Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.344 | 6.384 | 6.335 | 6.362 | 56,536 | +0.02(+0.25%) |
Dec 28, 2006 | 6.353 | 6.362 | 6.308 | 6.346 | 81,911 | -0.01(-0.14%) |
Dec 27, 2006 | 6.357 | 6.357 | 6.335 | 6.355 | 65,885 | -0.01(-0.21%) |
Dec 26, 2006 | 6.287 | 6.436 | 6.274 | 6.368 | 215,018 | +0.08(+1.32%) |
Dec 22, 2006 | 6.265 | 6.285 | 6.265 | 6.285 | 44,517 | +0.02(+0.32%) |
Dec 21, 2006 | 6.249 | 6.265 | 6.249 | 6.265 | 68,111 | +0.01(+0.22%) |
Dec 20, 2006 | 6.265 | 6.290 | 6.252 | 6.252 | 215,463 | -0.02(-0.25%) |
Dec 19, 2006 | 6.234 | 6.267 | 6.211 | 6.267 | 148,242 | +0.01(+0.22%) |
Dec 18, 2006 | 6.256 | 6.269 | 6.227 | 6.254 | 103,280 | -0.02(-0.25%) |
Dec 15, 2006 | 6.267 | 6.272 | 6.254 | 6.269 | 105,951 | +0.01(+0.22%) |
Dec 14, 2006 | 6.245 | 6.260 | 6.234 | 6.256 | 94,376 | +0.02(+0.29%) |
Dec 13, 2006 | 6.267 | 6.303 | 6.236 | 6.238 | 154,029 | -0.01(-0.22%) |
Dec 12, 2006 | 6.245 | 6.278 | 6.244 | 6.252 | 66,330 | -0.00(-0.07%) |
Dec 11, 2006 | 6.222 | 6.261 | 6.209 | 6.256 | 63,659 | +0.02(+0.36%) |
Dec 08, 2006 | 6.186 | 6.256 | 6.168 | 6.234 | 110,848 | +0.04(+0.73%) |
Dec 07, 2006 | 6.177 | 6.222 | 6.171 | 6.189 | 81,021 | -0.03(-0.54%) |
Dec 06, 2006 | 6.200 | 6.222 | 6.177 | 6.222 | 96,602 | +0.03(+0.47%) |
Dec 05, 2006 | 6.155 | 6.220 | 6.155 | 6.193 | 173,172 | +0.04(+0.62%) |
Dec 04, 2006 | 6.054 | 6.225 | 6.047 | 6.155 | 292,478 | +0.11(+1.82%) |
Dec 01, 2006 | 6.052 | 6.267 | 6.038 | 6.045 | 164,713 | -0.02(-0.33%) |
Nov 30, 2006 | 6.054 | 6.065 | 6.036 | 6.065 | 170,055 | +0.00(+0.07%) |
Nov 29, 2006 | 6.036 | 6.065 | 6.031 | 6.061 | 81,466 | +0.02(+0.33%) |
Nov 28, 2006 | 6.020 | 6.040 | 6.016 | 6.040 | 85,027 | +0.01(+0.19%) |
Nov 27, 2006 | 5.995 | 6.029 | 5.986 | 6.029 | 105,505 | +0.04(+0.60%) |
Nov 24, 2006 | 5.975 | 6.004 | 5.975 | 5.993 | 40,510 | +0.01(+0.11%) |
Nov 22, 2006 | 6.043 | 6.043 | 5.975 | 5.986 | 204,779 | -0.04(-0.63%) |
Nov 21, 2006 | 6.022 | 6.038 | 5.964 | 6.025 | 153,139 | +0.00(+0.00%) |
Nov 20, 2006 | 6.020 | 6.038 | 5.989 | 6.025 | 140,674 | +0.01(+0.22%) |
Nov 17, 2006 | 5.955 | 6.011 | 5.955 | 6.011 | 100,609 | +0.05(+0.87%) |
Nov 16, 2006 | 6.047 | 6.052 | 5.953 | 5.959 | 207,895 | -0.07(-1.23%) |
Nov 15, 2006 | 5.998 | 6.045 | 5.998 | 6.034 | 103,280 | +0.03(+0.56%) |
Nov 14, 2006 | 5.953 | 6.025 | 5.953 | 6.000 | 117,080 | +0.05(+0.85%) |
Nov 13, 2006 | 6.009 | 6.009 | 5.899 | 5.949 | 277,787 | -0.06(-0.99%) |
Nov 10, 2006 | 6.036 | 6.049 | 6.007 | 6.009 | 141,119 | -0.03(-0.56%) |
Nov 09, 2006 | 6.056 | 6.056 | 6.013 | 6.043 | 194,540 | -0.01(-0.19%) |
Nov 08, 2006 | 6.027 | 6.063 | 6.013 | 6.054 | 149,578 | +0.03(+0.45%) |
Nov 07, 2006 | 6.031 | 6.038 | 5.995 | 6.027 | 110,848 | -0.00(-0.07%) |
Nov 06, 2006 | 6.009 | 6.036 | 6.009 | 6.031 | 118,861 | +0.03(+0.45%) |
Nov 03, 2006 | 5.977 | 6.007 | 5.975 | 6.004 | 177,623 | +0.03(+0.45%) |
Nov 02, 2006 | 6.002 | 6.002 | 5.968 | 5.977 | 143,790 | -0.02(-0.34%) |
Nov 01, 2006 | 6.038 | 6.043 | 5.982 | 5.998 | 180,294 | -0.04(-0.60%) |
Oct 31, 2006 | 5.998 | 6.036 | 5.998 | 6.034 | 78,795 | +0.03(+0.49%) |
Oct 30, 2006 | 5.991 | 6.007 | 5.989 | 6.004 | 74,343 | +0.00(+0.00%) |
Oct 27, 2006 | 6.009 | 6.009 | 5.980 | 6.004 | 103,725 | -0.00(-0.04%) |
Oct 26, 2006 | 6.020 | 6.022 | 5.977 | 6.007 | 91,260 | -0.01(-0.19%) |
Oct 25, 2006 | 6.000 | 6.020 | 5.991 | 6.018 | 206,560 | +0.01(+0.15%) |
Oct 24, 2006 | 5.955 | 6.016 | 5.953 | 6.009 | 133,106 | +0.06(+0.94%) |
Oct 23, 2006 | 5.942 | 5.959 | 5.935 | 5.953 | 120,641 | +0.02(+0.34%) |
Oct 20, 2006 | 5.937 | 5.953 | 5.926 | 5.933 | 116,190 | +0.00(+0.04%) |
Oct 19, 2006 | 5.942 | 5.950 | 5.906 | 5.930 | 133,997 | +0.00(+0.04%) |
Oct 18, 2006 | 5.908 | 5.964 | 5.908 | 5.928 | 108,622 | +0.02(+0.34%) |
Oct 17, 2006 | 5.899 | 5.957 | 5.888 | 5.908 | 176,288 | -0.03(-0.53%) |
Oct 16, 2006 | 5.980 | 5.980 | 5.894 | 5.939 | 189,643 | -0.04(-0.75%) |
Oct 13, 2006 | 5.977 | 6.016 | 5.977 | 5.984 | 114,409 | +0.00(+0.08%) |
Oct 12, 2006 | 5.939 | 5.980 | 5.939 | 5.980 | 113,519 | +0.05(+0.83%) |
Oct 11, 2006 | 5.980 | 5.980 | 5.910 | 5.930 | 155,810 | -0.06(-1.05%) |
Oct 10, 2006 | 6.031 | 6.034 | 5.977 | 5.993 | 231,489 | -0.07(-1.15%) |
Oct 09, 2006 | 6.043 | 6.063 | 6.031 | 6.063 | 125,983 | +0.02(+0.33%) |
Oct 06, 2006 | 6.031 | 6.054 | 6.031 | 6.043 | 143,790 | -0.01(-0.15%) |
Oct 05, 2006 | 6.043 | 6.083 | 6.027 | 6.052 | 309,395 | +0.07(+1.09%) |
Oct 04, 2006 | 5.912 | 6.007 | 5.910 | 5.986 | 164,713 | +0.07(+1.18%) |
Oct 03, 2006 | 5.930 | 5.968 | 5.899 | 5.917 | 153,584 | -0.02(-0.30%) |
Oct 02, 2006 | 5.942 | 5.946 | 5.910 | 5.935 | 169,610 | +0.03(+0.46%) |
Sep 29, 2006 | 5.874 | 5.908 | 5.874 | 5.908 | 158,481 | +0.04(+0.65%) |
Sep 28, 2006 | 5.845 | 5.874 | 5.829 | 5.870 | 174,952 | +0.02(+0.38%) |
Sep 27, 2006 | 5.793 | 5.847 | 5.773 | 5.847 | 179,404 | +0.05(+0.93%) |
Sep 26, 2006 | 5.813 | 5.818 | 5.742 | 5.793 | 315,627 | -0.02(-0.35%) |
Sep 25, 2006 | 5.825 | 5.876 | 5.787 | 5.813 | 264,432 | -0.02(-0.27%) |
Sep 22, 2006 | 5.829 | 5.834 | 5.809 | 5.829 | 134,442 | -0.01(-0.15%) |
Sep 21, 2006 | 5.863 | 5.863 | 5.816 | 5.838 | 176,288 | -0.06(-1.07%) |
Sep 20, 2006 | 5.908 | 5.946 | 5.881 | 5.901 | 208,786 | -0.01(-0.19%) |
Sep 19, 2006 | 5.906 | 5.924 | 5.876 | 5.912 | 153,584 | +0.01(+0.15%) |
Sep 18, 2006 | 5.903 | 5.908 | 5.874 | 5.903 | 119,306 | +0.01(+0.11%) |
Sep 15, 2006 | 5.899 | 5.908 | 5.876 | 5.897 | 224,812 | -0.00(-0.08%) |
Sep 14, 2006 | 5.885 | 5.912 | 5.885 | 5.901 | 128,209 | +0.01(+0.19%) |
Sep 13, 2006 | 5.852 | 5.890 | 5.845 | 5.890 | 85,027 | +0.04(+0.65%) |
Sep 12, 2006 | 5.820 | 5.879 | 5.816 | 5.852 | 131,325 | +0.02(+0.42%) |
Sep 11, 2006 | 5.793 | 5.861 | 5.773 | 5.827 | 213,237 | +0.03(+0.54%) |
Sep 08, 2006 | 5.809 | 5.812 | 5.780 | 5.795 | 82,802 | -0.01(-0.23%) |
Sep 07, 2006 | 5.818 | 5.847 | 5.789 | 5.809 | 172,727 | -0.03(-0.54%) |
Sep 06, 2006 | 5.840 | 5.854 | 5.822 | 5.840 | 158,481 | -0.02(-0.27%) |
Sep 05, 2006 | 5.773 | 5.856 | 5.773 | 5.856 | 186,972 | +0.06(+1.05%) |
Sep 01, 2006 | 5.784 | 5.811 | 5.775 | 5.795 | 214,128 | +0.01(+0.23%) |
Aug 31, 2006 | 5.784 | 5.784 | 5.766 | 5.782 | 132,216 | +0.00(+0.00%) |
Aug 30, 2006 | 5.744 | 5.787 | 5.742 | 5.782 | 105,060 | +0.02(+0.39%) |
Aug 29, 2006 | 5.751 | 5.784 | 5.739 | 5.760 | 113,519 | -0.01(-0.16%) |
Aug 28, 2006 | 5.728 | 5.773 | 5.715 | 5.769 | 149,132 | +0.04(+0.71%) |
Aug 25, 2006 | 5.674 | 5.739 | 5.674 | 5.728 | 134,442 | +0.06(+0.99%) |
Aug 24, 2006 | 5.706 | 5.717 | 5.649 | 5.672 | 209,676 | -0.02(-0.36%) |
Aug 23, 2006 | 5.728 | 5.748 | 5.674 | 5.692 | 164,713 | -0.06(-1.02%) |
Aug 22, 2006 | 5.744 | 5.773 | 5.728 | 5.751 | 117,525 | -0.01(-0.19%) |
Aug 21, 2006 | 5.762 | 5.787 | 5.737 | 5.762 | 168,720 | +0.02(+0.27%) |
Aug 18, 2006 | 5.726 | 5.769 | 5.719 | 5.746 | 121,977 | +0.02(+0.35%) |
Aug 17, 2006 | 5.715 | 5.728 | 5.697 | 5.726 | 79,240 | +0.02(+0.35%) |
Aug 16, 2006 | 5.703 | 5.717 | 5.694 | 5.706 | 101,054 | +0.00(+0.00%) |
Aug 15, 2006 | 5.701 | 5.717 | 5.694 | 5.706 | 118,861 | +0.01(+0.12%) |
Aug 14, 2006 | 5.683 | 5.706 | 5.661 | 5.699 | 85,918 | +0.02(+0.40%) |
Aug 11, 2006 | 5.670 | 5.676 | 5.661 | 5.676 | 81,021 | +0.03(+0.48%) |
Aug 10, 2006 | 5.627 | 5.670 | 5.616 | 5.649 | 117,080 | +0.03(+0.60%) |
Aug 09, 2006 | 5.580 | 5.649 | 5.580 | 5.616 | 106,396 | +0.01(+0.24%) |
Aug 08, 2006 | 5.636 | 5.656 | 5.571 | 5.602 | 189,198 | -0.04(-0.64%) |
Aug 07, 2006 | 5.649 | 5.661 | 5.614 | 5.638 | 108,176 | -0.02(-0.44%) |
Aug 04, 2006 | 5.649 | 5.690 | 5.643 | 5.663 | 52,975 | +0.01(+0.20%) |
Aug 03, 2006 | 5.661 | 5.667 | 5.638 | 5.652 | 93,486 | -0.02(-0.36%) |
Aug 02, 2006 | 5.575 | 5.712 | 5.575 | 5.672 | 165,604 | +0.09(+1.61%) |
Aug 01, 2006 | 5.562 | 5.600 | 5.560 | 5.582 | 45,852 | +0.02(+0.40%) |
Jul 31, 2006 | 5.566 | 5.602 | 5.560 | 5.560 | 93,486 | -0.02(-0.32%) |
Jul 28, 2006 | 5.548 | 5.578 | 5.526 | 5.578 | 77,460 | +0.04(+0.65%) |
Jul 27, 2006 | 5.526 | 5.542 | 5.514 | 5.542 | 71,672 | +0.02(+0.33%) |
Jul 26, 2006 | 5.548 | 5.551 | 5.503 | 5.524 | 84,582 | -0.01(-0.12%) |
Jul 25, 2006 | 5.506 | 5.548 | 5.506 | 5.530 | 88,144 | -0.01(-0.16%) |
Jul 24, 2006 | 5.548 | 5.560 | 5.535 | 5.539 | 69,001 | -0.01(-0.16%) |
Jul 21, 2006 | 5.548 | 5.548 | 5.515 | 5.548 | 72,563 | -0.01(-0.12%) |
Jul 20, 2006 | 5.557 | 5.560 | 5.526 | 5.555 | 102,834 | -0.00(-0.04%) |
Jul 19, 2006 | 5.548 | 5.580 | 5.537 | 5.557 | 84,137 | +0.00(+0.08%) |
Jul 18, 2006 | 5.539 | 5.553 | 5.515 | 5.553 | 57,427 | +0.02(+0.28%) |
Jul 17, 2006 | 5.537 | 5.616 | 5.515 | 5.537 | 124,648 | -0.02(-0.36%) |
Jul 14, 2006 | 5.575 | 5.578 | 5.539 | 5.557 | 59,653 | -0.02(-0.28%) |
Jul 13, 2006 | 5.616 | 5.661 | 5.571 | 5.573 | 145,126 | -0.05(-0.96%) |
Jul 12, 2006 | 5.614 | 5.652 | 5.605 | 5.627 | 114,409 | +0.02(+0.40%) |
Jul 11, 2006 | 5.616 | 5.627 | 5.596 | 5.605 | 94,821 | -0.01(-0.20%) |
Jul 10, 2006 | 5.578 | 5.643 | 5.578 | 5.616 | 113,519 | +0.03(+0.56%) |
Jul 07, 2006 | 5.605 | 5.605 | 5.553 | 5.584 | 81,466 | +0.02(+0.32%) |
Jul 06, 2006 | 5.533 | 5.661 | 5.533 | 5.566 | 162,042 | +0.03(+0.61%) |
Jul 05, 2006 | 5.497 | 5.564 | 5.470 | 5.533 | 156,255 | +0.01(+0.24%) |
Jul 03, 2006 | 5.461 | 5.526 | 5.461 | 5.519 | 52,530 | +0.06(+1.07%) |
Jun 30, 2006 | 5.436 | 5.486 | 5.414 | 5.461 | 62,769 | +0.08(+1.50%) |
Jun 29, 2006 | 5.326 | 5.391 | 5.306 | 5.380 | 201,218 | +0.04(+0.84%) |
Jun 28, 2006 | 5.393 | 5.407 | 5.324 | 5.335 | 151,358 | -0.02(-0.46%) |
Jun 27, 2006 | 5.427 | 5.438 | 5.313 | 5.360 | 205,224 | -0.08(-1.45%) |
Jun 26, 2006 | 5.425 | 5.474 | 5.414 | 5.438 | 73,898 | -0.01(-0.16%) |
Jun 23, 2006 | 5.495 | 5.495 | 5.447 | 5.447 | 39,175 | -0.04(-0.66%) |
Jun 22, 2006 | 5.481 | 5.533 | 5.463 | 5.483 | 122,422 | -0.01(-0.12%) |
Jun 21, 2006 | 5.468 | 5.508 | 5.436 | 5.490 | 119,751 | +0.02(+0.41%) |
Jun 20, 2006 | 5.416 | 5.468 | 5.414 | 5.468 | 100,163 | +0.05(+1.00%) |
Jun 19, 2006 | 5.432 | 5.470 | 5.414 | 5.414 | 82,356 | -0.02(-0.33%) |
Jun 16, 2006 | 5.416 | 5.443 | 5.407 | 5.432 | 54,311 | +0.02(+0.37%) |
Jun 15, 2006 | 5.414 | 5.503 | 5.391 | 5.411 | 134,887 | -0.00(-0.04%) |
Jun 14, 2006 | 5.481 | 5.524 | 5.414 | 5.414 | 148,242 | -0.07(-1.23%) |
Jun 13, 2006 | 5.506 | 5.515 | 5.481 | 5.481 | 219,915 | -0.06(-1.13%) |
Jun 12, 2006 | 5.560 | 5.582 | 5.528 | 5.544 | 151,358 | -0.02(-0.32%) |
Jun 09, 2006 | 5.571 | 5.593 | 5.562 | 5.562 | 125,093 | -0.02(-0.32%) |
Jun 08, 2006 | 5.564 | 5.582 | 5.560 | 5.580 | 79,240 | -0.03(-0.60%) |
Jun 07, 2006 | 5.582 | 5.627 | 5.582 | 5.614 | 182,075 | -0.02(-0.44%) |
Jun 06, 2006 | 5.596 | 5.661 | 5.560 | 5.638 | 117,080 | +0.04(+0.76%) |
Jun 05, 2006 | 5.683 | 5.701 | 5.593 | 5.596 | 152,694 | -0.09(-1.62%) |
Jun 02, 2006 | 5.616 | 5.706 | 5.611 | 5.688 | 178,959 | +0.10(+1.77%) |
Jun 01, 2006 | 5.571 | 5.607 | 5.548 | 5.589 | 128,654 | +0.01(+0.12%) |
May 31, 2006 | 5.503 | 5.582 | 5.477 | 5.582 | 197,656 | +0.10(+1.80%) |
May 30, 2006 | 5.490 | 5.528 | 5.459 | 5.483 | 159,371 | -0.01(-0.25%) |
May 26, 2006 | 5.470 | 5.528 | 5.470 | 5.497 | 102,834 | +0.04(+0.66%) |
May 25, 2006 | 5.510 | 5.533 | 5.459 | 5.461 | 156,700 | -0.06(-1.14%) |
May 24, 2006 | 5.524 | 5.542 | 5.470 | 5.524 | 161,152 | -0.00(-0.04%) |
May 23, 2006 | 5.548 | 5.560 | 5.503 | 5.526 | 149,132 | +0.02(+0.37%) |
May 22, 2006 | 5.555 | 5.555 | 5.503 | 5.506 | 160,262 | -0.05(-0.89%) |
May 19, 2006 | 5.548 | 5.582 | 5.515 | 5.555 | 138,893 | +0.01(+0.20%) |
May 18, 2006 | 5.497 | 5.571 | 5.497 | 5.544 | 107,286 | +0.05(+0.86%) |
May 17, 2006 | 5.548 | 5.551 | 5.495 | 5.497 | 221,250 | -0.08(-1.41%) |
May 16, 2006 | 5.609 | 5.616 | 5.519 | 5.575 | 129,990 | -0.04(-0.68%) |
May 15, 2006 | 5.627 | 5.627 | 5.582 | 5.614 | 243,954 | -0.09(-1.54%) |
May 12, 2006 | 5.708 | 5.717 | 5.683 | 5.701 | 94,376 | +0.00(+0.04%) |
May 11, 2006 | 5.728 | 5.737 | 5.694 | 5.699 | 186,082 | -0.03(-0.47%) |
May 10, 2006 | 5.694 | 5.728 | 5.694 | 5.726 | 161,152 | +0.04(+0.63%) |
May 09, 2006 | 5.719 | 5.760 | 5.683 | 5.690 | 174,952 | -0.06(-1.02%) |
May 08, 2006 | 5.726 | 5.766 | 5.717 | 5.748 | 178,959 | +0.02(+0.39%) |
May 05, 2006 | 5.706 | 5.726 | 5.688 | 5.726 | 161,152 | +0.03(+0.59%) |
May 04, 2006 | 5.692 | 5.733 | 5.661 | 5.692 | 133,106 | +0.00(+0.00%) |
May 03, 2006 | 5.733 | 5.746 | 5.627 | 5.692 | 178,959 | -0.04(-0.78%) |
May 02, 2006 | 5.629 | 5.764 | 5.618 | 5.737 | 213,237 | +0.10(+1.83%) |
May 01, 2006 | 5.658 | 5.679 | 5.620 | 5.634 | 129,100 | -0.02(-0.44%) |
Apr 28, 2006 | 5.643 | 5.661 | 5.641 | 5.658 | 137,113 | +0.02(+0.36%) |
Apr 27, 2006 | 5.636 | 5.658 | 5.593 | 5.638 | 145,126 | +0.00(+0.04%) |
Apr 26, 2006 | 5.616 | 5.649 | 5.573 | 5.636 | 151,803 | +0.07(+1.25%) |
Apr 25, 2006 | 5.582 | 5.614 | 5.553 | 5.566 | 216,353 | -0.02(-0.28%) |
Apr 24, 2006 | 5.582 | 5.616 | 5.562 | 5.582 | 188,308 | -0.02(-0.44%) |
Apr 21, 2006 | 5.605 | 5.638 | 5.571 | 5.607 | 154,474 | -0.01(-0.16%) |
Apr 20, 2006 | 5.627 | 5.636 | 5.555 | 5.616 | 165,159 | +0.04(+0.81%) |
Apr 19, 2006 | 5.571 | 5.616 | 5.560 | 5.571 | 205,224 | -0.02(-0.36%) |
Apr 18, 2006 | 5.503 | 5.591 | 5.459 | 5.591 | 177,623 | +0.12(+2.18%) |
Apr 17, 2006 | 5.479 | 5.479 | 5.402 | 5.472 | 146,461 | -0.01(-0.12%) |
Apr 13, 2006 | 5.506 | 5.503 | 5.452 | 5.479 | 159,371 | -0.03(-0.49%) |
Apr 12, 2006 | 5.560 | 5.566 | 5.506 | 5.506 | 173,617 | -0.04(-0.81%) |
Apr 11, 2006 | 5.706 | 5.706 | 5.548 | 5.551 | 271,110 | -0.21(-3.59%) |
Apr 10, 2006 | 5.751 | 5.771 | 5.683 | 5.757 | 219,024 | +0.04(+0.68%) |
Apr 07, 2006 | 5.701 | 5.759 | 5.701 | 5.718 | 204,779 | +0.00(+0.03%) |
Apr 06, 2006 | 5.661 | 5.728 | 5.641 | 5.717 | 287,581 | +0.07(+1.23%) |
Apr 05, 2006 | 5.627 | 5.649 | 5.593 | 5.647 | 174,062 | +0.04(+0.68%) |
Apr 04, 2006 | 5.582 | 5.661 | 5.564 | 5.609 | 221,696 | +0.05(+0.85%) |
Apr 03, 2006 | 5.499 | 5.562 | 5.499 | 5.562 | 92,595 | +0.06(+1.10%) |
Mar 31, 2006 | 5.508 | 5.508 | 5.486 | 5.501 | 137,558 | +0.02(+0.45%) |
Mar 30, 2006 | 5.447 | 5.481 | 5.447 | 5.477 | 154,029 | +0.02(+0.45%) |
Mar 29, 2006 | 5.420 | 5.479 | 5.418 | 5.452 | 163,823 | +0.03(+0.58%) |
Mar 28, 2006 | 5.459 | 5.477 | 5.405 | 5.420 | 190,533 | -0.04(-0.82%) |
Mar 27, 2006 | 5.459 | 5.470 | 5.450 | 5.465 | 186,082 | -0.01(-0.16%) |
Mar 24, 2006 | 5.515 | 5.526 | 5.461 | 5.474 | 228,373 | -0.04(-0.73%) |
Mar 23, 2006 | 5.526 | 5.530 | 5.499 | 5.515 | 146,016 | -0.01(-0.20%) |
Mar 22, 2006 | 5.548 | 5.548 | 5.490 | 5.526 | 161,597 | -0.02(-0.40%) |
Mar 21, 2006 | 5.526 | 5.587 | 5.526 | 5.548 | 146,907 | +0.01(+0.20%) |
Mar 20, 2006 | 5.488 | 5.548 | 5.488 | 5.537 | 214,573 | +0.05(+0.86%) |
Mar 17, 2006 | 5.510 | 5.519 | 5.459 | 5.490 | 159,371 | -0.02(-0.37%) |
Mar 16, 2006 | 5.548 | 5.560 | 5.481 | 5.510 | 341,002 | -0.01(-0.24%) |
Mar 15, 2006 | 5.553 | 5.580 | 5.503 | 5.524 | 185,191 | -0.01(-0.24%) |
Mar 14, 2006 | 5.521 | 5.555 | 5.506 | 5.537 | 117,525 | +0.03(+0.49%) |
Mar 13, 2006 | 5.515 | 5.548 | 5.503 | 5.510 | 84,582 | +0.01(+0.12%) |
Mar 10, 2006 | 5.492 | 5.506 | 5.479 | 5.503 | 135,777 | +0.02(+0.41%) |
Mar 09, 2006 | 5.483 | 5.503 | 5.447 | 5.481 | 150,468 | +0.00(+0.00%) |
Mar 08, 2006 | 5.533 | 5.560 | 5.447 | 5.481 | 219,024 | -0.12(-2.09%) |
Mar 07, 2006 | 5.593 | 5.616 | 5.564 | 5.598 | 161,597 | -0.04(-0.68%) |
Mar 06, 2006 | 5.593 | 5.643 | 5.593 | 5.636 | 218,134 | +0.02(+0.36%) |
Mar 03, 2006 | 5.609 | 5.636 | 5.600 | 5.616 | 157,591 | +0.01(+0.16%) |
Mar 02, 2006 | 5.555 | 5.616 | 5.542 | 5.607 | 209,231 | +0.05(+0.97%) |
Mar 01, 2006 | 5.503 | 5.566 | 5.503 | 5.553 | 161,152 | +0.05(+0.98%) |
Feb 28, 2006 | 5.508 | 5.535 | 5.477 | 5.499 | 249,296 | -0.01(-0.16%) |
Feb 27, 2006 | 5.560 | 5.560 | 5.508 | 5.508 | 255,974 | -0.04(-0.81%) |
Feb 24, 2006 | 5.537 | 5.569 | 5.524 | 5.553 | 174,952 | +0.02(+0.32%) |
Feb 23, 2006 | 5.488 | 5.539 | 5.474 | 5.535 | 153,584 | +0.05(+0.86%) |
Feb 22, 2006 | 5.470 | 5.490 | 5.447 | 5.488 | 228,818 | +0.02(+0.37%) |
Feb 21, 2006 | 5.459 | 5.477 | 5.443 | 5.468 | 233,270 | +0.01(+0.21%) |
Feb 17, 2006 | 5.447 | 5.514 | 5.436 | 5.456 | 137,558 | -0.01(-0.16%) |
Feb 16, 2006 | 5.425 | 5.479 | 5.425 | 5.465 | 164,268 | +0.04(+0.75%) |
Feb 15, 2006 | 5.416 | 5.445 | 5.414 | 5.425 | 158,036 | +0.02(+0.42%) |
Feb 14, 2006 | 5.414 | 5.443 | 5.402 | 5.402 | 95,266 | -0.02(-0.29%) |
Feb 13, 2006 | 5.445 | 5.470 | 5.414 | 5.418 | 133,997 | -0.01(-0.21%) |
Feb 10, 2006 | 5.443 | 5.443 | 5.405 | 5.429 | 56,982 | -0.01(-0.21%) |
Feb 09, 2006 | 5.459 | 5.459 | 5.402 | 5.441 | 223,031 | -0.01(-0.16%) |
Feb 08, 2006 | 5.402 | 5.463 | 5.398 | 5.450 | 160,262 | -0.03(-0.53%) |
Feb 07, 2006 | 5.463 | 5.481 | 5.450 | 5.479 | 93,486 | +0.02(+0.37%) |
Feb 06, 2006 | 5.447 | 5.470 | 5.429 | 5.459 | 164,268 | +0.01(+0.21%) |
Feb 03, 2006 | 5.461 | 5.468 | 5.438 | 5.447 | 176,733 | -0.01(-0.21%) |
Feb 02, 2006 | 5.391 | 5.474 | 5.391 | 5.459 | 269,774 | +0.03(+0.54%) |
Feb 01, 2006 | 5.436 | 5.459 | 5.402 | 5.429 | 167,384 | -0.04(-0.74%) |
Jan 31, 2006 | 5.391 | 5.481 | 5.387 | 5.470 | 257,755 | +0.03(+0.62%) |
Jan 30, 2006 | 5.425 | 5.481 | 5.418 | 5.436 | 196,321 | +0.01(+0.17%) |
Jan 27, 2006 | 5.391 | 5.427 | 5.382 | 5.427 | 143,790 | +0.05(+0.88%) |
Jan 26, 2006 | 5.380 | 5.402 | 5.360 | 5.380 | 284,020 | +0.00(+0.00%) |
Jan 25, 2006 | 5.346 | 5.382 | 5.346 | 5.380 | 160,262 | +0.00(+0.00%) |
Jan 24, 2006 | 5.357 | 5.387 | 5.342 | 5.380 | 155,365 | +0.00(+0.00%) |
Jan 23, 2006 | 5.335 | 5.389 | 5.335 | 5.380 | 97,938 | +0.04(+0.84%) |
Jan 20, 2006 | 5.391 | 5.405 | 5.281 | 5.335 | 134,887 | -0.06(-1.04%) |
Jan 19, 2006 | 5.391 | 5.418 | 5.346 | 5.391 | 248,406 | -0.02(-0.37%) |
Jan 18, 2006 | 5.492 | 5.492 | 5.380 | 5.411 | 410,449 | -0.08(-1.47%) |
Jan 17, 2006 | 5.481 | 5.537 | 5.481 | 5.492 | 337,440 | +0.01(+0.20%) |
Jan 13, 2006 | 5.526 | 5.526 | 5.481 | 5.481 | 232,825 | -0.04(-0.65%) |
Jan 12, 2006 | 5.470 | 5.533 | 5.447 | 5.517 | 172,727 | +0.00(+0.08%) |
Jan 11, 2006 | 5.492 | 5.526 | 5.492 | 5.512 | 163,823 | -0.01(-0.24%) |
Jan 10, 2006 | 5.555 | 5.555 | 5.472 | 5.526 | 218,579 | +0.00(+0.00%) |
Jan 09, 2006 | 5.492 | 5.560 | 5.472 | 5.526 | 192,759 | +0.07(+1.28%) |
Jan 06, 2006 | 5.384 | 5.503 | 5.384 | 5.456 | 190,979 | +0.10(+1.80%) |
Jan 05, 2006 | 5.324 | 5.447 | 5.313 | 5.360 | 149,578 | +0.06(+1.10%) |
Jan 04, 2006 | 5.322 | 5.324 | 5.256 | 5.301 | 195,876 | +0.02(+0.47%) |