| Date |
Open |
High |
Low |
Close |
Volume |
|
2004-Nov-03
|
22.88
|
23
|
21.86
|
22.12
|
1,119,000
|
|
2004-Nov-04
|
22.15
|
22.51
|
21.63
|
22.46
|
799,600
|
|
2004-Nov-05
|
21.87
|
22.78
|
21.53
|
22.47
|
1,251,800
|
|
2004-Nov-08
|
22.3
|
22.65
|
22.01
|
22.57
|
2,200,600
|
|
2004-Nov-09
|
22.34
|
23.37
|
22.24
|
23.25
|
2,011,400
|
|
2004-Nov-10
|
23.06
|
23.34
|
22.8
|
22.99
|
644,700
|
|
2004-Nov-11
|
23
|
25.08
|
22.95
|
24.68
|
2,059,100
|
|
2004-Nov-12
|
23.73
|
24.68
|
23.17
|
24.05
|
1,812,600
|
|
2004-Nov-15
|
24.02
|
24.2
|
23.56
|
24.03
|
613,600
|
|
2004-Nov-16
|
24
|
24.01
|
23.31
|
23.47
|
690,100
|
|
2004-Nov-17
|
23.49
|
24.69
|
23.33
|
24.66
|
961,500
|
|
2004-Nov-18
|
24.22
|
25.9
|
24.15
|
25.66
|
1,701,400
|
|
2004-Nov-19
|
25.45
|
26.13
|
25.15
|
25.76
|
2,108,800
|
|
2004-Nov-22
|
25.73
|
25.73
|
24.94
|
25.19
|
870,000
|
|
2004-Nov-23
|
25.15
|
25.34
|
24.77
|
25.04
|
527,400
|
|
2004-Nov-24
|
24.98
|
25.29
|
24.8
|
25.07
|
526,400
|
|
2004-Nov-26
|
25.1
|
25.46
|
24.99
|
25.34
|
89,400
|
|
2004-Nov-29
|
25.19
|
25.5
|
24.26
|
24.29
|
842,600
|
|
2004-Nov-30
|
24.33
|
24.52
|
23.29
|
23.41
|
1,455,500
|
|
2004-Dec-01
|
23.4
|
24.09
|
22.45
|
23.01
|
2,494,000
|
|
2004-Dec-02
|
23.1
|
24.14
|
22.93
|
24.11
|
1,540,900
|
|
2004-Dec-03
|
24.13
|
24.31
|
23.88
|
24.09
|
705,200
|
|
2004-Dec-06
|
24.25
|
24.25
|
23.59
|
23.93
|
790,300
|
|
2004-Dec-07
|
23.3
|
23.94
|
22.64
|
22.65
|
776,900
|
|
2004-Dec-08
|
22.65
|
23.39
|
22.6
|
23.37
|
669,600
|
|
2004-Dec-09
|
23.11
|
23.18
|
22.05
|
22.5
|
1,198,200
|
|
2004-Dec-10
|
22.44
|
22.53
|
22.08
|
22.31
|
809,600
|
|
2004-Dec-13
|
22.05
|
22.19
|
21.13
|
21.29
|
1,851,200
|
|
2004-Dec-14
|
20.2
|
20.2
|
19.1
|
19.46
|
7,496,000
|
|
2004-Dec-15
|
19.49
|
19.98
|
19.3
|
19.83
|
1,768,700
|
|
2004-Dec-16
|
19.89
|
20
|
19.41
|
19.68
|
1,216,400
|
|
2004-Dec-17
|
19.57
|
20.01
|
19.43
|
19.6
|
1,118,800
|
|
2004-Dec-20
|
19.7
|
19.83
|
19.03
|
19.17
|
1,491,500
|
|
2004-Dec-21
|
19.05
|
19.95
|
18.56
|
19.87
|
3,252,700
|
|
2004-Dec-22
|
19.98
|
21.83
|
19.98
|
21.2
|
4,005,300
|
|
2004-Dec-23
|
21.1
|
21.54
|
20.89
|
21.2
|
956,100
|
|
2004-Dec-27
|
21.42
|
21.42
|
20.37
|
20.7
|
919,000
|
|
2004-Dec-28
|
20.96
|
21.1
|
20.64
|
20.7
|
700,500
|
|
2004-Dec-29
|
20.61
|
20.86
|
20.35
|
20.6
|
709,100
|
|
2004-Dec-30
|
20.67
|
21
|
20.45
|
20.63
|
372,700
|
|
2004-Dec-31
|
20.57
|
20.75
|
20.37
|
20.44
|
278,600
|
|
2005-Jan-03
|
20.6
|
20.72
|
19.97
|
20.11
|
531,000
|
|
2005-Jan-04
|
19.85
|
20.4
|
19.22
|
19.29
|
1,079,700
|
|
2005-Jan-05
|
19.07
|
19.84
|
18.98
|
19.02
|
800,400
|
|
2005-Jan-06
|
19.09
|
19.68
|
18.6
|
19.17
|
1,679,900
|
|
2005-Jan-07
|
19.35
|
19.61
|
18.84
|
19.4
|
832,100
|
|
2005-Jan-10
|
19.27
|
19.85
|
19.27
|
19.47
|
619,700
|
|
2005-Jan-11
|
19.49
|
19.76
|
19.11
|
19.62
|
810,700
|
|
2005-Jan-12
|
19.7
|
20.03
|
19.62
|
19.97
|
1,452,700
|
|
2005-Jan-13
|
20.1
|
20.85
|
19.92
|
20.5
|
1,763,800
|
|
2005-Jan-14
|
20.69
|
20.84
|
19.73
|
19.98
|
864,200
|
|
2005-Jan-18
|
19.92
|
20.33
|
19.8
|
20.16
|
807,200
|
|
2005-Jan-19
|
20.12
|
20.15
|
19.19
|
19.41
|
941,000
|
|
2005-Jan-20
|
19.21
|
19.67
|
19.2
|
19.28
|
729,800
|
|
2005-Jan-21
|
19.38
|
19.4
|
18.39
|
18.74
|
2,198,000
|
|
2005-Jan-24
|
18.77
|
18.96
|
18.3
|
18.37
|
977,900
|
|
2005-Jan-25
|
18.36
|
18.84
|
18.16
|
18.34
|
816,800
|
|
2005-Jan-26
|
18.51
|
18.85
|
18.42
|
18.61
|
807,600
|
|
2005-Jan-27
|
18.7
|
18.93
|
18.41
|
18.68
|
567,700
|
|
2005-Jan-28
|
18.6
|
18.72
|
17.79
|
17.94
|
1,107,600
|
|
2005-Jan-31
|
18.1
|
18.5
|
17.97
|
18.25
|
920,100
|
|
2005-Feb-01
|
18.19
|
18.33
|
18.07
|
18.08
|
564,100
|
|
2005-Feb-02
|
18.2
|
18.3
|
17.76
|
17.86
|
796,200
|
|
2005-Feb-03
|
17.8
|
17.86
|
17.26
|
17.69
|
1,364,600
|
|
2005-Feb-04
|
17.76
|
18.04
|
17.55
|
17.82
|
858,900
|
|
2005-Feb-07
|
17.88
|
18.04
|
17.71
|
17.93
|
757,400
|
|
2005-Feb-08
|
17.95
|
18.01
|
17.52
|
17.79
|
1,005,100
|
|
2005-Feb-09
|
17.95
|
18.4
|
17.79
|
18.15
|
1,722,900
|
|
2005-Feb-10
|
17.83
|
18.75
|
17.75
|
18.63
|
2,984,800
|
|
2005-Feb-11
|
18.63
|
19.41
|
18.37
|
19.37
|
1,163,400
|
|
2005-Feb-14
|
19.37
|
19.45
|
18.94
|
19.16
|
644,800
|
|
2005-Feb-15
|
19.24
|
19.55
|
19.08
|
19.23
|
757,100
|
|
2005-Feb-16
|
19.06
|
19.17
|
18.8
|
18.86
|
775,500
|
|
2005-Feb-17
|
19.04
|
19.09
|
18.55
|
18.85
|
564,700
|
|
2005-Feb-18
|
19.5
|
19.55
|
18.97
|
19.2
|
1,256,900
|
|
2005-Feb-22
|
19.1
|
19.5
|
19.04
|
19.13
|
1,300,700
|
|
2005-Feb-23
|
19.2
|
19.31
|
19.03
|
19.05
|
974,400
|
|
2005-Feb-24
|
19.2
|
19.81
|
19.16
|
19.69
|
1,495,500
|
|
2005-Feb-25
|
19
|
19.37
|
16.9
|
17.04
|
5,156,000
|
|
2005-Feb-28
|
17.14
|
17.25
|
16.63
|
16.96
|
1,616,700
|
|
2005-Mar-01
|
17.48
|
17.78
|
17.09
|
17.18
|
1,650,200
|
|
2005-Mar-02
|
17.1
|
17.49
|
16.93
|
17.24
|
854,200
|
|
2005-Mar-03
|
17.16
|
17.41
|
16.71
|
16.73
|
826,700
|
|
2005-Mar-04
|
16.87
|
16.9
|
15.97
|
16.08
|
2,008,200
|
|
2005-Mar-07
|
16.15
|
17.16
|
16.15
|
16.97
|
2,257,500
|
|
2005-Mar-08
|
17.06
|
17.1
|
16.75
|
16.86
|
949,700
|
|
2005-Mar-09
|
16.88
|
17
|
16.72
|
16.79
|
541,500
|
|
2005-Mar-10
|
16.79
|
17.16
|
16.4
|
17
|
1,088,300
|
|
2005-Mar-11
|
17.06
|
17.17
|
16.81
|
17.01
|
802,500
|
|
2005-Mar-14
|
16.8
|
17.1
|
16.75
|
16.99
|
455,600
|
|
2005-Mar-15
|
17.06
|
17.18
|
16.68
|
16.71
|
459,100
|
|
2005-Mar-16
|
16.75
|
16.95
|
16.56
|
16.89
|
606,500
|
|
2005-Mar-17
|
16.95
|
17.01
|
16.74
|
16.82
|
660,900
|
|
2005-Mar-18
|
16.69
|
17.01
|
16.69
|
16.77
|
656,800
|
|
2005-Mar-21
|
16.68
|
17.16
|
16.68
|
16.96
|
680,900
|
|
2005-Mar-22
|
16.91
|
17.26
|
16.88
|
17.14
|
1,182,800
|
|
2005-Mar-23
|
17.02
|
17.28
|
16.85
|
17.06
|
724,400
|
|
2005-Mar-24
|
17.08
|
17.3
|
16.99
|
17.1
|
401,000
|
|
2005-Mar-28
|
17.2
|
17.25
|
16.89
|
16.98
|
815,400
|
|
2005-Mar-29
|
17.01
|
17.13
|
16.38
|
16.39
|
1,503,800
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|