| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 16, 2006 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | 19.56 | | Oct 13, 2006 | 23.05 | 23.05 | 23.05 | 23.05 | 700 | 19.56 | | Oct 12, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Oct 11, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Oct 10, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Oct 9, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Oct 6, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Oct 5, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Oct 4, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Oct 3, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Oct 2, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 29, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 28, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 27, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 26, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 25, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 22, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 21, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 20, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 19, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 18, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 15, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 14, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | 19.52 | | Sep 13, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.52 | | Sep 12, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 300 | 19.52 | | Sep 11, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.73 | | Sep 8, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.73 | | Sep 7, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.73 | | Sep 6, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.73 | | Sep 5, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.73 | | Sep 1, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.73 | | Aug 31, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.73 | | Aug 30, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.73 | | Aug 29, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.73 | | Aug 29, 2006 | 0.06 Dividend | | Aug 28, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | 19.68 | | Aug 25, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.68 | | Aug 24, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | 19.68 | | Aug 23, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 500 | 19.68 | | Aug 22, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 800 | 19.47 | | Aug 21, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | 19.47 | | Aug 18, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Aug 17, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Aug 16, 2006 | 23.50 | 23.50 | 23.00 | 23.00 | 4,700 | 19.47 | | Aug 15, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | 19.89 | | Aug 14, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | 19.89 | | Aug 11, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | 19.89 | | Aug 10, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Aug 9, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Aug 8, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Aug 7, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Aug 4, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Aug 3, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Aug 2, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Aug 1, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Jul 31, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 300 | 19.47 | | Jul 28, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | 18.79 | | Jul 27, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | 18.79 | | Jul 26, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | 18.79 | | Jul 25, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | 18.79 | | Jul 24, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | 18.79 | | Jul 21, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 2,000 | 18.79 | | Jul 20, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | 18.79 | | Jul 19, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | 18.79 | | Jul 18, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 19.47 | | Jul 17, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | 19.47 | | Jul 14, 2006 | 22.10 | 22.10 | 22.10 | 22.10 | 100 | 18.70 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet