| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 13 Jun 2006 | 1.19 | 1.21 | 1.17 | 1.19 | 4,509,000 | 1.05 | | 12 Jun 2006 | 1.21 | 1.25 | 1.19 | 1.24 | 5,129,000 | 1.09 | | 9 Jun 2006 | 1.20 | 1.24 | 1.16 | 1.22 | 13,331,000 | 1.08 | | 8 Jun 2006 | 1.27 | 1.27 | 1.15 | 1.20 | 26,122,000 | 1.06 | | 7 Jun 2006 | 1.30 | 1.30 | 1.27 | 1.29 | 3,668,000 | 1.14 | | 6 Jun 2006 | 1.28 | 1.31 | 1.27 | 1.31 | 4,142,000 | 1.16 | | 5 Jun 2006 | 1.30 | 1.31 | 1.29 | 1.30 | 1,645,000 | 1.15 | | 2 Jun 2006 | 1.30 | 1.32 | 1.29 | 1.32 | 4,683,000 | 1.17 | | 1 Jun 2006 | 1.29 | 1.32 | 1.28 | 1.31 | 6,008,000 | 1.16 | | 31 May 2006 | 1.25 | 1.28 | 1.23 | 1.27 | 8,382,000 | 1.12 | | 30 May 2006 | 1.26 | 1.32 | 1.26 | 1.28 | 3,133,000 | 1.13 | | 29 May 2006 | 1.35 | 1.35 | 1.28 | 1.28 | 1,954,000 | 1.13 | | 26 May 2006 | 1.33 | 1.36 | 1.32 | 1.33 | 4,924,000 | 1.17 | | 25 May 2006 | 1.34 | 1.34 | 1.29 | 1.30 | 12,031,000 | 1.15 | | 24 May 2006 | 1.32 | 1.34 | 1.30 | 1.33 | 12,038,000 | 1.17 | | 23 May 2006 | 1.25 | 1.32 | 1.22 | 1.31 | 20,119,000 | 1.16 | | 22 May 2006 | 1.33 | 1.34 | 1.24 | 1.25 | 9,141,000 | 1.10 | | 19 May 2006 | 1.30 | 1.36 | 1.29 | 1.33 | 8,667,000 | 1.17 | | 18 May 2006 | 1.24 | 1.32 | 1.24 | 1.32 | 22,111,000 | 1.17 | | 17 May 2006 | 1.25 | 1.34 | 1.25 | 1.34 | 15,158,000 | 1.18 | | 16 May 2006 | 1.33 | 1.35 | 1.20 | 1.24 | 24,201,000 | 1.09 | | 15 May 2006 | 1.35 | 1.36 | 1.30 | 1.31 | 10,444,000 | 1.16 | | 11 May 2006 | 1.41 | 1.41 | 1.39 | 1.39 | 3,618,000 | 1.23 | | 10 May 2006 | 1.43 | 1.43 | 1.38 | 1.41 | 5,734,000 | 1.24 | | 9 May 2006 | 1.42 | 1.44 | 1.41 | 1.43 | 5,279,000 | 1.26 | | 8 May 2006 | 1.39 | 1.43 | 1.39 | 1.41 | 6,640,000 | 1.24 | | 5 May 2006 | 1.44 | 1.44 | 1.39 | 1.39 | 2,918,000 | 1.23 | | 4 May 2006 | 1.45 | 1.45 | 1.43 | 1.44 | 7,744,000 | 1.27 | | 3 May 2006 | 1.43 | 1.46 | 1.42 | 1.45 | 20,992,000 | 1.28 | | 2 May 2006 | 1.44 | 1.44 | 1.40 | 1.42 | 4,622,000 | 1.25 | | 28 Apr 2006 | 1.48 | 1.48 | 1.40 | 1.43 | 13,685,000 | 1.26 | | 27 Apr 2006 | 1.40 | 1.44 | 1.40 | 1.44 | 19,910,000 | 1.27 | | 26 Apr 2006 | 1.37 | 1.40 | 1.36 | 1.39 | 5,910,000 | 1.23 | | 25 Apr 2006 | 1.38 | 1.39 | 1.34 | 1.38 | 7,295,000 | 1.22 | | 24 Apr 2006 | 1.36 | 1.40 | 1.35 | 1.37 | 11,015,000 | 1.21 | | 21 Apr 2006 | 1.41 | 1.42 | 1.35 | 1.35 | 10,791,000 | 1.19 | | 20 Apr 2006 | 1.43 | 1.45 | 1.39 | 1.41 | 10,919,000 | 1.24 | | 19 Apr 2006 | 1.39 | 1.44 | 1.37 | 1.43 | 34,092,000 | 1.26 | | 18 Apr 2006 | 1.27 | 1.37 | 1.25 | 1.34 | 51,127,000 | 1.18 | | 17 Apr 2006 | 1.22 | 1.24 | 1.22 | 1.24 | 2,676,000 | 1.09 | | 13 Apr 2006 | 1.22 | 1.24 | 1.22 | 1.24 | 4,972,000 | 1.09 | | 12 Apr 2006 | 1.21 | 1.23 | 1.21 | 1.22 | 3,341,000 | 1.08 | | 11 Apr 2006 | 1.24 | 1.24 | 1.22 | 1.22 | 2,928,000 | 1.08 | | 10 Apr 2006 | 1.21 | 1.24 | 1.20 | 1.24 | 6,668,000 | 1.09 | | 7 Apr 2006 | 1.21 | 1.21 | 1.19 | 1.20 | 5,911,000 | 1.06 | | 6 Apr 2006 | 1.23 | 1.23 | 1.21 | 1.22 | 4,587,000 | 1.08 | | 5 Apr 2006 | 1.23 | 1.24 | 1.22 | 1.23 | 12,474,000 | 1.09 | | 4 Apr 2006 | 1.22 | 1.23 | 1.21 | 1.22 | 5,153,000 | 1.08 | | 3 Apr 2006 | 1.23 | 1.23 | 1.22 | 1.22 | 4,817,000 | 1.08 | | 31 Mar 2006 | 1.23 | 1.24 | 1.21 | 1.23 | 6,726,000 | 1.09 | | 30 Mar 2006 | 1.23 | 1.24 | 1.21 | 1.21 | 2,831,000 | 1.07 | | 29 Mar 2006 | 1.25 | 1.25 | 1.22 | 1.22 | 2,867,000 | 1.08 | | 28 Mar 2006 | 1.23 | 1.24 | 1.21 | 1.24 | 1,621,000 | 1.09 | | 27 Mar 2006 | 1.25 | 1.25 | 1.22 | 1.23 | 2,290,000 | 1.09 | | 24 Mar 2006 | 1.23 | 1.27 | 1.23 | 1.25 | 14,886,000 | 1.10 | | 23 Mar 2006 | 1.20 | 1.23 | 1.20 | 1.23 | 12,280,000 | 1.09 | | 22 Mar 2006 | 1.20 | 1.20 | 1.15 | 1.18 | 6,631,000 | 1.04 | | 21 Mar 2006 | 1.22 | 1.22 | 1.19 | 1.21 | 5,337,000 | 1.07 | | 20 Mar 2006 | 1.24 | 1.24 | 1.21 | 1.22 | 1,856,000 | 1.08 | | 17 Mar 2006 | 1.25 | 1.25 | 1.23 | 1.24 | 4,670,000 | 1.09 | | 16 Mar 2006 | 1.22 | 1.25 | 1.22 | 1.24 | 8,615,000 | 1.09 | | 15 Mar 2006 | 1.20 | 1.23 | 1.19 | 1.22 | 6,370,000 | 1.08 | | 14 Mar 2006 | 1.20 | 1.21 | 1.19 | 1.20 | 2,871,000 | 1.06 | | 13 Mar 2006 | 1.19 | 1.20 | 1.18 | 1.19 | 1,825,000 | 1.05 | | 10 Mar 2006 | 1.20 | 1.22 | 1.20 | 1.20 | 5,390,000 | 1.06 | | 9 Mar 2006 | 1.18 | 1.21 | 1.18 | 1.20 | 5,663,000 | 1.06 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet