| Date |
Open |
High |
Low |
Close |
Volume |
|
2003-Oct-08
|
19.67
|
19.72
|
18.95
|
19.17
|
531,200
|
|
2003-Oct-09
|
19.83
|
19.89
|
19.61
|
19.73
|
311,200
|
|
2003-Oct-10
|
20.28
|
20.52
|
20.18
|
20.34
|
533,000
|
|
2003-Oct-13
|
20.09
|
20.2
|
19.81
|
20.2
|
275,100
|
|
2003-Oct-14
|
20.15
|
20.25
|
20.02
|
20.21
|
342,900
|
|
2003-Oct-15
|
20.59
|
20.7
|
20.37
|
20.48
|
319,500
|
|
2003-Oct-16
|
20.32
|
20.5
|
20.19
|
20.26
|
395,800
|
|
2003-Oct-17
|
20.46
|
20.56
|
20.13
|
20.23
|
312,500
|
|
2003-Oct-20
|
20.82
|
20.82
|
20.63
|
20.8
|
208,500
|
|
2003-Oct-21
|
21.02
|
21.2
|
20.96
|
21.14
|
281,900
|
|
2003-Oct-22
|
20.72
|
20.82
|
20.53
|
20.57
|
311,200
|
|
2003-Oct-23
|
20.47
|
20.65
|
20.33
|
20.53
|
534,800
|
|
2003-Oct-24
|
20.49
|
20.61
|
20.35
|
20.49
|
556,600
|
|
2003-Oct-27
|
20.73
|
20.94
|
20.72
|
20.89
|
316,000
|
|
2003-Oct-28
|
20.95
|
21.34
|
20.91
|
21.34
|
299,200
|
|
2003-Oct-29
|
21
|
21.1
|
20.81
|
21.01
|
267,500
|
|
2003-Oct-30
|
21.26
|
21.28
|
21.08
|
21.16
|
602,900
|
|
2003-Oct-31
|
21.03
|
21.08
|
20.92
|
21.03
|
135,800
|
|
2003-Nov-03
|
21.55
|
21.76
|
21.33
|
21.48
|
155,600
|
|
2003-Nov-04
|
21.41
|
21.49
|
21.29
|
21.32
|
75,900
|
|
2003-Nov-05
|
21.43
|
21.7
|
21.4
|
21.53
|
87,700
|
|
2003-Nov-06
|
21.47
|
21.66
|
21.41
|
21.58
|
282,500
|
|
2003-Nov-07
|
21.96
|
22.42
|
21.93
|
22.27
|
186,400
|
|
2003-Nov-10
|
22.18
|
22.29
|
21.84
|
21.94
|
128,900
|
|
2003-Nov-11
|
21.98
|
22.05
|
21.83
|
21.9
|
99,600
|
|
2003-Nov-12
|
21.93
|
22.38
|
21.9
|
22.21
|
521,700
|
|
2003-Nov-13
|
22.34
|
22.4
|
22.1
|
22.24
|
317,400
|
|
2003-Nov-14
|
22.24
|
22.37
|
22.12
|
22.15
|
235,900
|
|
2003-Nov-17
|
21.86
|
21.96
|
21.33
|
21.62
|
263,900
|
|
2003-Nov-18
|
22.04
|
22.13
|
21.68
|
21.71
|
212,900
|
|
2003-Nov-19
|
22.38
|
22.47
|
22.2
|
22.4
|
253,800
|
|
2003-Nov-20
|
22.16
|
22.41
|
22
|
22.1
|
329,500
|
|
2003-Nov-21
|
22.43
|
22.65
|
22.39
|
22.6
|
167,400
|
|
2003-Nov-24
|
22.65
|
22.84
|
22.56
|
22.8
|
251,700
|
|
2003-Nov-25
|
22.65
|
22.81
|
22.62
|
22.75
|
169,400
|
|
2003-Nov-26
|
22.81
|
23.05
|
22.71
|
23.05
|
212,000
|
|
2003-Nov-28
|
22.95
|
23.17
|
22.74
|
22.9
|
96,900
|
|
2003-Dec-01
|
23.1
|
23.32
|
23.1
|
23.32
|
189,100
|
|
2003-Dec-02
|
23.18
|
23.38
|
23.11
|
23.11
|
224,800
|
|
2003-Dec-03
|
23.57
|
23.8
|
23.32
|
23.32
|
185,500
|
|
2003-Dec-04
|
23.57
|
23.64
|
23.34
|
23.5
|
245,800
|
|
2003-Dec-05
|
22.94
|
22.99
|
22.62
|
22.86
|
179,100
|
|
2003-Dec-08
|
22.76
|
23.4
|
22.73
|
23.2
|
200,600
|
|
2003-Dec-09
|
22.99
|
23.03
|
22.68
|
22.68
|
246,800
|
|
2003-Dec-10
|
22.71
|
23.18
|
22.69
|
22.98
|
170,100
|
|
2003-Dec-11
|
22.9
|
23.35
|
22.87
|
23.24
|
133,500
|
|
2003-Dec-12
|
23.45
|
23.49
|
23.01
|
23.35
|
126,700
|
|
2003-Dec-15
|
23.58
|
23.65
|
23.22
|
23.26
|
131,800
|
|
2003-Dec-16
|
23.38
|
23.63
|
23.29
|
23.6
|
114,400
|
|
2003-Dec-17
|
23.6
|
23.63
|
23.41
|
23.6
|
235,400
|
|
2003-Dec-18
|
23.55
|
23.98
|
23.54
|
23.96
|
145,800
|
|
2003-Dec-19
|
23.74
|
23.98
|
23.52
|
23.88
|
194,500
|
|
2003-Dec-22
|
23.5
|
23.95
|
23.5
|
23.95
|
216,800
|
|
2003-Dec-23
|
23.55
|
23.68
|
23.38
|
23.68
|
214,000
|
|
2003-Dec-24
|
23.5
|
23.78
|
23.4
|
23.73
|
111,900
|
|
2003-Dec-26
|
23.7
|
24.08
|
23.6
|
24.03
|
97,200
|
|
2003-Dec-29
|
23.94
|
24.22
|
23.94
|
24.22
|
123,400
|
|
2003-Dec-30
|
24.19
|
24.19
|
23.92
|
24.03
|
89,000
|
|
2003-Dec-31
|
24.01
|
24.5
|
24.01
|
24.28
|
83,000
|
|
2004-Jan-02
|
24.53
|
24.56
|
24.4
|
24.45
|
460,300
|
|
2004-Jan-05
|
25.62
|
25.9
|
25.5
|
25.84
|
356,800
|
|
2004-Jan-06
|
25.68
|
25.9
|
25.55
|
25.88
|
270,500
|
|
2004-Jan-07
|
25.63
|
25.7
|
25.42
|
25.69
|
321,800
|
|
2004-Jan-08
|
26.51
|
26.6
|
26.28
|
26.48
|
375,800
|
|
2004-Jan-09
|
26.26
|
26.44
|
26.02
|
26.02
|
245,300
|
|
2004-Jan-12
|
26.28
|
26.41
|
26.25
|
26.34
|
364,300
|
|
2004-Jan-13
|
26.71
|
26.83
|
26.39
|
26.55
|
613,000
|
|
2004-Jan-14
|
27
|
27.08
|
26.64
|
26.88
|
208,100
|
|
2004-Jan-15
|
26.55
|
26.63
|
26.29
|
26.49
|
298,100
|
|
2004-Jan-16
|
26.14
|
26.16
|
25.95
|
26.11
|
1,412,400
|
|
2004-Jan-20
|
26.5
|
26.75
|
26.48
|
26.6
|
520,900
|
|
2004-Jan-21
|
26.62
|
26.97
|
26.5
|
26.85
|
954,100
|
|
2004-Jan-22
|
26.79
|
26.83
|
26.5
|
26.59
|
307,400
|
|
2004-Jan-23
|
26.81
|
26.93
|
26.57
|
26.65
|
237,000
|
|
2004-Jan-26
|
26.95
|
27.08
|
26.77
|
27.07
|
447,100
|
|
2004-Jan-27
|
27.42
|
27.5
|
27.24
|
27.29
|
311,000
|
|
2004-Jan-28
|
27.24
|
27.35
|
26.52
|
26.52
|
272,000
|
|
2004-Jan-29
|
26.55
|
26.64
|
25.95
|
26.31
|
454,000
|
|
2004-Jan-30
|
26.41
|
26.55
|
26.08
|
26.52
|
611,100
|
|
2004-Feb-02
|
26.42
|
26.45
|
26.19
|
26.33
|
557,300
|
|
2004-Feb-03
|
26.1
|
26.37
|
25.86
|
26.2
|
289,800
|
|
2004-Feb-04
|
25.44
|
25.88
|
25.44
|
25.73
|
553,400
|
|
2004-Feb-05
|
26.4
|
26.58
|
26.04
|
26.21
|
566,100
|
|
2004-Feb-06
|
26.12
|
26.49
|
26
|
26.49
|
483,800
|
|
2004-Feb-09
|
26.73
|
26.77
|
26.28
|
26.43
|
132,800
|
|
2004-Feb-10
|
26.6
|
26.92
|
26.43
|
26.86
|
136,600
|
|
2004-Feb-11
|
27.52
|
27.79
|
26.89
|
27.72
|
803,000
|
|
2004-Feb-12
|
27.67
|
27.82
|
27.41
|
27.45
|
186,100
|
|
2004-Feb-13
|
27.46
|
27.57
|
27.03
|
27.18
|
374,700
|
|
2004-Feb-17
|
28.93
|
29.05
|
28.76
|
28.76
|
593,700
|
|
2004-Feb-18
|
28.81
|
28.88
|
28.23
|
28.47
|
414,500
|
|
2004-Feb-19
|
29.03
|
29.21
|
28.91
|
29
|
244,300
|
|
2004-Feb-20
|
29.15
|
29.19
|
28.36
|
28.42
|
193,600
|
|
2004-Feb-23
|
28.44
|
28.5
|
27.79
|
28.01
|
328,600
|
|
2004-Feb-24
|
28.04
|
28.37
|
27.85
|
28.14
|
244,000
|
|
2004-Feb-25
|
29.27
|
29.47
|
29.03
|
29.18
|
471,400
|
|
2004-Feb-26
|
29.17
|
29.42
|
29.03
|
29.32
|
346,000
|
|
2004-Feb-27
|
28.84
|
29.07
|
26.8
|
28.85
|
106,100
|
|
2004-Mar-01
|
29.19
|
29.26
|
28.86
|
29.1
|
376,900
|
|
2004-Mar-02
|
29.01
|
29.08
|
28.47
|
28.53
|
145,600
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|