| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 31, 2005 | 11.46 | 11.48 | 11.25 | 11.33 | 6,900 | 221.13 | | Oct 28, 2005 | 11.50 | 11.56 | 11.35 | 11.44 | 2,400 | 223.28 | | Oct 27, 2005 | 11.70 | 11.70 | 11.48 | 11.50 | 2,200 | 224.45 | | Oct 26, 2005 | 11.41 | 11.70 | 11.21 | 11.55 | 4,500 | 225.43 | | Oct 25, 2005 | 11.34 | 11.50 | 11.34 | 11.45 | 1,500 | 223.48 | | Oct 24, 2005 | 11.25 | 11.35 | 11.24 | 11.35 | 1,500 | 221.53 | | Oct 21, 2005 | 11.30 | 11.35 | 11.25 | 11.27 | 3,700 | 219.96 | | Oct 20, 2005 | 11.23 | 11.27 | 11.20 | 11.25 | 1,500 | 219.57 | | Oct 19, 2005 | 11.25 | 11.25 | 11.17 | 11.20 | 1,900 | 218.60 | | Oct 18, 2005 | 11.19 | 11.30 | 11.13 | 11.23 | 3,400 | 219.18 | | Oct 17, 2005 | 11.20 | 11.30 | 11.00 | 11.19 | 6,000 | 218.40 | | Oct 14, 2005 | 11.15 | 11.20 | 11.00 | 11.16 | 9,900 | 217.82 | | Oct 13, 2005 | 11.20 | 11.20 | 11.15 | 11.15 | 1,800 | 217.62 | | Oct 12, 2005 | 11.38 | 11.38 | 11.23 | 11.25 | 7,000 | 219.57 | | Oct 11, 2005 | 11.29 | 11.46 | 11.15 | 11.37 | 14,100 | 221.92 | | Oct 10, 2005 | 11.27 | 11.30 | 11.20 | 11.29 | 1,400 | 220.35 | | Oct 7, 2005 | 11.35 | 11.35 | 11.10 | 11.25 | 5,700 | 219.57 | | Oct 6, 2005 | 11.15 | 11.21 | 11.00 | 11.10 | 4,800 | 216.65 | | Oct 5, 2005 | 11.17 | 11.21 | 11.05 | 11.21 | 5,600 | 218.79 | | Oct 4, 2005 | 11.05 | 11.18 | 11.00 | 11.11 | 3,100 | 216.84 | | Oct 3, 2005 | 10.83 | 11.14 | 10.83 | 11.07 | 8,300 | 216.06 | | Sep 30, 2005 | 10.60 | 11.08 | 10.60 | 10.83 | 5,500 | 211.38 | | Sep 29, 2005 | 10.80 | 10.87 | 10.55 | 10.60 | 12,800 | 206.89 | | Sep 28, 2005 | 10.75 | 10.90 | 10.68 | 10.75 | 32,500 | 209.81 | | Sep 27, 2005 | 10.50 | 10.88 | 10.24 | 10.75 | 133,200 | 209.81 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.68%) May 17, 2:56PM EDT
Download to Spreadsheet