| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 17, 2006 | 25.44 | 25.53 | 24.07 | 24.33 | 806,800 | 12.16 | | Mar 16, 2006 | 24.42 | 25.70 | 24.35 | 25.10 | 1,103,000 | 12.55 | | Mar 15, 2006 | 23.86 | 24.46 | 23.78 | 24.06 | 909,000 | 12.03 | | Mar 14, 2006 | 23.41 | 24.40 | 22.70 | 23.72 | 2,163,400 | 11.86 | | Mar 13, 2006 | 24.48 | 25.02 | 23.40 | 23.48 | 1,567,600 | 11.74 | | Mar 10, 2006 | 25.40 | 25.50 | 23.98 | 24.25 | 4,175,400 | 12.12 | | Mar 9, 2006 | 25.99 | 26.00 | 25.15 | 25.50 | 2,272,000 | 12.75 | | Mar 8, 2006 | 25.51 | 26.69 | 25.15 | 25.95 | 1,167,400 | 12.98 | | Mar 7, 2006 | 25.41 | 26.08 | 25.36 | 25.75 | 1,319,000 | 12.88 | | Mar 6, 2006 | 26.32 | 26.80 | 25.26 | 26.05 | 1,337,800 | 13.02 | | Mar 3, 2006 | 26.35 | 27.00 | 23.13 | 26.34 | 4,947,600 | 13.17 | | Mar 2, 2006 | 26.77 | 27.42 | 26.50 | 26.60 | 2,490,600 | 13.30 | | Mar 1, 2006 | 27.75 | 28.20 | 25.80 | 26.90 | 2,772,000 | 13.45 | | Feb 28, 2006 | 28.37 | 28.37 | 27.44 | 27.49 | 1,301,200 | 13.74 | | Feb 27, 2006 | 28.76 | 28.76 | 27.75 | 28.45 | 792,000 | 14.23 | | Feb 24, 2006 | 27.98 | 28.60 | 27.52 | 28.46 | 882,400 | 14.23 | | Feb 23, 2006 | 27.20 | 28.03 | 27.02 | 27.69 | 742,800 | 13.85 | | Feb 22, 2006 | 28.20 | 28.20 | 27.00 | 27.17 | 1,000,600 | 13.59 | | Feb 21, 2006 | 27.89 | 28.00 | 27.46 | 28.00 | 1,811,200 | 14.00 | | Feb 17, 2006 | 28.43 | 28.59 | 27.05 | 27.40 | 2,455,800 | 13.70 | | Feb 16, 2006 | 29.49 | 29.75 | 28.34 | 28.35 | 6,046,600 | 14.18 | | Feb 15, 2006 | 28.00 | 28.00 | 27.79 | 28.00 | 1,951,200 | 14.00 | | Feb 14, 2006 | 27.75 | 28.47 | 27.75 | 27.80 | 2,553,800 | 13.90 | | Feb 13, 2006 | 26.50 | 28.25 | 26.39 | 27.70 | 1,701,800 | 13.85 | | Feb 10, 2006 | 27.00 | 27.54 | 26.02 | 26.55 | 1,800,400 | 13.27 | | Feb 9, 2006 | 29.24 | 29.34 | 26.12 | 27.00 | 4,463,800 | 13.50 | | Feb 8, 2006 | 30.00 | 32.50 | 28.14 | 28.55 | 23,814,000 | 14.27 | |
* Close price adjusted for dividends and splits. |
|
0.17(1.04%) 4:00PM EDT|After Hours
:
16.33 
Download to Spreadsheet