| Date |
Open |
High |
Low |
Close |
Volume |
|
2003-Sep-02
|
34.42
|
35.03
|
34.08
|
34.7
|
8,424,200
|
|
2003-Sep-03
|
34.7
|
35.04
|
34.55
|
34.86
|
7,478,400
|
|
2003-Sep-04
|
34.87
|
34.95
|
34.57
|
34.68
|
6,254,600
|
|
2003-Sep-05
|
34.49
|
34.69
|
34.16
|
34.19
|
6,752,900
|
|
2003-Sep-08
|
34.34
|
34.8
|
34.26
|
34.65
|
5,748,400
|
|
2003-Sep-09
|
34.5
|
34.66
|
34.21
|
34.26
|
5,257,900
|
|
2003-Sep-10
|
33.92
|
34.27
|
33.16
|
33.38
|
9,825,500
|
|
2003-Sep-11
|
33.75
|
34.15
|
33.52
|
33.68
|
6,717,500
|
|
2003-Sep-12
|
33.52
|
34.13
|
33.44
|
34
|
6,251,300
|
|
2003-Sep-15
|
34
|
34.21
|
33.72
|
33.97
|
5,058,200
|
|
2003-Sep-16
|
33.89
|
34.68
|
33.87
|
34.6
|
6,846,900
|
|
2003-Sep-17
|
34.6
|
34.84
|
34.52
|
34.66
|
7,692,500
|
|
2003-Sep-18
|
34.87
|
35.87
|
34.62
|
35.74
|
14,752,000
|
|
2003-Sep-19
|
35.5
|
35.8
|
35.11
|
35.49
|
12,211,800
|
|
2003-Sep-22
|
35.01
|
35.06
|
34.56
|
34.99
|
9,198,100
|
|
2003-Sep-23
|
34.99
|
35.46
|
34.61
|
35.45
|
8,583,700
|
|
2003-Sep-24
|
35.5
|
35.75
|
34.79
|
34.87
|
11,445,500
|
|
2003-Sep-25
|
35
|
35.24
|
34.43
|
34.48
|
8,682,300
|
|
2003-Sep-26
|
34.52
|
34.71
|
33.94
|
34.19
|
10,336,800
|
|
2003-Sep-29
|
34.4
|
34.8
|
34.12
|
34.65
|
6,481,500
|
|
2003-Sep-30
|
34.6
|
34.7
|
33.86
|
34.33
|
9,570,000
|
|
2003-Oct-01
|
34.7
|
35.48
|
34.56
|
35.38
|
11,368,400
|
|
2003-Oct-02
|
35.15
|
35.25
|
34.78
|
35.02
|
7,329,000
|
|
2003-Oct-03
|
35.68
|
35.8
|
35
|
35.17
|
11,020,900
|
|
2003-Oct-06
|
35.2
|
35.71
|
35.12
|
35.55
|
7,475,700
|
|
2003-Oct-07
|
35.55
|
36.16
|
35.17
|
36.09
|
11,345,300
|
|
2003-Oct-08
|
36.2
|
36.21
|
35.56
|
35.61
|
9,122,600
|
|
2003-Oct-09
|
36.05
|
36.15
|
35.49
|
35.7
|
9,138,000
|
|
2003-Oct-10
|
35.7
|
35.84
|
35.43
|
35.52
|
5,649,300
|
|
2003-Oct-13
|
35.56
|
36.47
|
35.56
|
36.44
|
7,584,400
|
|
2003-Oct-14
|
36.5
|
36.78
|
36.15
|
36.78
|
7,239,600
|
|
2003-Oct-15
|
36.94
|
36.98
|
36.26
|
36.6
|
7,431,100
|
|
2003-Oct-16
|
36.55
|
36.99
|
36.5
|
36.84
|
6,902,200
|
|
2003-Oct-17
|
36.62
|
36.92
|
36.16
|
36.34
|
5,893,700
|
|
2003-Oct-20
|
36.15
|
36.6
|
35.97
|
36.6
|
7,403,400
|
|
2003-Oct-21
|
36.6
|
36.9
|
36.35
|
36.67
|
7,525,900
|
|
2003-Oct-22
|
35.07
|
35.41
|
34.69
|
34.98
|
19,397,500
|
|
2003-Oct-23
|
34.7
|
35.4
|
34.7
|
35
|
10,030,800
|
|
2003-Oct-24
|
35
|
35.1
|
34.63
|
34.77
|
7,625,600
|
|
2003-Oct-27
|
35.25
|
35.28
|
34.79
|
34.95
|
9,827,700
|
|
2003-Oct-28
|
35
|
35.69
|
34.99
|
35.55
|
11,744,200
|
|
2003-Oct-29
|
35.55
|
36.05
|
35.36
|
35.93
|
7,608,300
|
|
2003-Oct-30
|
36.15
|
36.2
|
35.73
|
35.84
|
6,897,700
|
|
2003-Oct-31
|
35.9
|
36.17
|
35.81
|
35.9
|
6,287,600
|
|
2003-Nov-03
|
36.22
|
36.75
|
36.05
|
36.71
|
8,157,200
|
|
2003-Nov-04
|
36.3
|
36.76
|
36.28
|
36.6
|
6,485,500
|
|
2003-Nov-05
|
36.56
|
36.74
|
36.3
|
36.53
|
5,912,300
|
|
2003-Nov-06
|
36.54
|
36.54
|
36.11
|
36.31
|
9,049,600
|
|
2003-Nov-07
|
36.34
|
36.48
|
36.02
|
36.04
|
6,347,600
|
|
2003-Nov-10
|
36.01
|
36.1
|
35.65
|
35.89
|
4,639,500
|
|
2003-Nov-11
|
35.55
|
36.17
|
35.53
|
36.04
|
4,123,200
|
|
2003-Nov-12
|
36.1
|
36.27
|
35.76
|
35.89
|
7,141,100
|
|
2003-Nov-13
|
35.81
|
36
|
35.61
|
35.86
|
4,597,500
|
|
2003-Nov-14
|
35.7
|
35.97
|
35.1
|
35.46
|
7,224,800
|
|
2003-Nov-17
|
35.2
|
35.55
|
35.07
|
35.41
|
5,762,000
|
|
2003-Nov-18
|
35.42
|
35.55
|
34.81
|
34.89
|
6,955,200
|
|
2003-Nov-19
|
34.89
|
35.14
|
34.7
|
34.76
|
9,797,800
|
|
2003-Nov-20
|
34.74
|
35.21
|
34.45
|
34.63
|
7,517,200
|
|
2003-Nov-21
|
34.85
|
35.14
|
34.75
|
35
|
6,834,200
|
|
2003-Nov-24
|
35.17
|
35.36
|
34.99
|
35.27
|
7,258,700
|
|
2003-Nov-25
|
35.15
|
35.64
|
35.1
|
35.53
|
5,539,000
|
|
2003-Nov-26
|
35.3
|
35.65
|
35.2
|
35.51
|
3,922,400
|
|
2003-Nov-28
|
35.3
|
35.49
|
35.25
|
35.4
|
2,447,600
|
|
2003-Dec-01
|
35.61
|
35.7
|
35.36
|
35.66
|
6,957,000
|
|
2003-Dec-02
|
35.7
|
35.9
|
35.58
|
35.81
|
6,301,200
|
|
2003-Dec-03
|
35.81
|
35.99
|
35.63
|
35.8
|
7,612,400
|
|
2003-Dec-04
|
35.65
|
35.7
|
35.23
|
35.39
|
6,089,700
|
|
2003-Dec-05
|
35.17
|
35.33
|
34.85
|
34.96
|
6,769,400
|
|
2003-Dec-08
|
34.73
|
35.47
|
34.73
|
35.46
|
6,070,400
|
|
2003-Dec-09
|
35.46
|
35.5
|
34.7
|
34.83
|
7,684,300
|
|
2003-Dec-10
|
34.76
|
35.05
|
34.5
|
34.67
|
6,405,900
|
|
2003-Dec-11
|
34.82
|
35.13
|
34.55
|
34.98
|
7,650,900
|
|
2003-Dec-12
|
35.16
|
35.17
|
34.9
|
35.09
|
5,457,900
|
|
2003-Dec-15
|
35.5
|
35.56
|
35.11
|
35.26
|
8,140,500
|
|
2003-Dec-16
|
35.4
|
35.74
|
35.32
|
35.72
|
7,330,600
|
|
2003-Dec-17
|
35.73
|
35.75
|
35.28
|
35.66
|
7,282,300
|
|
2003-Dec-18
|
35.74
|
35.74
|
35.19
|
35.65
|
7,733,000
|
|
2003-Dec-19
|
35.75
|
35.78
|
35.34
|
35.78
|
12,023,200
|
|
2003-Dec-22
|
35.77
|
36.11
|
35.65
|
36.1
|
8,872,000
|
|
2003-Dec-23
|
36.06
|
36.29
|
35.99
|
36.17
|
7,058,300
|
|
2003-Dec-24
|
36.18
|
36.25
|
36.03
|
36.13
|
2,007,000
|
|
2003-Dec-26
|
36.27
|
36.31
|
36.12
|
36.22
|
1,347,300
|
|
2003-Dec-29
|
36.27
|
36.54
|
36.23
|
36.53
|
5,532,000
|
|
2003-Dec-30
|
36.54
|
36.68
|
36.52
|
36.6
|
5,358,700
|
|
2003-Dec-31
|
36.8
|
36.84
|
36.6
|
36.73
|
6,141,100
|
|
2004-Jan-02
|
36.56
|
37.07
|
36.53
|
36.62
|
9,280,500
|
|
2004-Jan-05
|
36.66
|
36.86
|
36.3
|
36.55
|
9,715,400
|
|
2004-Jan-06
|
37.15
|
37.57
|
37.09
|
37.47
|
21,209,800
|
|
2004-Jan-07
|
37.5
|
38.09
|
37.49
|
38.02
|
14,472,600
|
|
2004-Jan-08
|
38.1
|
38.77
|
38.06
|
38.67
|
11,834,300
|
|
2004-Jan-09
|
38.4
|
39.14
|
38.35
|
38.76
|
10,569,000
|
|
2004-Jan-12
|
38.5
|
39.15
|
38.42
|
38.79
|
7,044,400
|
|
2004-Jan-13
|
38.8
|
38.95
|
38.45
|
38.9
|
7,205,200
|
|
2004-Jan-14
|
39.08
|
39.33
|
38.93
|
39.22
|
8,672,300
|
|
2004-Jan-15
|
39.85
|
39.95
|
38.7
|
38.92
|
50,329,900
|
|
2004-Jan-16
|
39
|
39.28
|
38.95
|
39.27
|
18,767,200
|
|
2004-Jan-20
|
39.4
|
39.52
|
38.88
|
39.09
|
18,914,100
|
|
2004-Jan-21
|
39.09
|
40.1
|
38.97
|
40.1
|
20,679,600
|
|
2004-Jan-22
|
40.04
|
40.53
|
39.75
|
39.94
|
15,683,600
|
|
2004-Jan-23
|
39.94
|
40.29
|
39.37
|
39.6
|
10,503,600
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|