| Date |
Open |
High |
Low |
Close |
Volume |
|
2005-Feb-09
|
15.82
|
15.95
|
15.75
|
15.75
|
10,900
|
|
2005-Feb-10
|
15.69
|
15.78
|
15.63
|
15.65
|
30,300
|
|
2005-Feb-11
|
15.75
|
15.75
|
15.51
|
15.71
|
17,300
|
|
2005-Feb-14
|
15.77
|
15.88
|
15.61
|
15.8
|
14,100
|
|
2005-Feb-15
|
15.83
|
15.96
|
15.83
|
15.95
|
11,000
|
|
2005-Feb-16
|
15.99
|
15.99
|
15.85
|
15.92
|
16,700
|
|
2005-Feb-17
|
15.99
|
15.99
|
15.76
|
15.87
|
15,800
|
|
2005-Feb-18
|
15.84
|
15.95
|
15.84
|
15.92
|
7,300
|
|
2005-Feb-22
|
15.92
|
15.92
|
15.65
|
15.8
|
10,300
|
|
2005-Feb-23
|
15.84
|
15.85
|
15.74
|
15.74
|
7,900
|
|
2005-Feb-24
|
15.88
|
16
|
15.77
|
15.9
|
11,500
|
|
2005-Feb-25
|
15.95
|
16.13
|
15.95
|
16.12
|
26,300
|
|
2005-Feb-28
|
16.2
|
16.29
|
16.06
|
16.29
|
11,300
|
|
2005-Mar-01
|
16.19
|
16.3
|
16.18
|
16.3
|
9,600
|
|
2005-Mar-02
|
16.3
|
16.31
|
16.18
|
16.18
|
5,300
|
|
2005-Mar-03
|
16.28
|
16.33
|
16.25
|
16.27
|
4,800
|
|
2005-Mar-04
|
16.26
|
16.34
|
16.26
|
16.27
|
13,800
|
|
2005-Mar-07
|
16.27
|
16.38
|
16.27
|
16.29
|
14,200
|
|
2005-Mar-08
|
16.3
|
16.3
|
16.11
|
16.15
|
8,600
|
|
2005-Mar-09
|
16.08
|
16.18
|
16.08
|
16.15
|
15,200
|
|
2005-Mar-10
|
16.1
|
16.1
|
15.95
|
16.05
|
13,100
|
|
2005-Mar-11
|
16.25
|
16.25
|
16.1
|
16.14
|
12,400
|
|
2005-Mar-14
|
16.13
|
16.19
|
15.99
|
16
|
9,300
|
|
2005-Mar-15
|
15.97
|
15.97
|
15.8
|
15.84
|
28,000
|
|
2005-Mar-16
|
15.81
|
15.81
|
15.61
|
15.61
|
17,600
|
|
2005-Mar-17
|
15.46
|
15.57
|
15.32
|
15.52
|
17,600
|
|
2005-Mar-18
|
15.62
|
15.67
|
15.57
|
15.66
|
11,600
|
|
2005-Mar-21
|
15.6
|
15.6
|
15.54
|
15.54
|
17,600
|
|
2005-Mar-22
|
15.5
|
15.65
|
15.5
|
15.65
|
9,400
|
|
2005-Mar-23
|
15.49
|
15.49
|
15.35
|
15.35
|
26,500
|
|
2005-Mar-24
|
15.35
|
15.5
|
15.3
|
15.3
|
6,600
|
|
2005-Mar-28
|
15.4
|
15.4
|
15.12
|
15.18
|
2,200
|
|
2005-Mar-29
|
15.13
|
15.13
|
14.78
|
14.82
|
14,000
|
|
2005-Mar-30
|
14.78
|
14.95
|
14.77
|
14.95
|
15,900
|
|
2005-Mar-31
|
15.08
|
15.13
|
15.08
|
15.1
|
39,400
|
|
2005-Apr-01
|
15.22
|
15.35
|
15.22
|
15.25
|
7,600
|
|
2005-Apr-04
|
15.17
|
15.34
|
15.16
|
15.22
|
15,000
|
|
2005-Apr-05
|
15.26
|
15.35
|
15.2
|
15.32
|
11,100
|
|
2005-Apr-06
|
15.45
|
15.75
|
15.45
|
15.5
|
14,100
|
|
2005-Apr-07
|
15.3
|
15.45
|
15.3
|
15.43
|
4,200
|
|
2005-Apr-08
|
15.38
|
15.38
|
15.25
|
15.28
|
63,600
|
|
2005-Apr-11
|
15.44
|
15.48
|
15.31
|
15.46
|
15,700
|
|
2005-Apr-12
|
15.4
|
15.5
|
15.32
|
15.5
|
9,000
|
|
2005-Apr-13
|
15.5
|
15.5
|
15.32
|
15.32
|
6,200
|
|
2005-Apr-14
|
15.17
|
15.17
|
14.98
|
14.98
|
16,100
|
|
2005-Apr-15
|
14.88
|
14.88
|
14.8
|
14.84
|
9,100
|
|
2005-Apr-18
|
14.52
|
14.65
|
14.4
|
14.4
|
25,200
|
|
2005-Apr-19
|
14.59
|
14.8
|
14.58
|
14.68
|
13,800
|
|
2005-Apr-20
|
14.79
|
14.8
|
14.69
|
14.69
|
17,100
|
|
2005-Apr-21
|
14.54
|
14.8
|
14.54
|
14.68
|
27,000
|
|
2005-Apr-22
|
14.75
|
14.76
|
14.65
|
14.66
|
17,700
|
|
2005-Apr-25
|
14.74
|
14.76
|
14.69
|
14.7
|
26,300
|
|
2005-Apr-26
|
14.78
|
14.81
|
14.72
|
14.81
|
19,300
|
|
2005-Apr-27
|
14.71
|
14.71
|
14.59
|
14.63
|
13,300
|
|
2005-Apr-28
|
14.64
|
14.74
|
14.61
|
14.61
|
11,400
|
|
2005-Apr-29
|
14.6
|
14.68
|
14.55
|
14.68
|
8,700
|
|
2005-May-02
|
14.66
|
14.85
|
14.66
|
14.82
|
14,100
|
|
2005-May-03
|
14.81
|
14.93
|
14.74
|
14.91
|
10,000
|
|
2005-May-04
|
14.83
|
15.12
|
14.83
|
15.06
|
6,800
|
|
2005-May-05
|
15.08
|
15.19
|
15.08
|
15.17
|
9,300
|
|
2005-May-06
|
15.27
|
15.28
|
15.1
|
15.1
|
8,200
|
|
2005-May-09
|
15.2
|
15.4
|
15.2
|
15.22
|
3,700
|
|
2005-May-10
|
15.2
|
15.21
|
15.1
|
15.1
|
6,300
|
|
2005-May-11
|
15.11
|
15.22
|
15.1
|
15.13
|
2,500
|
|
2005-May-12
|
15.17
|
15.17
|
15.12
|
15.12
|
2,500
|
|
2005-May-13
|
15.12
|
15.12
|
15
|
15
|
3,800
|
|
2005-May-16
|
15.04
|
15.04
|
14.77
|
14.77
|
7,800
|
|
2005-May-17
|
14.85
|
14.94
|
14.78
|
14.78
|
3,800
|
|
2005-May-18
|
14.88
|
14.92
|
14.82
|
14.9
|
9,900
|
|
2005-May-19
|
15
|
15.16
|
15
|
15.16
|
13,300
|
|
2005-May-20
|
15.08
|
15.08
|
14.92
|
14.98
|
3,600
|
|
2005-May-23
|
14.98
|
14.98
|
14.85
|
14.95
|
10,600
|
|
2005-May-24
|
14.95
|
14.95
|
14.84
|
14.86
|
18,900
|
|
2005-May-25
|
14.8
|
14.8
|
14.75
|
14.76
|
7,500
|
|
2005-May-26
|
14.8
|
14.88
|
14.76
|
14.81
|
3,800
|
|
2005-May-27
|
14.88
|
15
|
14.88
|
14.99
|
11,400
|
|
2005-May-31
|
14.93
|
15.06
|
14.93
|
15
|
11,600
|
|
2005-Jun-01
|
15
|
15.1
|
15
|
15.08
|
8,100
|
|
2005-Jun-02
|
15.1
|
15.21
|
15.1
|
15.21
|
5,900
|
|
2005-Jun-03
|
15.25
|
15.26
|
15.25
|
15.26
|
18,400
|
|
2005-Jun-06
|
15.22
|
15.26
|
15.21
|
15.26
|
12,100
|
|
2005-Jun-07
|
15.27
|
15.37
|
15.25
|
15.28
|
8,000
|
|
2005-Jun-08
|
15.35
|
15.49
|
15.33
|
15.37
|
6,300
|
|
2005-Jun-09
|
15.4
|
15.47
|
15.35
|
15.35
|
5,900
|
|
2005-Jun-10
|
15.52
|
15.6
|
15.45
|
15.6
|
34,400
|
|
2005-Jun-13
|
15.6
|
15.6
|
15.44
|
15.44
|
6,200
|
|
2005-Jun-14
|
15.5
|
15.5
|
15.43
|
15.43
|
7,700
|
|
2005-Jun-15
|
15.57
|
15.65
|
15.55
|
15.6
|
11,000
|
|
2005-Jun-16
|
15.65
|
15.66
|
15.57
|
15.66
|
3,700
|
|
2005-Jun-17
|
15.71
|
15.85
|
15.69
|
15.82
|
34,500
|
|
2005-Jun-20
|
15.83
|
15.9
|
15.82
|
15.85
|
20,200
|
|
2005-Jun-21
|
15.87
|
15.88
|
15.79
|
15.79
|
3,900
|
|
2005-Jun-22
|
15.92
|
16.02
|
15.92
|
15.95
|
5,900
|
|
2005-Jun-23
|
16
|
16.12
|
15.85
|
15.88
|
11,900
|
|
2005-Jun-24
|
15.95
|
15.99
|
15.82
|
15.82
|
7,100
|
|
2005-Jun-27
|
15.8
|
15.87
|
15.74
|
15.8
|
5,600
|
|
2005-Jun-28
|
15.9
|
15.9
|
15.8
|
15.8
|
11,900
|
|
2005-Jun-29
|
15.8
|
16
|
15.8
|
15.9
|
3,500
|
|
2005-Jun-30
|
16
|
16.09
|
16
|
16.02
|
1,800
|
|
2005-Jul-01
|
16.04
|
16.04
|
15.9
|
15.9
|
3,100
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|