| First |
Prev |
Next |
Last |
| Date | Open | High | Low | Close | Volume | Adj Close* | | 17-Mar-05 | 7.42 | 7.50 | 7.24 | 7.25 | 10,441,800 | 7.25 | | 16-Mar-05 | 7.22 | 7.80 | 7.02 | 7.32 | 36,067,100 | 7.32 | | 15-Mar-05 | 7.74 | 7.87 | 7.19 | 7.21 | 22,658,600 | 7.21 | | 14-Mar-05 | 7.00 | 7.75 | 6.99 | 7.61 | 23,210,900 | 7.61 | | 11-Mar-05 | 7.47 | 7.57 | 6.87 | 7.07 | 33,402,400 | 7.07 | | 10-Mar-05 | 8.23 | 8.39 | 6.52 | 7.47 | 61,893,500 | 7.47 | | 9-Mar-05 | 7.20 | 7.93 | 7.20 | 7.88 | 48,396,800 | 7.88 | | 8-Mar-05 | 6.75 | 7.30 | 6.68 | 7.13 | 57,444,500 | 7.13 | | 7-Mar-05 | 6.42 | 6.69 | 6.07 | 6.44 | 54,043,000 | 6.44 | | 4-Mar-05 | 5.75 | 6.28 | 5.53 | 5.71 | 104,585,900 | 5.71 | | 3-Mar-05 | 8.00 | 8.08 | 6.50 | 6.65 | 98,075,300 | 6.65 | | 2-Mar-05 | 8.00 | 8.20 | 7.87 | 7.94 | 47,827,300 | 7.94 | | 1-Mar-05 | 8.40 | 8.50 | 7.80 | 7.97 | 86,543,800 | 7.97 | | 28-Feb-05 | 8.05 | 9.75 | 7.90 | 8.00 | 165,358,900 | 8.00 | | 25-Feb-05 | 26.99 | 26.99 | 26.75 | 26.90 | 2,374,000 | 26.90 | | 24-Feb-05 | 26.75 | 27.00 | 26.50 | 26.91 | 1,885,600 | 26.91 | | 23-Feb-05 | 27.05 | 29.93 | 26.66 | 26.83 | 2,100,300 | 26.83 | | 22-Feb-05 | 27.40 | 27.93 | 27.17 | 27.30 | 2,997,000 | 27.30 | | 18-Feb-05 | 28.00 | 28.00 | 27.50 | 27.65 | 2,238,700 | 27.65 | | 17-Feb-05 | 28.15 | 28.30 | 27.60 | 27.75 | 6,217,000 | 27.75 | | * Close price adjusted for dividends and splits. |
|
| First |
Prev |
Next |
Last |
| |
|
1.27% Nasdaq 0.00%
Historical Prices
