| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 9, 2005 | 4.05 | 4.35 | 3.93 | 4.15 | 1,273,700 | 3.94 | | Mar 8, 2005 | 4.20 | 4.20 | 3.91 | 4.00 | 725,900 | 3.80 | | Mar 7, 2005 | 4.20 | 4.20 | 4.10 | 4.15 | 2,482,500 | 3.94 | | Mar 4, 2005 | 4.24 | 4.25 | 4.09 | 4.15 | 1,929,100 | 3.94 | | Mar 3, 2005 | 4.05 | 4.15 | 3.96 | 4.12 | 1,424,500 | 3.92 | | Mar 2, 2005 | 4.00 | 4.08 | 3.84 | 4.05 | 5,061,300 | 3.85 | | Mar 1, 2005 | 3.74 | 4.12 | 3.70 | 4.00 | 4,402,100 | 3.80 | | Feb 28, 2005 | 3.72 | 3.74 | 3.62 | 3.70 | 1,767,300 | 3.52 | | Feb 25, 2005 | 3.44 | 3.67 | 3.40 | 3.65 | 2,224,100 | 3.47 | | Feb 24, 2005 | 3.49 | 3.54 | 3.40 | 3.48 | 746,900 | 3.31 | | Feb 23, 2005 | 3.43 | 3.45 | 3.26 | 3.44 | 2,250,400 | 3.27 | | Feb 22, 2005 | 3.30 | 3.57 | 3.30 | 3.35 | 4,394,300 | 3.18 | | Feb 21, 2005 | 3.25 | 3.30 | 3.20 | 3.25 | 266,000 | 3.09 | | Feb 18, 2005 | 3.20 | 3.29 | 2.96 | 3.23 | 2,788,600 | 3.07 | |
* Close price adjusted for dividends and splits. |
|
0.16(2.03%) 1:23PM EDT
Download to Spreadsheet