Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.200 | 6.222 | 6.191 | 6.216 | 132,785 | +0.00(+0.07%) |
Jan 30, 2007 | 6.177 | 6.222 | 6.177 | 6.211 | 106,757 | +0.02(+0.26%) |
Jan 29, 2007 | 6.179 | 6.200 | 6.177 | 6.195 | 63,966 | +0.02(+0.29%) |
Jan 26, 2007 | 6.179 | 6.188 | 6.166 | 6.177 | 125,285 | -0.00(-0.07%) |
Jan 25, 2007 | 6.200 | 6.200 | 6.166 | 6.182 | 165,871 | -0.02(-0.33%) |
Jan 24, 2007 | 6.166 | 6.218 | 6.166 | 6.202 | 167,635 | +0.02(+0.33%) |
Jan 23, 2007 | 6.161 | 6.229 | 6.161 | 6.182 | 161,900 | -0.00(-0.07%) |
Jan 22, 2007 | 6.268 | 6.268 | 6.182 | 6.186 | 169,400 | -0.04(-0.69%) |
Jan 19, 2007 | 6.211 | 6.243 | 6.191 | 6.229 | 110,286 | +0.01(+0.18%) |
Jan 18, 2007 | 6.195 | 6.218 | 6.163 | 6.218 | 188,810 | +0.04(+0.59%) |
Jan 17, 2007 | 6.168 | 6.197 | 6.157 | 6.182 | 101,904 | +0.02(+0.26%) |
Jan 16, 2007 | 6.125 | 6.182 | 6.125 | 6.166 | 137,196 | +0.03(+0.52%) |
Jan 12, 2007 | 6.166 | 6.173 | 6.118 | 6.134 | 129,256 | -0.03(-0.51%) |
Jan 11, 2007 | 6.089 | 6.173 | 6.061 | 6.166 | 186,605 | +0.04(+0.59%) |
Jan 10, 2007 | 6.148 | 6.168 | 6.091 | 6.129 | 200,280 | -0.02(-0.26%) |
Jan 09, 2007 | 6.173 | 6.173 | 6.093 | 6.145 | 240,425 | -0.03(-0.51%) |
Jan 08, 2007 | 6.245 | 6.263 | 6.150 | 6.177 | 230,278 | -0.12(-1.87%) |
Jan 05, 2007 | 6.313 | 6.315 | 6.218 | 6.295 | 111,169 | -0.01(-0.14%) |
Jan 04, 2007 | 6.349 | 6.372 | 6.263 | 6.304 | 247,483 | -0.11(-1.71%) |
Jan 03, 2007 | 6.395 | 6.442 | 6.395 | 6.414 | 121,315 | -0.01(-0.09%) |
Dec 29, 2006 | 6.401 | 6.442 | 6.392 | 6.420 | 56,025 | +0.02(+0.25%) |
Dec 28, 2006 | 6.411 | 6.420 | 6.365 | 6.404 | 81,171 | -0.01(-0.14%) |
Dec 27, 2006 | 6.415 | 6.415 | 6.392 | 6.413 | 65,289 | -0.01(-0.21%) |
Dec 26, 2006 | 6.345 | 6.494 | 6.331 | 6.426 | 213,073 | +0.08(+1.32%) |
Dec 22, 2006 | 6.322 | 6.343 | 6.322 | 6.343 | 44,114 | +0.02(+0.32%) |
Dec 21, 2006 | 6.306 | 6.322 | 6.306 | 6.322 | 67,495 | +0.01(+0.22%) |
Dec 20, 2006 | 6.322 | 6.347 | 6.309 | 6.309 | 213,515 | -0.02(-0.25%) |
Dec 19, 2006 | 6.290 | 6.324 | 6.268 | 6.324 | 146,901 | +0.01(+0.22%) |
Dec 18, 2006 | 6.313 | 6.327 | 6.284 | 6.311 | 102,346 | -0.02(-0.25%) |
Dec 15, 2006 | 6.324 | 6.329 | 6.311 | 6.327 | 104,992 | +0.01(+0.22%) |
Dec 14, 2006 | 6.302 | 6.318 | 6.290 | 6.313 | 93,523 | +0.02(+0.29%) |
Dec 13, 2006 | 6.324 | 6.361 | 6.293 | 6.295 | 152,636 | -0.01(-0.22%) |
Dec 12, 2006 | 6.302 | 6.336 | 6.301 | 6.309 | 65,730 | -0.00(-0.07%) |
Dec 11, 2006 | 6.279 | 6.319 | 6.265 | 6.313 | 63,084 | +0.02(+0.36%) |
Dec 08, 2006 | 6.243 | 6.313 | 6.225 | 6.290 | 109,845 | +0.05(+0.73%) |
Dec 07, 2006 | 6.234 | 6.279 | 6.227 | 6.245 | 80,288 | -0.03(-0.54%) |
Dec 06, 2006 | 6.256 | 6.279 | 6.234 | 6.279 | 95,728 | +0.03(+0.47%) |
Dec 05, 2006 | 6.211 | 6.277 | 6.211 | 6.250 | 171,606 | +0.04(+0.62%) |
Dec 04, 2006 | 6.109 | 6.281 | 6.102 | 6.211 | 289,833 | +0.11(+1.82%) |
Dec 01, 2006 | 6.107 | 6.324 | 6.093 | 6.100 | 163,224 | -0.02(-0.33%) |
Nov 30, 2006 | 6.109 | 6.120 | 6.091 | 6.120 | 168,518 | +0.00(+0.07%) |
Nov 29, 2006 | 6.091 | 6.120 | 6.086 | 6.116 | 80,729 | +0.02(+0.33%) |
Nov 28, 2006 | 6.075 | 6.095 | 6.071 | 6.095 | 84,259 | +0.01(+0.19%) |
Nov 27, 2006 | 6.050 | 6.084 | 6.041 | 6.084 | 104,551 | +0.04(+0.60%) |
Nov 24, 2006 | 6.030 | 6.059 | 6.030 | 6.048 | 40,144 | +0.01(+0.11%) |
Nov 22, 2006 | 6.098 | 6.098 | 6.030 | 6.041 | 202,927 | -0.04(-0.63%) |
Nov 21, 2006 | 6.077 | 6.093 | 6.018 | 6.080 | 151,754 | +0.00(+0.00%) |
Nov 20, 2006 | 6.075 | 6.093 | 6.043 | 6.080 | 139,402 | +0.01(+0.22%) |
Nov 17, 2006 | 6.009 | 6.066 | 6.009 | 6.066 | 99,699 | +0.05(+0.87%) |
Nov 16, 2006 | 6.102 | 6.107 | 6.007 | 6.014 | 206,015 | -0.07(-1.23%) |
Nov 15, 2006 | 6.052 | 6.100 | 6.052 | 6.089 | 102,346 | +0.03(+0.56%) |
Nov 14, 2006 | 6.007 | 6.080 | 6.007 | 6.055 | 116,021 | +0.05(+0.85%) |
Nov 13, 2006 | 6.064 | 6.064 | 5.953 | 6.004 | 275,275 | -0.06(-0.99%) |
Nov 10, 2006 | 6.091 | 6.105 | 6.061 | 6.064 | 139,843 | -0.03(-0.56%) |
Nov 09, 2006 | 6.111 | 6.111 | 6.068 | 6.098 | 192,781 | -0.01(-0.19%) |
Nov 08, 2006 | 6.082 | 6.118 | 6.068 | 6.109 | 148,225 | +0.03(+0.45%) |
Nov 07, 2006 | 6.086 | 6.093 | 6.050 | 6.082 | 109,845 | -0.00(-0.07%) |
Nov 06, 2006 | 6.064 | 6.091 | 6.064 | 6.086 | 117,786 | +0.03(+0.45%) |
Nov 03, 2006 | 6.032 | 6.061 | 6.030 | 6.059 | 176,017 | +0.03(+0.45%) |
Nov 02, 2006 | 6.057 | 6.057 | 6.023 | 6.032 | 142,490 | -0.02(-0.34%) |
Nov 01, 2006 | 6.093 | 6.098 | 6.037 | 6.052 | 178,664 | -0.04(-0.60%) |
Oct 31, 2006 | 6.052 | 6.091 | 6.052 | 6.089 | 78,083 | +0.03(+0.49%) |
Oct 30, 2006 | 6.046 | 6.061 | 6.043 | 6.059 | 73,671 | +0.00(+0.00%) |
Oct 27, 2006 | 6.064 | 6.064 | 6.034 | 6.059 | 102,787 | -0.00(-0.04%) |
Oct 26, 2006 | 6.075 | 6.077 | 6.032 | 6.061 | 90,435 | -0.01(-0.19%) |
Oct 25, 2006 | 6.055 | 6.075 | 6.046 | 6.073 | 204,692 | +0.01(+0.15%) |
Oct 24, 2006 | 6.009 | 6.071 | 6.007 | 6.064 | 131,902 | +0.06(+0.94%) |
Oct 23, 2006 | 5.996 | 6.014 | 5.989 | 6.007 | 119,550 | +0.02(+0.34%) |
Oct 20, 2006 | 5.991 | 6.007 | 5.980 | 5.987 | 115,139 | +0.00(+0.04%) |
Oct 19, 2006 | 5.996 | 6.005 | 5.959 | 5.984 | 132,785 | +0.00(+0.04%) |
Oct 18, 2006 | 5.962 | 6.018 | 5.962 | 5.982 | 107,639 | +0.02(+0.34%) |
Oct 17, 2006 | 5.953 | 6.012 | 5.942 | 5.962 | 174,694 | -0.03(-0.53%) |
Oct 16, 2006 | 6.034 | 6.034 | 5.948 | 5.993 | 187,928 | -0.05(-0.75%) |
Oct 13, 2006 | 6.032 | 6.071 | 6.032 | 6.039 | 113,374 | +0.00(+0.08%) |
Oct 12, 2006 | 5.993 | 6.034 | 5.993 | 6.034 | 112,492 | +0.05(+0.83%) |
Oct 11, 2006 | 6.034 | 6.034 | 5.964 | 5.984 | 154,401 | -0.06(-1.05%) |
Oct 10, 2006 | 6.086 | 6.089 | 6.032 | 6.048 | 229,396 | -0.07(-1.15%) |
Oct 09, 2006 | 6.098 | 6.118 | 6.086 | 6.118 | 124,844 | +0.02(+0.33%) |
Oct 06, 2006 | 6.086 | 6.109 | 6.086 | 6.098 | 142,490 | -0.01(-0.15%) |
Oct 05, 2006 | 6.098 | 6.139 | 6.082 | 6.107 | 306,597 | +0.07(+1.09%) |
Oct 04, 2006 | 5.966 | 6.061 | 5.964 | 6.041 | 163,224 | +0.07(+1.18%) |
Oct 03, 2006 | 5.984 | 6.023 | 5.953 | 5.971 | 152,195 | -0.02(-0.30%) |
Oct 02, 2006 | 5.996 | 6.000 | 5.964 | 5.989 | 168,076 | +0.03(+0.46%) |
Sep 29, 2006 | 5.928 | 5.962 | 5.928 | 5.962 | 157,048 | +0.04(+0.65%) |
Sep 28, 2006 | 5.898 | 5.928 | 5.882 | 5.923 | 173,370 | +0.02(+0.38%) |
Sep 27, 2006 | 5.846 | 5.901 | 5.826 | 5.901 | 177,782 | +0.05(+0.93%) |
Sep 26, 2006 | 5.867 | 5.871 | 5.794 | 5.846 | 312,773 | -0.02(-0.35%) |
Sep 25, 2006 | 5.878 | 5.930 | 5.839 | 5.867 | 262,041 | -0.02(-0.27%) |
Sep 22, 2006 | 5.882 | 5.887 | 5.862 | 5.882 | 133,226 | -0.01(-0.15%) |
Sep 21, 2006 | 5.916 | 5.916 | 5.869 | 5.891 | 174,694 | -0.06(-1.07%) |
Sep 20, 2006 | 5.962 | 6.000 | 5.935 | 5.955 | 206,897 | -0.01(-0.19%) |
Sep 19, 2006 | 5.959 | 5.978 | 5.930 | 5.966 | 152,195 | +0.01(+0.15%) |
Sep 18, 2006 | 5.957 | 5.962 | 5.928 | 5.957 | 118,227 | +0.01(+0.11%) |
Sep 15, 2006 | 5.953 | 5.962 | 5.930 | 5.950 | 222,779 | -0.00(-0.08%) |
Sep 14, 2006 | 5.939 | 5.966 | 5.939 | 5.955 | 127,050 | +0.01(+0.19%) |
Sep 13, 2006 | 5.905 | 5.944 | 5.898 | 5.944 | 84,259 | +0.04(+0.65%) |
Sep 12, 2006 | 5.873 | 5.932 | 5.869 | 5.905 | 130,138 | +0.02(+0.42%) |
Sep 11, 2006 | 5.846 | 5.914 | 5.826 | 5.880 | 211,309 | +0.03(+0.54%) |
Sep 08, 2006 | 5.862 | 5.865 | 5.833 | 5.848 | 82,053 | -0.01(-0.23%) |
Sep 07, 2006 | 5.871 | 5.901 | 5.842 | 5.862 | 171,165 | -0.03(-0.54%) |
Sep 06, 2006 | 5.894 | 5.907 | 5.876 | 5.894 | 157,048 | -0.02(-0.27%) |
Sep 05, 2006 | 5.826 | 5.910 | 5.826 | 5.910 | 185,281 | +0.06(+1.05%) |
Sep 01, 2006 | 5.837 | 5.864 | 5.828 | 5.848 | 212,191 | +0.01(+0.23%) |
Aug 31, 2006 | 5.837 | 5.837 | 5.819 | 5.835 | 131,020 | +0.00(+0.00%) |
Aug 30, 2006 | 5.796 | 5.839 | 5.794 | 5.835 | 104,110 | +0.02(+0.39%) |
Aug 29, 2006 | 5.803 | 5.837 | 5.792 | 5.812 | 112,492 | -0.01(-0.16%) |
Aug 28, 2006 | 5.780 | 5.826 | 5.767 | 5.821 | 147,784 | +0.04(+0.71%) |
Aug 25, 2006 | 5.726 | 5.792 | 5.726 | 5.780 | 133,226 | +0.06(+0.99%) |
Aug 24, 2006 | 5.758 | 5.769 | 5.701 | 5.724 | 207,780 | -0.02(-0.36%) |
Aug 23, 2006 | 5.780 | 5.801 | 5.726 | 5.744 | 163,224 | -0.06(-1.02%) |
Aug 22, 2006 | 5.796 | 5.826 | 5.780 | 5.803 | 116,462 | -0.01(-0.19%) |
Aug 21, 2006 | 5.814 | 5.839 | 5.789 | 5.814 | 167,194 | +0.02(+0.27%) |
Aug 18, 2006 | 5.778 | 5.821 | 5.771 | 5.799 | 120,874 | +0.02(+0.35%) |
Aug 17, 2006 | 5.767 | 5.780 | 5.749 | 5.778 | 78,524 | +0.02(+0.35%) |
Aug 16, 2006 | 5.755 | 5.769 | 5.746 | 5.758 | 100,140 | +0.00(+0.00%) |
Aug 15, 2006 | 5.753 | 5.769 | 5.746 | 5.758 | 117,786 | +0.01(+0.12%) |
Aug 14, 2006 | 5.735 | 5.758 | 5.712 | 5.751 | 85,141 | +0.02(+0.40%) |
Aug 11, 2006 | 5.721 | 5.728 | 5.712 | 5.728 | 80,288 | +0.03(+0.48%) |
Aug 10, 2006 | 5.678 | 5.721 | 5.667 | 5.701 | 116,021 | +0.03(+0.60%) |
Aug 09, 2006 | 5.631 | 5.701 | 5.631 | 5.667 | 105,434 | +0.01(+0.24%) |
Aug 08, 2006 | 5.687 | 5.708 | 5.622 | 5.653 | 187,487 | -0.04(-0.64%) |
Aug 07, 2006 | 5.701 | 5.712 | 5.665 | 5.690 | 107,198 | -0.02(-0.44%) |
Aug 04, 2006 | 5.701 | 5.742 | 5.694 | 5.715 | 52,496 | +0.01(+0.20%) |
Aug 03, 2006 | 5.712 | 5.719 | 5.690 | 5.703 | 92,640 | -0.02(-0.36%) |
Aug 02, 2006 | 5.626 | 5.765 | 5.626 | 5.724 | 164,106 | +0.09(+1.61%) |
Aug 01, 2006 | 5.613 | 5.651 | 5.610 | 5.633 | 45,438 | +0.02(+0.40%) |
Jul 31, 2006 | 5.617 | 5.653 | 5.610 | 5.610 | 92,640 | -0.02(-0.32%) |
Jul 28, 2006 | 5.599 | 5.629 | 5.576 | 5.629 | 76,759 | +0.04(+0.65%) |
Jul 27, 2006 | 5.576 | 5.592 | 5.564 | 5.592 | 71,024 | +0.02(+0.33%) |
Jul 26, 2006 | 5.599 | 5.601 | 5.554 | 5.574 | 83,817 | -0.01(-0.12%) |
Jul 25, 2006 | 5.556 | 5.599 | 5.556 | 5.581 | 87,347 | -0.01(-0.16%) |
Jul 24, 2006 | 5.599 | 5.610 | 5.585 | 5.590 | 68,377 | -0.01(-0.16%) |
Jul 21, 2006 | 5.599 | 5.599 | 5.565 | 5.599 | 71,906 | -0.01(-0.12%) |
Jul 20, 2006 | 5.608 | 5.610 | 5.576 | 5.606 | 101,904 | -0.00(-0.04%) |
Jul 19, 2006 | 5.599 | 5.631 | 5.588 | 5.608 | 83,376 | +0.00(+0.08%) |
Jul 18, 2006 | 5.590 | 5.604 | 5.565 | 5.604 | 56,907 | +0.02(+0.28%) |
Jul 17, 2006 | 5.588 | 5.667 | 5.565 | 5.588 | 123,521 | -0.02(-0.36%) |
Jul 14, 2006 | 5.626 | 5.629 | 5.590 | 5.608 | 59,113 | -0.02(-0.28%) |
Jul 13, 2006 | 5.667 | 5.712 | 5.622 | 5.624 | 143,813 | -0.05(-0.96%) |
Jul 12, 2006 | 5.665 | 5.703 | 5.656 | 5.678 | 113,374 | +0.02(+0.40%) |
Jul 11, 2006 | 5.667 | 5.678 | 5.647 | 5.656 | 93,964 | -0.01(-0.20%) |
Jul 10, 2006 | 5.629 | 5.694 | 5.629 | 5.667 | 112,492 | +0.03(+0.56%) |
Jul 07, 2006 | 5.656 | 5.656 | 5.604 | 5.635 | 80,729 | +0.02(+0.32%) |
Jul 06, 2006 | 5.583 | 5.712 | 5.583 | 5.617 | 160,577 | +0.03(+0.61%) |
Jul 05, 2006 | 5.547 | 5.615 | 5.520 | 5.583 | 154,842 | +0.01(+0.24%) |
Jul 03, 2006 | 5.511 | 5.576 | 5.511 | 5.570 | 52,055 | +0.06(+1.07%) |
Jun 30, 2006 | 5.486 | 5.536 | 5.463 | 5.511 | 62,201 | +0.08(+1.50%) |
Jun 29, 2006 | 5.375 | 5.440 | 5.354 | 5.429 | 199,398 | +0.05(+0.84%) |
Jun 28, 2006 | 5.443 | 5.456 | 5.372 | 5.384 | 149,989 | -0.02(-0.46%) |
Jun 27, 2006 | 5.477 | 5.488 | 5.361 | 5.409 | 203,368 | -0.08(-1.45%) |
Jun 26, 2006 | 5.474 | 5.524 | 5.463 | 5.488 | 73,230 | -0.01(-0.16%) |
Jun 23, 2006 | 5.545 | 5.545 | 5.497 | 5.497 | 38,820 | -0.04(-0.66%) |
Jun 22, 2006 | 5.531 | 5.583 | 5.513 | 5.533 | 121,315 | -0.01(-0.12%) |
Jun 21, 2006 | 5.517 | 5.558 | 5.486 | 5.540 | 118,668 | +0.02(+0.41%) |
Jun 20, 2006 | 5.465 | 5.517 | 5.463 | 5.517 | 99,258 | +0.05(+1.00%) |
Jun 19, 2006 | 5.481 | 5.520 | 5.463 | 5.463 | 81,612 | -0.02(-0.33%) |
Jun 16, 2006 | 5.465 | 5.492 | 5.456 | 5.481 | 53,819 | +0.02(+0.37%) |
Jun 15, 2006 | 5.463 | 5.554 | 5.440 | 5.461 | 133,667 | -0.00(-0.04%) |
Jun 14, 2006 | 5.531 | 5.574 | 5.463 | 5.463 | 146,901 | -0.07(-1.23%) |
Jun 13, 2006 | 5.556 | 5.565 | 5.531 | 5.531 | 217,926 | -0.06(-1.13%) |
Jun 12, 2006 | 5.610 | 5.633 | 5.579 | 5.595 | 149,989 | -0.02(-0.32%) |
Jun 09, 2006 | 5.622 | 5.644 | 5.613 | 5.613 | 123,962 | -0.02(-0.32%) |
Jun 08, 2006 | 5.615 | 5.633 | 5.610 | 5.631 | 78,524 | -0.03(-0.60%) |
Jun 07, 2006 | 5.633 | 5.678 | 5.633 | 5.665 | 180,429 | -0.02(-0.44%) |
Jun 06, 2006 | 5.647 | 5.712 | 5.610 | 5.690 | 116,021 | +0.04(+0.76%) |
Jun 05, 2006 | 5.735 | 5.753 | 5.644 | 5.647 | 151,313 | -0.09(-1.62%) |
Jun 02, 2006 | 5.667 | 5.758 | 5.663 | 5.740 | 177,341 | +0.10(+1.77%) |
Jun 01, 2006 | 5.622 | 5.658 | 5.599 | 5.640 | 127,491 | +0.01(+0.12%) |
May 31, 2006 | 5.554 | 5.633 | 5.527 | 5.633 | 195,869 | +0.10(+1.80%) |
May 30, 2006 | 5.540 | 5.579 | 5.508 | 5.533 | 157,930 | -0.01(-0.25%) |
May 26, 2006 | 5.520 | 5.579 | 5.520 | 5.547 | 101,904 | +0.04(+0.66%) |
May 25, 2006 | 5.561 | 5.583 | 5.508 | 5.511 | 155,283 | -0.06(-1.14%) |
May 24, 2006 | 5.574 | 5.592 | 5.520 | 5.574 | 159,695 | -0.00(-0.04%) |
May 23, 2006 | 5.599 | 5.610 | 5.554 | 5.576 | 147,784 | +0.02(+0.37%) |
May 22, 2006 | 5.606 | 5.606 | 5.554 | 5.556 | 158,812 | -0.05(-0.89%) |
May 19, 2006 | 5.599 | 5.633 | 5.565 | 5.606 | 137,637 | +0.01(+0.20%) |
May 18, 2006 | 5.547 | 5.622 | 5.547 | 5.595 | 106,316 | +0.05(+0.86%) |
May 17, 2006 | 5.599 | 5.601 | 5.545 | 5.547 | 219,250 | -0.08(-1.41%) |
May 16, 2006 | 5.660 | 5.667 | 5.570 | 5.626 | 128,814 | -0.04(-0.68%) |
May 15, 2006 | 5.678 | 5.678 | 5.633 | 5.665 | 241,748 | -0.09(-1.54%) |
May 12, 2006 | 5.760 | 5.769 | 5.735 | 5.753 | 93,523 | +0.00(+0.04%) |
May 11, 2006 | 5.780 | 5.789 | 5.746 | 5.751 | 184,399 | -0.03(-0.47%) |
May 10, 2006 | 5.746 | 5.780 | 5.746 | 5.778 | 159,695 | +0.04(+0.63%) |
May 09, 2006 | 5.771 | 5.812 | 5.735 | 5.742 | 173,370 | -0.06(-1.02%) |
May 08, 2006 | 5.778 | 5.819 | 5.769 | 5.801 | 177,341 | +0.02(+0.39%) |
May 05, 2006 | 5.758 | 5.778 | 5.740 | 5.778 | 159,695 | +0.03(+0.59%) |
May 04, 2006 | 5.744 | 5.785 | 5.712 | 5.744 | 131,902 | +0.00(+0.00%) |
May 03, 2006 | 5.785 | 5.799 | 5.678 | 5.744 | 177,341 | -0.05(-0.78%) |
May 02, 2006 | 5.681 | 5.817 | 5.669 | 5.789 | 211,309 | +0.10(+1.83%) |
May 01, 2006 | 5.710 | 5.731 | 5.672 | 5.685 | 127,932 | -0.02(-0.44%) |
Apr 28, 2006 | 5.694 | 5.712 | 5.692 | 5.710 | 135,873 | +0.02(+0.36%) |
Apr 27, 2006 | 5.687 | 5.710 | 5.644 | 5.690 | 143,813 | +0.00(+0.04%) |
Apr 26, 2006 | 5.667 | 5.701 | 5.624 | 5.687 | 150,431 | +0.07(+1.25%) |
Apr 25, 2006 | 5.633 | 5.665 | 5.604 | 5.617 | 214,397 | -0.02(-0.28%) |
Apr 24, 2006 | 5.633 | 5.667 | 5.613 | 5.633 | 186,605 | -0.02(-0.44%) |
Apr 21, 2006 | 5.656 | 5.690 | 5.622 | 5.658 | 153,077 | -0.01(-0.16%) |
Apr 20, 2006 | 5.678 | 5.687 | 5.606 | 5.667 | 163,665 | +0.05(+0.81%) |
Apr 19, 2006 | 5.622 | 5.667 | 5.610 | 5.622 | 203,368 | -0.02(-0.36%) |
Apr 18, 2006 | 5.554 | 5.642 | 5.508 | 5.642 | 176,017 | +0.12(+2.18%) |
Apr 17, 2006 | 5.529 | 5.529 | 5.452 | 5.522 | 145,137 | -0.01(-0.12%) |
Apr 13, 2006 | 5.556 | 5.554 | 5.502 | 5.529 | 157,930 | -0.03(-0.49%) |
Apr 12, 2006 | 5.610 | 5.617 | 5.556 | 5.556 | 172,047 | -0.05(-0.81%) |
Apr 11, 2006 | 5.758 | 5.758 | 5.599 | 5.601 | 268,658 | -0.21(-3.59%) |
Apr 10, 2006 | 5.803 | 5.823 | 5.735 | 5.810 | 217,044 | +0.04(+0.68%) |
Apr 07, 2006 | 5.753 | 5.811 | 5.753 | 5.771 | 202,927 | +0.00(+0.03%) |
Apr 06, 2006 | 5.712 | 5.780 | 5.692 | 5.769 | 284,980 | +0.07(+1.23%) |
Apr 05, 2006 | 5.678 | 5.701 | 5.644 | 5.699 | 172,488 | +0.04(+0.68%) |
Apr 04, 2006 | 5.633 | 5.712 | 5.615 | 5.660 | 219,691 | +0.05(+0.85%) |
Apr 03, 2006 | 5.549 | 5.613 | 5.549 | 5.613 | 91,758 | +0.06(+1.10%) |
Mar 31, 2006 | 5.558 | 5.558 | 5.536 | 5.551 | 136,314 | +0.02(+0.45%) |
Mar 30, 2006 | 5.497 | 5.531 | 5.497 | 5.527 | 152,636 | +0.02(+0.45%) |
Mar 29, 2006 | 5.470 | 5.529 | 5.468 | 5.502 | 162,342 | +0.03(+0.58%) |
Mar 28, 2006 | 5.508 | 5.527 | 5.454 | 5.470 | 188,810 | -0.05(-0.82%) |
Mar 27, 2006 | 5.508 | 5.520 | 5.499 | 5.515 | 184,399 | -0.01(-0.16%) |
Mar 24, 2006 | 5.565 | 5.576 | 5.511 | 5.524 | 226,308 | -0.04(-0.73%) |
Mar 23, 2006 | 5.576 | 5.581 | 5.549 | 5.565 | 144,696 | -0.01(-0.20%) |
Mar 22, 2006 | 5.599 | 5.599 | 5.540 | 5.576 | 160,136 | -0.02(-0.40%) |
Mar 21, 2006 | 5.576 | 5.638 | 5.576 | 5.599 | 145,578 | +0.01(+0.20%) |
Mar 20, 2006 | 5.538 | 5.599 | 5.538 | 5.588 | 212,632 | +0.05(+0.86%) |
Mar 17, 2006 | 5.561 | 5.570 | 5.508 | 5.540 | 157,930 | -0.02(-0.37%) |
Mar 16, 2006 | 5.599 | 5.610 | 5.531 | 5.561 | 337,918 | -0.01(-0.24%) |
Mar 15, 2006 | 5.604 | 5.631 | 5.554 | 5.574 | 183,517 | -0.01(-0.24%) |
Mar 14, 2006 | 5.572 | 5.606 | 5.556 | 5.588 | 116,462 | +0.03(+0.49%) |
Mar 13, 2006 | 5.565 | 5.599 | 5.554 | 5.561 | 83,817 | +0.01(+0.12%) |
Mar 10, 2006 | 5.542 | 5.556 | 5.529 | 5.554 | 134,549 | +0.02(+0.41%) |
Mar 09, 2006 | 5.533 | 5.554 | 5.497 | 5.531 | 149,107 | +0.00(+0.00%) |
Mar 08, 2006 | 5.583 | 5.610 | 5.497 | 5.531 | 217,044 | -0.12(-2.09%) |
Mar 07, 2006 | 5.644 | 5.667 | 5.615 | 5.649 | 160,136 | -0.04(-0.68%) |
Mar 06, 2006 | 5.644 | 5.694 | 5.644 | 5.687 | 216,162 | +0.02(+0.36%) |
Mar 03, 2006 | 5.660 | 5.687 | 5.651 | 5.667 | 156,166 | +0.01(+0.16%) |
Mar 02, 2006 | 5.606 | 5.667 | 5.592 | 5.658 | 207,339 | +0.05(+0.97%) |
Mar 01, 2006 | 5.554 | 5.617 | 5.554 | 5.604 | 159,695 | +0.05(+0.98%) |
Feb 28, 2006 | 5.558 | 5.585 | 5.527 | 5.549 | 247,042 | -0.01(-0.16%) |
Feb 27, 2006 | 5.610 | 5.610 | 5.558 | 5.558 | 253,659 | -0.05(-0.81%) |
Feb 24, 2006 | 5.588 | 5.619 | 5.574 | 5.604 | 173,370 | +0.02(+0.32%) |
Feb 23, 2006 | 5.538 | 5.590 | 5.524 | 5.585 | 152,195 | +0.05(+0.86%) |
Feb 22, 2006 | 5.520 | 5.540 | 5.497 | 5.538 | 226,749 | +0.02(+0.37%) |
Feb 21, 2006 | 5.508 | 5.527 | 5.492 | 5.517 | 231,161 | +0.01(+0.21%) |
Feb 17, 2006 | 5.497 | 5.565 | 5.486 | 5.506 | 136,314 | -0.01(-0.16%) |
Feb 16, 2006 | 5.474 | 5.529 | 5.474 | 5.515 | 162,783 | +0.04(+0.75%) |
Feb 15, 2006 | 5.465 | 5.495 | 5.463 | 5.474 | 156,607 | +0.02(+0.42%) |
Feb 14, 2006 | 5.463 | 5.492 | 5.452 | 5.452 | 94,405 | -0.02(-0.29%) |
Feb 13, 2006 | 5.495 | 5.520 | 5.463 | 5.468 | 132,785 | -0.01(-0.21%) |
Feb 10, 2006 | 5.492 | 5.492 | 5.454 | 5.479 | 56,466 | -0.01(-0.21%) |
Feb 09, 2006 | 5.508 | 5.508 | 5.452 | 5.490 | 221,014 | -0.01(-0.16%) |
Feb 08, 2006 | 5.452 | 5.513 | 5.447 | 5.499 | 158,812 | -0.03(-0.53%) |
Feb 07, 2006 | 5.513 | 5.531 | 5.499 | 5.529 | 92,640 | +0.02(+0.37%) |
Feb 06, 2006 | 5.497 | 5.520 | 5.479 | 5.508 | 162,783 | +0.01(+0.21%) |
Feb 03, 2006 | 5.511 | 5.517 | 5.488 | 5.497 | 175,135 | -0.01(-0.21%) |
Feb 02, 2006 | 5.440 | 5.524 | 5.440 | 5.508 | 267,335 | +0.03(+0.54%) |