| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 30, 2005 | 39.95 | 41.15 | 39.78 | 41.15 | 3,564,700 | 38.79 | | Dec 29, 2005 | 40.25 | 40.60 | 39.82 | 39.95 | 660,100 | 37.66 | | Dec 28, 2005 | 40.24 | 40.40 | 39.94 | 40.26 | 908,400 | 37.95 | | Dec 27, 2005 | 41.45 | 41.45 | 40.20 | 40.34 | 491,600 | 38.03 | | Dec 23, 2005 | 41.59 | 41.59 | 41.25 | 41.45 | 625,900 | 39.07 | | Dec 22, 2005 | 41.98 | 41.98 | 41.38 | 41.55 | 388,000 | 39.17 | | Dec 21, 2005 | 42.10 | 42.44 | 41.80 | 41.83 | 401,500 | 39.43 | | Dec 20, 2005 | 42.58 | 42.58 | 41.85 | 42.00 | 760,000 | 39.59 | | Dec 19, 2005 | 43.10 | 43.10 | 42.41 | 42.58 | 276,300 | 40.14 | | Dec 16, 2005 | 43.00 | 43.19 | 42.79 | 43.19 | 147,000 | 40.71 | | Dec 15, 2005 | 43.80 | 43.80 | 42.88 | 42.91 | 180,400 | 40.45 | | Dec 14, 2005 | 43.91 | 44.18 | 43.67 | 43.90 | 164,300 | 41.38 | | Dec 13, 2005 | 43.45 | 44.24 | 43.30 | 43.90 | 143,700 | 41.38 | | Dec 12, 2005 | 43.50 | 44.20 | 43.45 | 43.52 | 752,200 | 41.02 | | Dec 9, 2005 | 44.10 | 44.25 | 42.83 | 43.65 | 908,500 | 41.15 | | Dec 8, 2005 | 44.90 | 44.90 | 43.50 | 43.90 | 965,300 | 41.38 | | Dec 7, 2005 | 44.28 | 44.95 | 44.28 | 44.90 | 870,900 | 42.32 | | Dec 6, 2005 | 42.95 | 44.39 | 42.95 | 44.39 | 850,400 | 41.84 | | Dec 5, 2005 | 40.50 | 43.10 | 40.50 | 42.80 | 905,200 | 40.34 | |
* Close price adjusted for dividends and splits. |
|
0.34(0.49%) 3:19PM EDT - Nasdaq Real Time Price
Download to Spreadsheet