| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 1 Mar 2006 | 57.75 | 59.25 | 57.50 | 59.00 | 1,244,400 | 59.00 | | 28 Feb 2006 | 58.75 | 59.00 | 57.00 | 57.00 | 1,289,100 | 57.00 | | 27 Feb 2006 | 60.50 | 60.50 | 59.25 | 59.50 | 389,500 | 59.50 | | 24 Feb 2006 | 60.50 | 60.75 | 59.50 | 60.75 | 1,224,600 | 60.75 | | 23 Feb 2006 | 60.25 | 60.50 | 58.00 | 59.50 | 727,500 | 59.50 | | 22 Feb 2006 | 61.00 | 61.50 | 59.50 | 59.50 | 703,200 | 59.50 | | 21 Feb 2006 | 60.25 | 61.25 | 60.00 | 60.50 | 677,600 | 60.50 | | 20 Feb 2006 | 61.00 | 61.25 | 59.75 | 60.00 | 722,000 | 60.00 | | 17 Feb 2006 | 62.00 | 62.00 | 59.50 | 60.50 | 1,857,200 | 60.50 | | 16 Feb 2006 | 56.00 | 59.50 | 55.00 | 58.75 | 1,227,800 | 58.75 | | 15 Feb 2006 | 57.00 | 58.00 | 56.25 | 57.00 | 595,700 | 57.00 | | 14 Feb 2006 | 59.00 | 59.75 | 54.50 | 57.00 | 941,800 | 57.00 | | 13 Feb 2006 | 59.50 | 60.75 | 58.25 | 59.25 | 758,600 | 59.25 | | 10 Feb 2006 | 61.00 | 61.00 | 59.00 | 59.25 | 801,000 | 59.25 | | 9 Feb 2006 | 59.75 | 62.25 | 59.00 | 61.00 | 986,200 | 61.00 | | 8 Feb 2006 | 57.50 | 59.25 | 56.50 | 57.75 | 1,994,000 | 57.75 | | 7 Feb 2006 | 62.25 | 62.25 | 60.00 | 60.25 | 1,618,100 | 60.25 | | 6 Feb 2006 | 59.75 | 62.00 | 59.75 | 62.00 | 2,212,500 | 62.00 | | 3 Feb 2006 | 58.00 | 59.25 | 58.00 | 59.25 | 1,577,100 | 59.25 | | 2 Feb 2006 | 57.50 | 59.50 | 56.75 | 58.75 | 1,696,800 | 58.75 | | 1 Feb 2006 | 57.75 | 58.50 | 57.00 | 57.75 | 674,500 | 57.75 | | 31 Jan 2006 | 60.25 | 61.25 | 57.00 | 57.75 | 709,200 | 57.75 | | 30 Jan 2006 | 61.00 | 61.75 | 59.00 | 60.00 | 1,232,100 | 60.00 | | 27 Jan 2006 | 58.75 | 59.50 | 58.00 | 59.00 | 1,785,400 | 59.00 | | 26 Jan 2006 | 59.25 | 59.25 | 57.00 | 57.50 | 1,469,700 | 57.50 | |
* Close price adjusted for dividends and splits. |
|
0.49%
Download to Spreadsheet