| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 22, 2004 | 24.77 | 25.00 | 24.12 | 24.65 | 167,600 | 20.13 | | Nov 19, 2004 | 24.38 | 24.79 | 23.50 | 24.22 | 196,900 | 19.78 | | Nov 18, 2004 | 23.15 | 24.32 | 22.77 | 23.89 | 396,400 | 19.51 | | Nov 17, 2004 | 24.70 | 25.79 | 21.44 | 23.05 | 954,100 | 18.83 | | Nov 16, 2004 | 24.14 | 24.74 | 22.70 | 24.35 | 421,500 | 19.89 | | Nov 15, 2004 | 24.46 | 24.46 | 23.35 | 23.74 | 413,800 | 19.39 | | Nov 12, 2004 | 23.55 | 24.88 | 23.13 | 24.10 | 469,100 | 19.68 | | Nov 11, 2004 | 21.96 | 23.54 | 21.82 | 23.35 | 650,300 | 19.07 | | Nov 10, 2004 | 22.09 | 22.23 | 21.32 | 22.06 | 280,500 | 18.02 | | Nov 9, 2004 | 22.25 | 22.89 | 21.51 | 21.78 | 971,700 | 17.79 | | Nov 8, 2004 | 21.59 | 22.00 | 21.21 | 21.67 | 707,300 | 17.70 | | Nov 5, 2004 | 21.73 | 21.90 | 20.70 | 21.55 | 722,100 | 17.60 | | Nov 4, 2004 | 20.01 | 21.45 | 20.01 | 21.15 | 908,200 | 17.27 | | Nov 3, 2004 | 19.93 | 20.49 | 19.85 | 20.25 | 518,900 | 16.54 | | Nov 2, 2004 | 19.67 | 20.25 | 19.60 | 20.00 | 764,300 | 16.34 | | Nov 1, 2004 | 19.55 | 20.10 | 19.55 | 20.00 | 1,168,900 | 16.34 | | Oct 29, 2004 | 19.89 | 19.91 | 19.00 | 19.64 | 1,685,400 | 16.04 | | Oct 28, 2004 | 18.00 | 22.35 | 18.00 | 19.92 | 13,333,600 | 16.27 | |
* Close price adjusted for dividends and splits. |
|
0.03(0.28%) May 17, 4:00PM EDT
Download to Spreadsheet