| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Feb 14, 2005 | 19.15 | 19.20 | 18.91 | 18.95 | 319,600 | 15.43 | | Feb 11, 2005 | 18.92 | 19.15 | 18.80 | 19.10 | 712,700 | 15.55 | | Feb 10, 2005 | 18.39 | 19.05 | 18.39 | 18.95 | 285,200 | 15.43 | | Feb 9, 2005 | 18.19 | 18.40 | 18.19 | 18.40 | 229,300 | 14.98 | | Feb 8, 2005 | 18.30 | 18.30 | 18.05 | 18.19 | 173,400 | 14.81 | | Feb 7, 2005 | 18.45 | 18.47 | 18.20 | 18.24 | 161,900 | 14.85 | | Feb 4, 2005 | 18.30 | 18.54 | 18.16 | 18.20 | 361,100 | 14.82 | | Feb 3, 2005 | 18.25 | 18.35 | 18.23 | 18.25 | 303,200 | 14.86 | | Feb 2, 2005 | 18.25 | 18.40 | 18.19 | 18.21 | 265,300 | 14.82 | | Feb 1, 2005 | 18.20 | 18.40 | 18.08 | 18.21 | 644,500 | 14.82 | |
* Close price adjusted for dividends and splits. |
|
0.43(2.84%) 11:41AM EDT - Nasdaq Real Time Price
Download to Spreadsheet