| Date |
Open |
High |
Low |
Close |
Volume |
|
2003-Oct-14
|
13.2
|
13.65
|
13.2
|
13.63
|
9,333,500
|
|
2003-Oct-15
|
14.21
|
14.38
|
13.63
|
13.66
|
16,131,900
|
|
2003-Oct-16
|
13.5
|
14.02
|
13.43
|
13.96
|
16,023,800
|
|
2003-Oct-17
|
14.55
|
14.56
|
13.94
|
13.99
|
31,673,700
|
|
2003-Oct-20
|
14.2
|
14.2
|
13.87
|
14.12
|
9,133,000
|
|
2003-Oct-21
|
14.2
|
14.44
|
14.13
|
14.29
|
19,720,500
|
|
2003-Oct-22
|
14.02
|
14.3
|
13.94
|
13.96
|
11,664,300
|
|
2003-Oct-23
|
13.63
|
13.68
|
13.38
|
13.65
|
10,241,300
|
|
2003-Oct-24
|
13.5
|
13.59
|
13.26
|
13.59
|
5,927,900
|
|
2003-Oct-27
|
13.7
|
13.95
|
13.7
|
13.85
|
6,222,100
|
|
2003-Oct-28
|
13.97
|
14.85
|
13.96
|
14.85
|
13,914,300
|
|
2003-Oct-29
|
14.72
|
15.15
|
14.67
|
15.09
|
10,619,500
|
|
2003-Oct-30
|
15.35
|
15.56
|
15.09
|
15.18
|
11,711,200
|
|
2003-Oct-31
|
15.2
|
15.26
|
14.97
|
15.2
|
7,629,600
|
|
2003-Nov-03
|
15.44
|
16
|
15.42
|
15.93
|
8,667,700
|
|
2003-Nov-04
|
15.9
|
16.67
|
15.82
|
16.55
|
27,396,100
|
|
2003-Nov-05
|
16.55
|
17.04
|
16.45
|
17.01
|
12,757,200
|
|
2003-Nov-06
|
17.11
|
17.25
|
16.89
|
17.04
|
15,881,000
|
|
2003-Nov-07
|
17.06
|
17.18
|
16.61
|
17.01
|
15,135,700
|
|
2003-Nov-10
|
16.35
|
17.1
|
16.35
|
16.82
|
11,646,500
|
|
2003-Nov-11
|
16.64
|
16.75
|
16.3
|
16.62
|
15,435,000
|
|
2003-Nov-12
|
16.7
|
18.09
|
16.7
|
18.08
|
21,452,000
|
|
2003-Nov-13
|
17.8
|
18.5
|
17.8
|
18.29
|
16,088,000
|
|
2003-Nov-14
|
18.23
|
18.33
|
17.59
|
17.86
|
13,631,000
|
|
2003-Nov-17
|
17.55
|
17.56
|
16.85
|
17.36
|
12,035,800
|
|
2003-Nov-18
|
17.68
|
17.87
|
17.3
|
17.33
|
11,664,500
|
|
2003-Nov-19
|
17.39
|
17.64
|
17.15
|
17.6
|
9,839,900
|
|
2003-Nov-20
|
17.6
|
17.95
|
16.5
|
16.5
|
20,651,800
|
|
2003-Nov-21
|
16.66
|
17.06
|
16.36
|
16.8
|
12,761,600
|
|
2003-Nov-24
|
17.15
|
17.5
|
17.15
|
17.41
|
8,095,500
|
|
2003-Nov-25
|
17.7
|
17.97
|
17.45
|
17.49
|
6,409,900
|
|
2003-Nov-26
|
17.71
|
17.87
|
17.49
|
17.73
|
5,392,100
|
|
2003-Nov-28
|
17.79
|
17.98
|
17.74
|
17.97
|
2,062,500
|
|
2003-Dec-01
|
18.2
|
18.39
|
17.73
|
18.07
|
10,819,800
|
|
2003-Dec-02
|
18.05
|
18.12
|
17.88
|
17.9
|
6,850,500
|
|
2003-Dec-03
|
17.91
|
18.09
|
17.15
|
17.29
|
11,309,600
|
|
2003-Dec-04
|
17.31
|
17.44
|
16.06
|
16.66
|
21,238,300
|
|
2003-Dec-05
|
16.38
|
16.38
|
15.75
|
16.07
|
13,691,900
|
|
2003-Dec-08
|
15.93
|
16.2
|
15.51
|
15.74
|
13,274,400
|
|
2003-Dec-09
|
16.19
|
16.19
|
14.76
|
14.92
|
17,662,500
|
|
2003-Dec-10
|
14.8
|
15.01
|
14.39
|
14.68
|
20,186,000
|
|
2003-Dec-11
|
14.75
|
15.25
|
14.66
|
15.19
|
14,072,700
|
|
2003-Dec-12
|
15.25
|
15.38
|
14.82
|
15.27
|
11,255,900
|
|
2003-Dec-15
|
15.8
|
15.8
|
14.68
|
14.73
|
10,951,600
|
|
2003-Dec-16
|
14.75
|
14.86
|
14.05
|
14.36
|
15,267,600
|
|
2003-Dec-17
|
14.36
|
14.36
|
13.8
|
13.99
|
20,998,300
|
|
2003-Dec-18
|
14.13
|
14.68
|
14.11
|
14.56
|
21,272,900
|
|
2003-Dec-19
|
14.6
|
14.86
|
14.19
|
14.26
|
13,115,700
|
|
2003-Dec-22
|
14.16
|
14.38
|
14.08
|
14.23
|
7,244,300
|
|
2003-Dec-23
|
14.27
|
14.67
|
14.23
|
14.67
|
7,530,100
|
|
2003-Dec-24
|
14.67
|
14.79
|
14.46
|
14.51
|
3,879,900
|
|
2003-Dec-26
|
14.54
|
14.75
|
14.54
|
14.7
|
1,825,600
|
|
2003-Dec-29
|
14.95
|
15.33
|
14.9
|
15.28
|
9,114,500
|
|
2003-Dec-30
|
15.33
|
15.47
|
14.12
|
15.11
|
8,322,600
|
|
2003-Dec-31
|
15.2
|
15.2
|
14.81
|
14.9
|
7,395,900
|
|
2004-Jan-02
|
15.1
|
15.11
|
14.77
|
14.86
|
8,220,700
|
|
2004-Jan-05
|
15.05
|
15.27
|
15.01
|
15.2
|
9,156,000
|
|
2004-Jan-06
|
15.21
|
15.82
|
15.05
|
15.61
|
14,592,200
|
|
2004-Jan-07
|
15.78
|
15.99
|
15.49
|
15.66
|
15,329,300
|
|
2004-Jan-08
|
15.95
|
16
|
15.59
|
15.93
|
11,764,600
|
|
2004-Jan-09
|
15.74
|
15.8
|
15.4
|
15.54
|
14,421,800
|
|
2004-Jan-12
|
15.7
|
15.77
|
15.44
|
15.77
|
8,306,700
|
|
2004-Jan-13
|
15.84
|
15.85
|
15.14
|
15.19
|
12,812,000
|
|
2004-Jan-14
|
15.35
|
15.37
|
15.11
|
15.2
|
13,103,400
|
|
2004-Jan-15
|
15.25
|
15.92
|
15.14
|
15.9
|
15,471,500
|
|
2004-Jan-16
|
16.01
|
17.08
|
15.9
|
16.76
|
25,060,000
|
|
2004-Jan-20
|
17.24
|
17.5
|
16.8
|
17.38
|
21,899,500
|
|
2004-Jan-21
|
16.7
|
16.7
|
15.73
|
15.9
|
28,796,300
|
|
2004-Jan-22
|
15.93
|
16.1
|
15.18
|
15.43
|
17,510,800
|
|
2004-Jan-23
|
15.43
|
15.55
|
15.16
|
15.32
|
8,128,200
|
|
2004-Jan-26
|
15.19
|
15.62
|
15.18
|
15.6
|
7,286,300
|
|
2004-Jan-27
|
15.8
|
16.08
|
15.54
|
15.56
|
11,138,900
|
|
2004-Jan-28
|
15.9
|
15.99
|
15.25
|
15.3
|
8,797,800
|
|
2004-Jan-29
|
15.5
|
15.6
|
14.25
|
14.68
|
19,116,800
|
|
2004-Jan-30
|
14.71
|
15
|
14.54
|
14.86
|
8,183,200
|
|
2004-Feb-02
|
15
|
15.2
|
14.6
|
14.64
|
8,095,100
|
|
2004-Feb-03
|
14.59
|
14.91
|
14.52
|
14.75
|
8,265,700
|
|
2004-Feb-04
|
14.52
|
14.67
|
14.05
|
14.13
|
12,061,600
|
|
2004-Feb-05
|
14.15
|
14.34
|
14.06
|
14.17
|
10,378,500
|
|
2004-Feb-06
|
14.2
|
14.99
|
14.18
|
14.94
|
8,494,600
|
|
2004-Feb-09
|
15.01
|
15.45
|
14.95
|
15.06
|
8,048,500
|
|
2004-Feb-10
|
15.14
|
15.56
|
15.06
|
15.54
|
8,680,200
|
|
2004-Feb-11
|
15.6
|
15.85
|
15.55
|
15.71
|
10,284,600
|
|
2004-Feb-12
|
15.71
|
15.71
|
14.97
|
15.09
|
9,645,500
|
|
2004-Feb-13
|
15.25
|
15.4
|
14.76
|
14.94
|
10,415,300
|
|
2004-Feb-17
|
15.12
|
15.25
|
14.82
|
14.93
|
8,034,900
|
|
2004-Feb-18
|
14.98
|
15.45
|
14.96
|
15.3
|
11,626,900
|
|
2004-Feb-19
|
15.54
|
15.58
|
14.93
|
14.97
|
10,773,400
|
|
2004-Feb-20
|
14.97
|
15.02
|
14.64
|
14.65
|
9,848,800
|
|
2004-Feb-23
|
14.5
|
14.64
|
13.92
|
13.99
|
14,379,100
|
|
2004-Feb-24
|
13.95
|
14.22
|
13.6
|
14.01
|
11,948,100
|
|
2004-Feb-25
|
14.39
|
14.61
|
14.23
|
14.52
|
8,487,800
|
|
2004-Feb-26
|
14.6
|
15.3
|
14.52
|
15.05
|
13,674,000
|
|
2004-Feb-27
|
15.2
|
15.28
|
14.78
|
15
|
8,132,200
|
|
2004-Mar-01
|
14.66
|
14.97
|
14.59
|
14.89
|
11,163,200
|
|
2004-Mar-02
|
15.07
|
15.29
|
14.91
|
14.93
|
8,095,500
|
|
2004-Mar-03
|
14.95
|
14.95
|
14.57
|
14.7
|
5,509,000
|
|
2004-Mar-04
|
14.76
|
15.41
|
14.73
|
15.39
|
12,029,700
|
|
2004-Mar-05
|
15.1
|
15.62
|
15.03
|
15.36
|
10,252,800
|
|
2004-Mar-08
|
15.49
|
15.58
|
14.67
|
14.7
|
9,805,200
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|