| Date |
Open |
High |
Low |
Close |
Volume |
|
2004-Nov-08
|
13.85
|
13.97
|
13.62
|
13.62
|
29,000
|
|
2004-Nov-09
|
13.64
|
13.85
|
13.62
|
13.85
|
1,800
|
|
2004-Nov-10
|
13.9
|
13.91
|
13.83
|
13.83
|
11,600
|
|
2004-Nov-11
|
13.81
|
13.85
|
13.76
|
13.85
|
26,900
|
|
2004-Nov-12
|
13.87
|
14.19
|
13.87
|
14.12
|
17,800
|
|
2004-Nov-15
|
14.11
|
14.27
|
14.1
|
14.24
|
22,600
|
|
2004-Nov-16
|
14.14
|
14.2
|
14.12
|
14.15
|
11,100
|
|
2004-Nov-17
|
14.21
|
14.34
|
14.21
|
14.28
|
13,500
|
|
2004-Nov-18
|
14.29
|
14.42
|
14.28
|
14.39
|
15,200
|
|
2004-Nov-19
|
14.34
|
14.4
|
14.2
|
14.31
|
32,200
|
|
2004-Nov-22
|
14.12
|
14.27
|
14.06
|
14.24
|
16,000
|
|
2004-Nov-23
|
14.33
|
14.49
|
14.33
|
14.46
|
7,000
|
|
2004-Nov-24
|
14.47
|
14.57
|
14.46
|
14.57
|
15,000
|
|
2004-Nov-26
|
14.39
|
14.52
|
14.37
|
14.4
|
4,700
|
|
2004-Nov-29
|
14.48
|
14.57
|
14.48
|
14.55
|
9,900
|
|
2004-Nov-30
|
14.55
|
14.89
|
14.55
|
14.89
|
40,600
|
|
2004-Dec-01
|
14.89
|
15
|
14.83
|
14.89
|
19,500
|
|
2004-Dec-02
|
14.94
|
14.98
|
14.93
|
14.98
|
8,000
|
|
2004-Dec-03
|
14.88
|
14.94
|
14.83
|
14.91
|
7,600
|
|
2004-Dec-06
|
14.83
|
14.85
|
14.55
|
14.78
|
15,800
|
|
2004-Dec-07
|
14.68
|
14.74
|
14.62
|
14.73
|
23,200
|
|
2004-Dec-08
|
14.55
|
14.57
|
14.54
|
14.54
|
13,600
|
|
2004-Dec-09
|
14.48
|
14.48
|
14.22
|
14.39
|
9,500
|
|
2004-Dec-10
|
14.29
|
14.36
|
14.23
|
14.27
|
6,600
|
|
2004-Dec-13
|
14.31
|
14.31
|
14
|
14.23
|
14,400
|
|
2004-Dec-14
|
14.23
|
14.4
|
14.15
|
14.32
|
15,600
|
|
2004-Dec-15
|
14.31
|
14.49
|
14.24
|
14.26
|
13,600
|
|
2004-Dec-16
|
14.3
|
14.32
|
14.2
|
14.29
|
66,200
|
|
2004-Dec-17
|
14.31
|
14.31
|
14.26
|
14.31
|
29,600
|
|
2004-Dec-20
|
14.34
|
14.42
|
14.3
|
14.39
|
56,400
|
|
2004-Dec-21
|
14.54
|
14.54
|
14.46
|
14.53
|
14,300
|
|
2004-Dec-22
|
14.54
|
14.65
|
14.53
|
14.56
|
26,400
|
|
2004-Dec-23
|
14.58
|
14.58
|
14.54
|
14.55
|
38,800
|
|
2004-Dec-27
|
14.55
|
14.58
|
14.51
|
14.56
|
14,200
|
|
2004-Dec-28
|
14.57
|
14.73
|
14.55
|
14.7
|
19,600
|
|
2004-Dec-29
|
14.63
|
14.68
|
14.56
|
14.59
|
13,600
|
|
2004-Dec-30
|
14.63
|
14.69
|
14.6
|
14.69
|
17,100
|
|
2004-Dec-31
|
14.75
|
14.83
|
14.7
|
14.83
|
12,700
|
|
2005-Jan-03
|
14.85
|
14.93
|
14.77
|
14.77
|
30,300
|
|
2005-Jan-04
|
14.7
|
14.73
|
14.55
|
14.55
|
21,300
|
|
2005-Jan-05
|
14.53
|
14.56
|
14.41
|
14.48
|
33,900
|
|
2005-Jan-06
|
14.44
|
14.5
|
14.4
|
14.49
|
13,300
|
|
2005-Jan-07
|
14.59
|
14.63
|
14.48
|
14.59
|
22,100
|
|
2005-Jan-10
|
14.55
|
14.59
|
14.44
|
14.59
|
14,900
|
|
2005-Jan-11
|
14.56
|
14.56
|
14.4
|
14.56
|
7,300
|
|
2005-Jan-12
|
14.49
|
14.54
|
14.48
|
14.54
|
16,200
|
|
2005-Jan-13
|
14.53
|
14.53
|
14.35
|
14.35
|
14,100
|
|
2005-Jan-14
|
14.42
|
14.49
|
14.41
|
14.49
|
15,700
|
|
2005-Jan-18
|
14.6
|
14.7
|
14.59
|
14.69
|
57,600
|
|
2005-Jan-19
|
14.83
|
14.87
|
14.76
|
14.79
|
19,900
|
|
2005-Jan-20
|
14.69
|
14.69
|
14.6
|
14.6
|
7,500
|
|
2005-Jan-21
|
14.69
|
14.78
|
14.63
|
14.68
|
21,100
|
|
2005-Jan-24
|
14.67
|
14.82
|
14.67
|
14.72
|
26,200
|
|
2005-Jan-25
|
14.73
|
14.83
|
14.73
|
14.8
|
17,100
|
|
2005-Jan-26
|
14.87
|
14.97
|
14.86
|
14.91
|
80,600
|
|
2005-Jan-27
|
14.88
|
15
|
14.87
|
14.98
|
29,700
|
|
2005-Jan-28
|
15.09
|
15.17
|
15
|
15.13
|
27,200
|
|
2005-Jan-31
|
15.23
|
15.24
|
15.11
|
15.24
|
11,300
|
|
2005-Feb-01
|
15.2
|
15.45
|
15.15
|
15.27
|
33,500
|
|
2005-Feb-02
|
15.2
|
15.5
|
15.2
|
15.31
|
19,700
|
|
2005-Feb-03
|
15.5
|
15.5
|
15.27
|
15.4
|
9,300
|
|
2005-Feb-04
|
15.51
|
15.66
|
15.51
|
15.66
|
16,300
|
|
2005-Feb-07
|
15.8
|
15.85
|
15.62
|
15.63
|
10,000
|
|
2005-Feb-08
|
15.72
|
15.85
|
15.7
|
15.85
|
11,100
|
|
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
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|