| Date |
Open |
High |
Low |
Close |
Volume |
|
2003-Sep-08
|
17.32
|
17.84
|
17.29
|
17.77
|
11,008,800
|
|
2003-Sep-09
|
17.63
|
18.4
|
17.39
|
17.5
|
23,535,100
|
|
2003-Sep-10
|
17.25
|
17.6
|
17.07
|
17.22
|
14,191,100
|
|
2003-Sep-11
|
17.38
|
17.48
|
17.03
|
17.3
|
13,058,000
|
|
2003-Sep-12
|
17.2
|
17.63
|
16.95
|
17.41
|
11,426,200
|
|
2003-Sep-15
|
17.45
|
17.54
|
17.29
|
17.32
|
6,494,700
|
|
2003-Sep-16
|
17.38
|
17.93
|
17.35
|
17.91
|
12,270,800
|
|
2003-Sep-17
|
17.86
|
18.24
|
17.68
|
18
|
12,632,500
|
|
2003-Sep-18
|
17.9
|
18.91
|
17.86
|
18.79
|
17,785,400
|
|
2003-Sep-19
|
18.57
|
18.9
|
18.4
|
18.62
|
11,804,400
|
|
2003-Sep-22
|
18.35
|
18.45
|
18.01
|
18.29
|
11,563,000
|
|
2003-Sep-23
|
18.35
|
19.03
|
18.32
|
18.91
|
15,860,300
|
|
2003-Sep-24
|
18.92
|
19.13
|
18.31
|
18.31
|
15,797,000
|
|
2003-Sep-25
|
18.06
|
18.72
|
17.86
|
18.27
|
13,767,500
|
|
2003-Sep-26
|
18.29
|
18.42
|
17.45
|
17.54
|
12,274,000
|
|
2003-Sep-29
|
17.71
|
18.13
|
17.48
|
18.1
|
11,716,800
|
|
2003-Sep-30
|
18.02
|
18.13
|
17.65
|
17.7
|
10,601,500
|
|
2003-Oct-01
|
18.05
|
18.36
|
17.5
|
18.2
|
17,691,700
|
|
2003-Oct-02
|
18.25
|
19
|
18.16
|
18.95
|
15,020,000
|
|
2003-Oct-03
|
19.48
|
19.77
|
19.25
|
19.62
|
16,927,400
|
|
2003-Oct-06
|
19.67
|
19.94
|
19.45
|
19.89
|
10,067,700
|
|
2003-Oct-07
|
19.69
|
19.95
|
19.19
|
19.47
|
21,991,000
|
|
2003-Oct-08
|
19.53
|
19.72
|
19.2
|
19.4
|
23,254,800
|
|
2003-Oct-09
|
20.7
|
21.86
|
20.6
|
21.38
|
55,312,400
|
|
2003-Oct-10
|
21.3
|
21.65
|
21.15
|
21.58
|
18,039,600
|
|
2003-Oct-13
|
21.45
|
21.5
|
21.05
|
21.45
|
12,603,900
|
|
2003-Oct-14
|
21.15
|
21.42
|
21.13
|
21.15
|
10,716,400
|
|
2003-Oct-15
|
21.4
|
21.4
|
20.66
|
20.72
|
11,614,300
|
|
2003-Oct-16
|
20.82
|
21.25
|
20.77
|
21.11
|
9,649,900
|
|
2003-Oct-17
|
21.27
|
21.45
|
20.81
|
21.12
|
13,157,500
|
|
2003-Oct-20
|
21.25
|
21.37
|
20.9
|
21.18
|
8,546,300
|
|
2003-Oct-21
|
21.05
|
21.65
|
21
|
21.41
|
11,228,200
|
|
2003-Oct-22
|
21.07
|
21.3
|
20.78
|
20.89
|
11,990,500
|
|
2003-Oct-23
|
20.5
|
20.63
|
19.93
|
20.2
|
17,480,200
|
|
2003-Oct-24
|
19.98
|
20.39
|
19.68
|
20.27
|
14,393,300
|
|
2003-Oct-27
|
20.4
|
20.73
|
20.31
|
20.59
|
8,745,000
|
|
2003-Oct-28
|
20.75
|
21.54
|
20.7
|
21.51
|
12,934,300
|
|
2003-Oct-29
|
21.47
|
21.99
|
21.36
|
21.54
|
13,892,400
|
|
2003-Oct-30
|
21.9
|
22.27
|
21.63
|
21.86
|
16,629,900
|
|
2003-Oct-31
|
21.73
|
22
|
21.6
|
21.86
|
9,697,000
|
|
2003-Nov-03
|
21.87
|
22.39
|
21.8
|
21.97
|
10,683,700
|
|
2003-Nov-04
|
21.95
|
22.02
|
21.65
|
21.72
|
8,645,900
|
|
2003-Nov-05
|
21.5
|
22.13
|
21.45
|
22.02
|
7,527,100
|
|
2003-Nov-06
|
21.5
|
21.86
|
21.27
|
21.48
|
11,628,600
|
|
2003-Nov-07
|
21.6
|
21.67
|
21.12
|
21.17
|
9,107,800
|
|
2003-Nov-10
|
21.15
|
21.25
|
20.6
|
20.62
|
8,525,600
|
|
2003-Nov-11
|
20.63
|
20.82
|
20.11
|
20.31
|
9,849,300
|
|
2003-Nov-12
|
20.29
|
21.29
|
20.27
|
21.27
|
10,987,900
|
|
2003-Nov-13
|
21.18
|
21.8
|
21.03
|
21.65
|
9,647,600
|
|
2003-Nov-14
|
21.44
|
21.68
|
20.76
|
20.82
|
9,369,800
|
|
2003-Nov-17
|
20.46
|
20.54
|
19.34
|
20.18
|
21,102,200
|
|
2003-Nov-18
|
20.38
|
20.5
|
18.97
|
19
|
17,622,900
|
|
2003-Nov-19
|
19.24
|
19.81
|
19.1
|
19.64
|
18,971,000
|
|
2003-Nov-20
|
19.45
|
19.98
|
19.32
|
19.35
|
10,880,200
|
|
2003-Nov-21
|
19.65
|
19.86
|
19.35
|
19.74
|
10,113,600
|
|
2003-Nov-24
|
20.1
|
20.93
|
20.1
|
20.89
|
12,339,500
|
|
2003-Nov-25
|
20.93
|
21.35
|
20.89
|
21.02
|
11,431,900
|
|
2003-Nov-26
|
21.39
|
21.72
|
20.97
|
21.54
|
12,685,300
|
|
2003-Nov-28
|
21.42
|
21.63
|
21.35
|
21.5
|
3,235,100
|
|
2003-Dec-01
|
21.71
|
22.15
|
21.66
|
22.11
|
10,426,000
|
|
2003-Dec-02
|
21.93
|
22.09
|
21.73
|
21.75
|
8,768,200
|
|
2003-Dec-03
|
21.84
|
21.99
|
21.17
|
21.25
|
9,424,200
|
|
2003-Dec-04
|
21.47
|
21.81
|
21.05
|
21.57
|
10,428,900
|
|
2003-Dec-05
|
21.4
|
21.85
|
21.32
|
21.42
|
8,095,000
|
|
2003-Dec-08
|
21.39
|
21.54
|
20.81
|
21.39
|
9,682,300
|
|
2003-Dec-09
|
21.52
|
21.55
|
20.72
|
20.79
|
8,643,000
|
|
2003-Dec-10
|
20.78
|
21.05
|
20.27
|
20.58
|
10,289,200
|
|
2003-Dec-11
|
20.54
|
21.52
|
20.54
|
21.39
|
9,135,000
|
|
2003-Dec-12
|
21.5
|
21.5
|
21
|
21.49
|
7,836,400
|
|
2003-Dec-15
|
21.92
|
22
|
21.05
|
21.13
|
9,863,000
|
|
2003-Dec-16
|
20.97
|
21.1
|
20.11
|
20.35
|
14,793,300
|
|
2003-Dec-17
|
20.29
|
20.41
|
19.98
|
20.37
|
10,776,800
|
|
2003-Dec-18
|
20.53
|
21.02
|
20.38
|
20.95
|
8,122,900
|
|
2003-Dec-19
|
20.97
|
21.15
|
20.57
|
21.06
|
9,693,900
|
|
2003-Dec-22
|
20.91
|
21.31
|
20.89
|
21.3
|
7,476,200
|
|
2003-Dec-23
|
21.17
|
21.87
|
21.13
|
21.84
|
8,355,400
|
|
2003-Dec-24
|
21.73
|
22.67
|
21.72
|
22.39
|
9,083,200
|
|
2003-Dec-26
|
22.4
|
22.63
|
22.13
|
22.15
|
4,246,700
|
|
2003-Dec-29
|
22.22
|
22.55
|
21.9
|
22.48
|
6,886,200
|
|
2003-Dec-30
|
22.47
|
22.58
|
22.25
|
22.47
|
5,490,100
|
|
2003-Dec-31
|
22.52
|
22.74
|
22.31
|
22.52
|
9,439,300
|
|
2004-Jan-02
|
22.75
|
22.91
|
22.56
|
22.7
|
8,240,000
|
|
2004-Jan-05
|
22.88
|
23.56
|
22.67
|
23.45
|
11,553,900
|
|
2004-Jan-06
|
23.22
|
23.72
|
23.17
|
23.62
|
10,263,900
|
|
2004-Jan-07
|
23.45
|
23.88
|
23.42
|
23.84
|
9,614,500
|
|
2004-Jan-08
|
24
|
24.48
|
23.93
|
24.29
|
12,734,600
|
|
2004-Jan-09
|
24.02
|
24.38
|
24
|
24.06
|
9,521,700
|
|
2004-Jan-12
|
24.13
|
24.93
|
24.1
|
24.87
|
14,959,700
|
|
2004-Jan-13
|
24.87
|
25.2
|
24.11
|
24.4
|
14,343,700
|
|
2004-Jan-14
|
24.69
|
24.81
|
23.85
|
24.2
|
17,173,600
|
|
2004-Jan-15
|
23.28
|
24.4
|
22.93
|
24.05
|
27,008,900
|
|
2004-Jan-16
|
24.23
|
24.25
|
23.55
|
24.06
|
12,054,300
|
|
2004-Jan-20
|
23.95
|
24
|
23.38
|
23.83
|
10,644,500
|
|
2004-Jan-21
|
23.62
|
23.98
|
23.45
|
23.69
|
7,532,900
|
|
2004-Jan-22
|
23.89
|
24.11
|
23.45
|
23.59
|
7,387,500
|
|
2004-Jan-23
|
23.62
|
23.67
|
23.38
|
23.55
|
5,589,700
|
|
2004-Jan-26
|
23.41
|
24.12
|
23.3
|
24.08
|
7,824,500
|
|
2004-Jan-27
|
24.04
|
24.22
|
23.5
|
23.52
|
7,328,400
|
|
2004-Jan-28
|
23.52
|
23.65
|
22.8
|
23.1
|
8,312,600
|
|
2004-Jan-29
|
23.27
|
23.29
|
22.13
|
23.05
|
15,829,100
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|