| Date |
Open |
High |
Low |
Close |
Volume |
|
2003-Sep-09
|
24
|
24.31
|
23.7
|
24.07
|
302,600
|
|
2003-Sep-10
|
23.99
|
23.99
|
23
|
23.1
|
319,500
|
|
2003-Sep-11
|
23.12
|
23.37
|
22.9
|
23.35
|
91,700
|
|
2003-Sep-12
|
23.36
|
23.66
|
22.94
|
23.58
|
179,400
|
|
2003-Sep-15
|
23.33
|
23.95
|
23.25
|
23.42
|
219,000
|
|
2003-Sep-16
|
23.3
|
24.23
|
23.3
|
24.17
|
178,000
|
|
2003-Sep-17
|
23.98
|
24.99
|
23.98
|
24.44
|
155,800
|
|
2003-Sep-18
|
24.62
|
24.95
|
24.47
|
24.64
|
101,400
|
|
2003-Sep-19
|
24.6
|
24.68
|
24.4
|
24.65
|
160,300
|
|
2003-Sep-22
|
24.62
|
24.72
|
24.18
|
24.19
|
171,200
|
|
2003-Sep-23
|
22.3
|
24.2
|
21.91
|
24.15
|
1,253,100
|
|
2003-Sep-24
|
24.27
|
24.31
|
23.07
|
23.3
|
353,600
|
|
2003-Sep-25
|
23.16
|
23.68
|
22.82
|
22.95
|
250,100
|
|
2003-Sep-26
|
22.97
|
23.12
|
22.5
|
22.56
|
290,100
|
|
2003-Sep-29
|
22.46
|
22.65
|
21.6
|
22.62
|
436,700
|
|
2003-Sep-30
|
22.47
|
22.92
|
22.3
|
22.59
|
191,800
|
|
2003-Oct-01
|
22.32
|
22.65
|
22.02
|
22.42
|
322,400
|
|
2003-Oct-02
|
22.3
|
22.74
|
21.88
|
22.52
|
347,400
|
|
2003-Oct-03
|
22.8
|
23.35
|
22.34
|
22.53
|
240,100
|
|
2003-Oct-06
|
22.6
|
22.85
|
22.25
|
22.63
|
277,300
|
|
2003-Oct-07
|
22.71
|
22.74
|
22.25
|
22.42
|
264,300
|
|
2003-Oct-08
|
22.58
|
22.6
|
21.79
|
22.1
|
515,900
|
|
2003-Oct-09
|
22.25
|
22.76
|
21.92
|
22.61
|
602,300
|
|
2003-Oct-10
|
22.6
|
22.66
|
22.1
|
22.22
|
277,400
|
|
2003-Oct-13
|
22.5
|
22.6
|
22.2
|
22.2
|
304,300
|
|
2003-Oct-14
|
22.2
|
22.41
|
21.76
|
22
|
170,600
|
|
2003-Oct-15
|
22
|
22.11
|
21.25
|
21.25
|
148,100
|
|
2003-Oct-16
|
21.1
|
21.24
|
20.3
|
20.31
|
290,500
|
|
2003-Oct-17
|
20.27
|
20.44
|
19.02
|
19.75
|
653,500
|
|
2003-Oct-20
|
19.8
|
19.94
|
19.2
|
19.24
|
467,800
|
|
2003-Oct-21
|
19.21
|
20.66
|
19.02
|
20.58
|
408,900
|
|
2003-Oct-22
|
20.41
|
20.57
|
19.25
|
19.35
|
358,100
|
|
2003-Oct-23
|
19.25
|
19.83
|
18.8
|
19.74
|
506,300
|
|
2003-Oct-24
|
19.84
|
19.84
|
19.14
|
19.21
|
269,100
|
|
2003-Oct-27
|
19.08
|
19.67
|
19.08
|
19.55
|
276,300
|
|
2003-Oct-28
|
19.58
|
19.85
|
19.44
|
19.84
|
269,800
|
|
2003-Oct-29
|
19.5
|
19.76
|
18.54
|
19.4
|
1,322,200
|
|
2003-Oct-30
|
19.69
|
20.12
|
19.55
|
19.85
|
686,400
|
|
2003-Oct-31
|
20.12
|
20.33
|
19.78
|
20.13
|
357,300
|
|
2003-Nov-03
|
20.33
|
20.75
|
20.14
|
20.18
|
443,100
|
|
2003-Nov-04
|
20.2
|
20.6
|
20.18
|
20.35
|
233,900
|
|
2003-Nov-05
|
20.38
|
20.56
|
19.9
|
20.4
|
243,500
|
|
2003-Nov-06
|
20.07
|
20.7
|
19.76
|
20.06
|
938,000
|
|
2003-Nov-07
|
19.95
|
20.75
|
19.95
|
20.18
|
261,200
|
|
2003-Nov-10
|
20.07
|
20.27
|
19.47
|
19.52
|
265,300
|
|
2003-Nov-11
|
19.46
|
19.68
|
19
|
19.17
|
251,700
|
|
2003-Nov-12
|
19.2
|
20.22
|
19.08
|
20.18
|
181,800
|
|
2003-Nov-13
|
20.21
|
20.36
|
19.84
|
20.25
|
153,000
|
|
2003-Nov-14
|
20.34
|
20.36
|
18.94
|
19.21
|
277,500
|
|
2003-Nov-17
|
19.06
|
19.06
|
18.66
|
18.77
|
315,300
|
|
2003-Nov-18
|
18.86
|
19.01
|
18.4
|
18.4
|
370,100
|
|
2003-Nov-19
|
18.42
|
18.93
|
18.25
|
18.61
|
268,500
|
|
2003-Nov-20
|
18.62
|
19.22
|
18.38
|
18.46
|
197,700
|
|
2003-Nov-21
|
18.47
|
18.8
|
18.22
|
18.29
|
527,500
|
|
2003-Nov-24
|
18.58
|
18.7
|
18.45
|
18.5
|
483,000
|
|
2003-Nov-25
|
18.56
|
19
|
18.55
|
18.78
|
497,900
|
|
2003-Nov-26
|
18.95
|
19.32
|
18.85
|
19.15
|
160,700
|
|
2003-Nov-28
|
19.35
|
19.35
|
18.54
|
18.82
|
155,500
|
|
2003-Dec-01
|
18.75
|
19.95
|
18.75
|
19.66
|
365,100
|
|
2003-Dec-02
|
19.57
|
20.86
|
19.41
|
20.03
|
679,500
|
|
2003-Dec-03
|
20.21
|
20.9
|
20.04
|
20.08
|
232,700
|
|
2003-Dec-04
|
20
|
20.59
|
20
|
20.48
|
239,900
|
|
2003-Dec-05
|
20.25
|
20.65
|
19.96
|
20.2
|
198,600
|
|
2003-Dec-08
|
19.9
|
21
|
19.9
|
20.76
|
300,300
|
|
2003-Dec-09
|
20.89
|
20.93
|
20
|
20.15
|
152,800
|
|
2003-Dec-10
|
20.46
|
20.56
|
19.94
|
20.49
|
195,900
|
|
2003-Dec-11
|
20.23
|
21.44
|
20.23
|
20.94
|
375,300
|
|
2003-Dec-12
|
20.97
|
21.15
|
20.68
|
21.15
|
151,900
|
|
2003-Dec-15
|
21.2
|
21.5
|
20.26
|
20.51
|
212,900
|
|
2003-Dec-16
|
20.27
|
20.93
|
20.16
|
20.8
|
356,400
|
|
2003-Dec-17
|
20.8
|
21.71
|
20.67
|
21.56
|
720,000
|
|
2003-Dec-18
|
21.54
|
23.4
|
21.54
|
22.6
|
1,401,000
|
|
2003-Dec-19
|
22.94
|
23.5
|
22.36
|
23.2
|
599,500
|
|
2003-Dec-22
|
22.95
|
23.37
|
22.82
|
23.08
|
154,500
|
|
2003-Dec-23
|
23.04
|
23.39
|
22.79
|
23.31
|
187,500
|
|
2003-Dec-24
|
23
|
23.29
|
23
|
23
|
75,900
|
|
2003-Dec-26
|
23
|
23.5
|
22.99
|
23.22
|
91,100
|
|
2003-Dec-29
|
23.01
|
24
|
23.01
|
23.49
|
148,600
|
|
2003-Dec-30
|
23.41
|
23.72
|
23.13
|
23.38
|
90,500
|
|
2003-Dec-31
|
23.48
|
23.57
|
22.95
|
22.95
|
271,300
|
|
2004-Jan-02
|
23.5
|
23.93
|
23.34
|
23.48
|
132,400
|
|
2004-Jan-05
|
23.5
|
23.85
|
23.32
|
23.41
|
188,400
|
|
2004-Jan-06
|
23.38
|
23.39
|
22.85
|
22.85
|
638,300
|
|
2004-Jan-07
|
23
|
23.35
|
22.82
|
23.23
|
731,100
|
|
2004-Jan-08
|
23.17
|
23.25
|
22.85
|
23
|
630,300
|
|
2004-Jan-09
|
22.99
|
23.58
|
22.93
|
23.09
|
371,600
|
|
2004-Jan-12
|
23.13
|
23.4
|
22.96
|
23.39
|
175,100
|
|
2004-Jan-13
|
23.43
|
23.43
|
22.75
|
23.33
|
279,200
|
|
2004-Jan-14
|
23.51
|
23.95
|
22.8
|
23.18
|
270,400
|
|
2004-Jan-15
|
23.11
|
23.27
|
22.76
|
23.1
|
214,900
|
|
2004-Jan-16
|
22.86
|
23.27
|
22.78
|
22.8
|
360,500
|
|
2004-Jan-20
|
22.84
|
23
|
22.62
|
22.8
|
840,100
|
|
2004-Jan-21
|
22.64
|
22.8
|
22.34
|
22.75
|
331,800
|
|
2004-Jan-22
|
22.8
|
24.33
|
22.79
|
23.77
|
801,000
|
|
2004-Jan-23
|
23.8
|
25.17
|
23.66
|
24.25
|
621,700
|
|
2004-Jan-26
|
22.8
|
23.5
|
22.3
|
23.39
|
2,196,100
|
|
2004-Jan-27
|
23.3
|
23.54
|
22.38
|
22.63
|
592,300
|
|
2004-Jan-28
|
22.5
|
22.94
|
21.88
|
21.89
|
311,800
|
|
2004-Jan-29
|
21.9
|
22.77
|
21.02
|
21.38
|
582,800
|
|
2004-Jan-30
|
21.4
|
21.66
|
20.85
|
20.85
|
398,600
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|