| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 5 May 2006 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 2.94 | | 4 May 2006 | 3.45 | 3.47 | 3.42 | 3.45 | 225,675,400 | 2.94 | | 3 May 2006 | 3.42 | 3.47 | 3.42 | 3.42 | 366,139,100 | 2.92 | | 2 May 2006 | 3.38 | 3.45 | 3.35 | 3.42 | 433,835,000 | 2.92 | | 28 Apr 2006 | 3.28 | 3.35 | 3.20 | 3.35 | 1,105,356,700 | 2.86 | | 27 Apr 2006 | 3.30 | 3.33 | 3.28 | 3.30 | 317,459,300 | 2.82 | | 26 Apr 2006 | 3.25 | 3.30 | 3.20 | 3.30 | 548,876,400 | 2.82 | | 25 Apr 2006 | 3.30 | 3.33 | 3.25 | 3.28 | 491,905,500 | 2.80 | | 24 Apr 2006 | 3.38 | 3.38 | 3.30 | 3.33 | 465,871,900 | 2.84 | | 21 Apr 2006 | 3.45 | 3.45 | 3.35 | 3.40 | 570,677,100 | 2.90 | | 20 Apr 2006 | 3.45 | 3.47 | 3.42 | 3.47 | 229,907,500 | 2.97 | | 19 Apr 2006 | 3.47 | 3.50 | 3.45 | 3.47 | 282,310,400 | 2.97 | | 18 Apr 2006 | 3.42 | 3.47 | 3.42 | 3.47 | 296,150,800 | 2.97 | | 17 Apr 2006 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 2.90 | | 14 Apr 2006 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 2.90 | | 13 Apr 2006 | 3.40 | 3.42 | 3.38 | 3.42 | 266,439,400 | 2.92 | | 12 Apr 2006 | 3.40 | 3.42 | 3.38 | 3.40 | 470,351,800 | 2.90 | | 11 Apr 2006 | 3.40 | 3.45 | 3.38 | 3.42 | 394,679,100 | 2.92 | | 10 Apr 2006 | 3.45 | 3.45 | 3.40 | 3.42 | 675,043,200 | 2.92 | | 7 Apr 2006 | 3.55 | 3.58 | 3.45 | 3.50 | 1,035,272,400 | 2.99 | | 6 Apr 2006 | 3.67 | 3.67 | 3.58 | 3.60 | 553,707,300 | 3.07 | | 5 Apr 2006 | 3.64 | 3.64 | 3.64 | 3.64 | 0 | 3.11 | | 4 Apr 2006 | 3.60 | 3.67 | 3.60 | 3.65 | 312,858,200 | 3.12 | | 3 Apr 2006 | 3.65 | 3.65 | 3.58 | 3.62 | 376,002,700 | 3.09 | | 31 Mar 2006 | 3.62 | 3.65 | 3.58 | 3.62 | 216,744,600 | 3.09 | | 30 Mar 2006 | 3.62 | 3.65 | 3.60 | 3.62 | 262,195,000 | 3.09 | | 29 Mar 2006 | 3.62 | 3.65 | 3.58 | 3.60 | 258,417,000 | 3.07 | | 28 Mar 2006 | 3.60 | 3.65 | 3.58 | 3.62 | 331,574,700 | 3.09 | | 27 Mar 2006 | 3.55 | 3.60 | 3.55 | 3.60 | 311,059,500 | 3.07 | | 24 Mar 2006 | 3.53 | 3.58 | 3.53 | 3.55 | 314,315,800 | 3.03 | | 23 Mar 2006 | 3.55 | 3.58 | 3.53 | 3.53 | 153,319,300 | 3.01 | | 22 Mar 2006 | 3.58 | 3.60 | 3.53 | 3.55 | 330,665,000 | 3.03 | | 21 Mar 2006 | 3.50 | 3.62 | 3.47 | 3.60 | 337,627,500 | 3.07 | | 20 Mar 2006 | 3.50 | 3.55 | 3.47 | 3.53 | 264,301,600 | 3.01 | | 17 Mar 2006 | 3.50 | 3.50 | 3.45 | 3.50 | 185,497,000 | 2.99 | | 16 Mar 2006 | 3.50 | 3.53 | 3.45 | 3.50 | 215,008,400 | 2.99 | | 15 Mar 2006 | 3.45 | 3.50 | 3.45 | 3.50 | 269,377,300 | 2.99 | | 14 Mar 2006 | 3.45 | 3.47 | 3.42 | 3.42 | 141,123,000 | 2.92 | | 13 Mar 2006 | 3.45 | 3.47 | 3.40 | 3.47 | 263,776,600 | 2.97 | | 10 Mar 2006 | 3.45 | 3.45 | 3.38 | 3.42 | 491,665,800 | 2.92 | | 9 Mar 2006 | 3.47 | 3.53 | 3.42 | 3.47 | 371,771,300 | 2.97 | | 8 Mar 2006 | 3.55 | 3.55 | 3.42 | 3.47 | 968,378,800 | 2.97 | | 7 Mar 2006 | 3.65 | 3.67 | 3.55 | 3.55 | 420,175,300 | 3.03 | | 6 Mar 2006 | 3.67 | 3.70 | 3.62 | 3.67 | 305,350,600 | 3.14 | | 3 Mar 2006 | 3.58 | 3.72 | 3.55 | 3.70 | 966,598,500 | 3.16 | | 2 Mar 2006 | 3.60 | 3.60 | 3.55 | 3.58 | 424,693,600 | 3.05 | | 1 Mar 2006 | 3.55 | 3.60 | 3.53 | 3.60 | 581,927,500 | 3.07 | | 28 Feb 2006 | 3.65 | 3.67 | 3.50 | 3.62 | 893,806,300 | 3.09 | | 27 Feb 2006 | 3.72 | 3.72 | 3.65 | 3.67 | 555,485,500 | 3.14 | | 24 Feb 2006 | 3.80 | 3.83 | 3.67 | 3.75 | 593,294,000 | 3.20 | | 23 Feb 2006 | 3.80 | 3.85 | 3.75 | 3.80 | 718,500,300 | 3.24 | | 22 Feb 2006 | 3.70 | 3.78 | 3.67 | 3.78 | 508,318,500 | 3.22 | | 21 Feb 2006 | 3.78 | 3.78 | 3.65 | 3.70 | 448,121,800 | 3.16 | | 20 Feb 2006 | 3.58 | 3.72 | 3.55 | 3.72 | 571,003,500 | 3.18 | | 17 Feb 2006 | 3.58 | 3.58 | 3.47 | 3.58 | 649,879,300 | 3.05 | | 16 Feb 2006 | 3.70 | 3.72 | 3.53 | 3.55 | 796,456,500 | 3.03 | | 15 Feb 2006 | 3.72 | 3.85 | 3.65 | 3.67 | 948,029,200 | 3.14 | | 14 Feb 2006 | 3.45 | 3.65 | 3.45 | 3.65 | 968,931,100 | 3.12 | | 13 Feb 2006 | 3.42 | 3.47 | 3.38 | 3.45 | 1,076,987,800 | 2.94 | | 10 Feb 2006 | 3.25 | 3.28 | 3.17 | 3.28 | 305,265,800 | 2.80 | | 9 Feb 2006 | 3.30 | 3.35 | 3.17 | 3.25 | 885,120,400 | 2.77 | | 8 Feb 2006 | 3.20 | 3.30 | 3.17 | 3.28 | 648,160,700 | 2.80 | | 7 Feb 2006 | 3.12 | 3.20 | 3.10 | 3.20 | 486,323,500 | 2.73 | | 6 Feb 2006 | 3.05 | 3.12 | 3.03 | 3.12 | 434,092,000 | 2.67 | | 3 Feb 2006 | 3.05 | 3.08 | 3.03 | 3.05 | 336,148,000 | 2.60 | | 2 Feb 2006 | 3.10 | 3.10 | 3.05 | 3.08 | 360,924,900 | 2.62 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet