|
|
2003-Oct-03
|
10.49
|
10.93
|
10.44
|
10.85
|
5,350,000
|
|
2003-Oct-06
|
10.84
|
11.17
|
10.79
|
11.15
|
4,791,600
|
|
2003-Oct-07
|
11.03
|
11.71
|
10.96
|
11.61
|
7,467,400
|
|
2003-Oct-08
|
11.63
|
11.77
|
11.37
|
11.53
|
7,654,800
|
|
2003-Oct-09
|
11.65
|
11.84
|
11.4
|
11.73
|
6,209,800
|
|
2003-Oct-10
|
11.75
|
11.91
|
11.69
|
11.84
|
3,122,100
|
|
2003-Oct-13
|
11.87
|
12.21
|
11.86
|
12.18
|
4,997,600
|
|
2003-Oct-14
|
12.16
|
12.37
|
12.1
|
12.28
|
4,918,200
|
|
2003-Oct-15
|
12.43
|
12.51
|
12.29
|
12.41
|
10,894,700
|
|
2003-Oct-16
|
11.9
|
11.92
|
11.21
|
11.63
|
17,422,900
|
|
2003-Oct-17
|
11.69
|
11.74
|
11.22
|
11.38
|
6,425,200
|
|
2003-Oct-20
|
11.3
|
11.67
|
11.19
|
11.61
|
4,984,500
|
|
2003-Oct-21
|
11.66
|
11.7
|
11.38
|
11.59
|
3,151,100
|
|
2003-Oct-22
|
11.47
|
11.6
|
11.34
|
11.38
|
2,885,700
|
|
2003-Oct-23
|
11.37
|
11.58
|
11.3
|
11.49
|
2,950,200
|
|
2003-Oct-24
|
11.28
|
11.43
|
11.12
|
11.3
|
3,926,000
|
|
2003-Oct-27
|
11.38
|
11.45
|
11.24
|
11.3
|
2,893,100
|
|
2003-Oct-28
|
11.28
|
11.89
|
11.2
|
11.86
|
4,494,900
|
|
2003-Oct-29
|
11.76
|
11.95
|
11.67
|
11.85
|
4,769,300
|
|
2003-Oct-30
|
11.99
|
12
|
11.44
|
11.55
|
4,652,800
|
|
2003-Oct-31
|
11.65
|
11.68
|
11.39
|
11.45
|
3,895,600
|
|
2003-Nov-03
|
11.42
|
11.65
|
11.39
|
11.58
|
5,407,900
|
|
2003-Nov-04
|
11.54
|
11.55
|
11.3
|
11.46
|
4,450,600
|
|
2003-Nov-05
|
11.41
|
11.57
|
11.23
|
11.52
|
5,758,400
|
|
2003-Nov-06
|
11.46
|
11.58
|
11.33
|
11.56
|
7,090,600
|
|
2003-Nov-07
|
11.6
|
11.62
|
11.23
|
11.25
|
3,752,600
|
|
2003-Nov-10
|
11.23
|
11.33
|
10.92
|
10.95
|
4,183,500
|
|
2003-Nov-11
|
10.95
|
11.01
|
10.74
|
10.77
|
3,840,600
|
|
2003-Nov-12
|
10.74
|
11.36
|
10.74
|
11.17
|
5,357,200
|
|
2003-Nov-13
|
11.04
|
11.28
|
10.96
|
11.21
|
3,799,500
|
|
2003-Nov-14
|
11.24
|
11.31
|
10.64
|
10.73
|
4,233,000
|
|
2003-Nov-17
|
10.68
|
10.69
|
10.48
|
10.57
|
4,076,000
|
|
2003-Nov-18
|
10.61
|
10.67
|
10.18
|
10.21
|
4,771,300
|
|
2003-Nov-19
|
10.28
|
10.33
|
10.13
|
10.21
|
6,153,300
|
|
2003-Nov-20
|
10.05
|
10.54
|
10.05
|
10.19
|
4,278,400
|
|
2003-Nov-21
|
10.17
|
10.29
|
9.93
|
10.14
|
4,318,500
|
|
2003-Nov-24
|
10.25
|
10.64
|
10.23
|
10.58
|
6,818,300
|
|
2003-Nov-25
|
10.62
|
10.63
|
10.31
|
10.34
|
4,797,400
|
|
2003-Nov-26
|
10.45
|
10.58
|
10.13
|
10.36
|
4,377,300
|
|
2003-Nov-28
|
10.39
|
10.54
|
10.26
|
10.46
|
1,358,900
|
|
2003-Dec-01
|
10.52
|
10.93
|
10.5
|
10.86
|
6,456,000
|
|
2003-Dec-02
|
10.8
|
10.95
|
10.71
|
10.77
|
3,666,000
|
|
2003-Dec-03
|
10.77
|
10.92
|
10.48
|
10.52
|
3,416,000
|
|
2003-Dec-04
|
10.47
|
10.59
|
10.39
|
10.58
|
3,177,500
|
|
2003-Dec-05
|
10.45
|
10.58
|
10.37
|
10.43
|
3,324,600
|
|
2003-Dec-08
|
10.39
|
10.54
|
10.21
|
10.53
|
2,647,100
|
|
2003-Dec-09
|
10.59
|
10.63
|
10.2
|
10.23
|
2,413,300
|
|
2003-Dec-10
|
10.23
|
10.31
|
9.98
|
10.19
|
4,845,300
|
|
2003-Dec-11
|
10.13
|
10.67
|
10.11
|
10.61
|
3,270,300
|
|
2003-Dec-12
|
10.66
|
10.66
|
10.35
|
10.45
|
3,440,600
|
|
2003-Dec-15
|
10.74
|
10.74
|
10.04
|
10.09
|
6,944,800
|
|
2003-Dec-16
|
10.1
|
10.24
|
10.01
|
10.06
|
6,677,800
|
|
2003-Dec-17
|
10.04
|
10.07
|
9.89
|
9.94
|
4,897,500
|
|
2003-Dec-18
|
9.95
|
10.09
|
9.95
|
10.02
|
5,909,200
|
|
2003-Dec-19
|
10.1
|
10.21
|
9.81
|
9.85
|
8,099,300
|
|
2003-Dec-22
|
9.83
|
9.95
|
9.63
|
9.93
|
6,733,300
|
|
2003-Dec-23
|
9.96
|
9.97
|
9.8
|
9.91
|
5,508,900
|
|
2003-Dec-24
|
9.86
|
10.3
|
9.83
|
10.21
|
3,169,200
|
|
2003-Dec-26
|
10.18
|
10.46
|
10.17
|
10.39
|
1,851,700
|
|
2003-Dec-29
|
10.46
|
10.58
|
10.43
|
10.58
|
4,168,900
|
|
2003-Dec-30
|
10.59
|
10.75
|
10.58
|
10.64
|
3,658,100
|
|
2003-Dec-31
|
10.68
|
10.77
|
10.59
|
10.69
|
3,115,200
|
|
2004-Jan-02
|
10.78
|
10.88
|
10.59
|
10.64
|
2,582,900
|
|
2004-Jan-05
|
10.71
|
11.2
|
10.71
|
11.09
|
7,053,900
|
|
2004-Jan-06
|
11.13
|
11.21
|
10.86
|
11.05
|
9,095,500
|
|
2004-Jan-07
|
11.05
|
11.42
|
10.97
|
11.3
|
10,479,900
|
|
2004-Jan-08
|
11.42
|
11.87
|
11.33
|
11.68
|
8,219,700
|
|
2004-Jan-09
|
11.62
|
12.07
|
11.4
|
11.5
|
7,633,200
|
|
2004-Jan-12
|
11.63
|
12
|
11.55
|
11.87
|
8,706,200
|
|
2004-Jan-13
|
12.35
|
12.42
|
11.93
|
12.06
|
12,125,300
|
|
2004-Jan-14
|
12.2
|
12.27
|
11.89
|
12.1
|
11,072,200
|
|
2004-Jan-15
|
11.46
|
11.7
|
11.25
|
11.43
|
18,182,300
|
|
2004-Jan-16
|
11.45
|
11.52
|
11.31
|
11.36
|
6,657,500
|
|
2004-Jan-20
|
11.34
|
11.4
|
11.13
|
11.37
|
5,641,900
|
|
2004-Jan-21
|
11.35
|
11.48
|
11.22
|
11.31
|
4,047,500
|
|
2004-Jan-22
|
11.28
|
11.42
|
11.09
|
11.09
|
3,660,800
|
|
2004-Jan-23
|
11.21
|
11.37
|
11.13
|
11.28
|
4,056,600
|
|
2004-Jan-26
|
11.23
|
11.53
|
11.22
|
11.51
|
4,844,100
|
|
2004-Jan-27
|
11.52
|
11.63
|
11.4
|
11.54
|
5,483,400
|
|
2004-Jan-28
|
11.42
|
11.69
|
11.21
|
11.26
|
4,917,900
|
|
2004-Jan-29
|
11.32
|
11.4
|
11.1
|
11.34
|
3,798,200
|
|
2004-Jan-30
|
11.33
|
11.44
|
11.21
|
11.28
|
3,308,900
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|