| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 22 Dec 2006 | 31.15 | 31.38 | 31.01 | 31.33 | 379,600 | 31.33 | | 21 Dec 2006 | 31.21 | 31.29 | 31.05 | 31.21 | 404,900 | 31.21 | | 20 Dec 2006 | 30.90 | 31.45 | 30.88 | 31.26 | 339,300 | 31.26 | | 19 Dec 2006 | 30.70 | 31.09 | 30.69 | 30.98 | 712,700 | 30.98 | | 18 Dec 2006 | 30.70 | 31.75 | 30.58 | 30.79 | 913,600 | 30.79 | | 15 Dec 2006 | 30.55 | 30.75 | 29.50 | 30.70 | 2,771,500 | 30.70 | | 14 Dec 2006 | 30.98 | 31.05 | 30.61 | 30.65 | 905,800 | 30.65 | | 13 Dec 2006 | 31.02 | 31.20 | 30.85 | 30.96 | 1,169,800 | 30.96 | | 12 Dec 2006 | 31.50 | 31.70 | 30.85 | 31.05 | 351,600 | 31.05 | | 11 Dec 2006 | 31.28 | 31.49 | 31.10 | 31.26 | 900,600 | 31.26 | | 8 Dec 2006 | 30.95 | 31.64 | 30.88 | 31.03 | 511,800 | 31.03 | | 7 Dec 2006 | 30.50 | 30.90 | 30.05 | 30.88 | 431,900 | 30.88 | | 6 Dec 2006 | 30.25 | 31.06 | 30.17 | 30.55 | 1,034,900 | 30.55 | | 5 Dec 2006 | 29.90 | 30.44 | 29.80 | 30.26 | 740,600 | 30.26 | | 4 Dec 2006 | 29.50 | 29.89 | 29.35 | 29.80 | 867,500 | 29.80 | | 1 Dec 2006 | 29.25 | 29.44 | 29.00 | 29.15 | 928,800 | 29.15 | | 30 Nov 2006 | 29.15 | 29.30 | 28.66 | 29.15 | 835,500 | 29.15 | | 29 Nov 2006 | 28.31 | 29.25 | 28.31 | 29.02 | 1,164,400 | 29.02 | | 28 Nov 2006 | 28.39 | 28.39 | 28.15 | 28.31 | 1,080,600 | 28.31 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet