Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.132 | 6.132 | 6.020 | 6.080 | 48,256 | +0.00(+0.05%) |
Sep 28, 2006 | 6.047 | 6.077 | 5.996 | 6.077 | 22,452 | +0.06(+1.01%) |
Sep 27, 2006 | 6.096 | 6.111 | 6.002 | 6.017 | 53,026 | -0.09(-1.49%) |
Sep 26, 2006 | 6.132 | 6.132 | 6.096 | 6.108 | 57,128 | -0.02(-0.30%) |
Sep 25, 2006 | 6.071 | 6.132 | 6.071 | 6.126 | 24,346 | +0.08(+1.25%) |
Sep 22, 2006 | 6.090 | 6.096 | 6.041 | 6.050 | 94,006 | -0.01(-0.15%) |
Sep 21, 2006 | 6.041 | 6.087 | 6.022 | 6.059 | 31,674 | +0.01(+0.15%) |
Sep 20, 2006 | 6.035 | 6.065 | 6.035 | 6.050 | 13,411 | -0.01(-0.20%) |
Sep 19, 2006 | 6.050 | 6.093 | 6.047 | 6.062 | 15,024 | -0.00(-0.05%) |
Sep 18, 2006 | 6.120 | 6.120 | 6.035 | 6.065 | 27,751 | -0.05(-0.89%) |
Sep 15, 2006 | 6.065 | 6.165 | 6.065 | 6.120 | 62,973 | +0.05(+0.85%) |
Sep 14, 2006 | 6.067 | 6.108 | 6.065 | 6.068 | 42,709 | -0.01(-0.10%) |
Sep 13, 2006 | 6.099 | 6.265 | 6.041 | 6.074 | 50,375 | -0.01(-0.10%) |
Sep 12, 2006 | 6.005 | 6.144 | 5.975 | 6.080 | 63,806 | +0.05(+0.80%) |
Sep 11, 2006 | 6.050 | 6.068 | 5.990 | 6.032 | 43,482 | -0.02(-0.30%) |
Sep 08, 2006 | 6.132 | 6.141 | 6.050 | 6.050 | 34,345 | -0.13(-2.10%) |
Sep 07, 2006 | 6.286 | 6.286 | 6.126 | 6.180 | 25,123 | -0.08(-1.30%) |
Sep 06, 2006 | 6.310 | 6.332 | 6.262 | 6.262 | 21,837 | -0.08(-1.24%) |
Sep 05, 2006 | 6.322 | 6.353 | 6.259 | 6.341 | 41,919 | +0.03(+0.43%) |
Sep 01, 2006 | 6.050 | 6.313 | 6.050 | 6.313 | 61,561 | +0.20(+3.32%) |
Aug 31, 2006 | 6.135 | 6.135 | 6.053 | 6.111 | 158,897 | +0.05(+0.75%) |
Aug 30, 2006 | 6.138 | 6.138 | 6.050 | 6.065 | 25,923 | -0.00(-0.05%) |
Aug 29, 2006 | 6.059 | 6.156 | 6.059 | 6.068 | 25,830 | +0.01(+0.10%) |
Aug 28, 2006 | 6.090 | 6.123 | 6.050 | 6.062 | 44,639 | +0.00(+0.05%) |
Aug 25, 2006 | 6.035 | 6.099 | 6.035 | 6.059 | 13,473 | -0.04(-0.64%) |
Aug 24, 2006 | 6.026 | 6.108 | 5.944 | 6.099 | 34,709 | +0.07(+1.10%) |
Aug 23, 2006 | 5.920 | 6.059 | 5.905 | 6.032 | 16,151 | +0.09(+1.58%) |
Aug 22, 2006 | 5.857 | 5.993 | 5.857 | 5.938 | 69,326 | +0.08(+1.34%) |
Aug 21, 2006 | 5.866 | 5.932 | 5.848 | 5.860 | 30,835 | +0.01(+0.21%) |
Aug 18, 2006 | 5.950 | 5.950 | 5.808 | 5.848 | 41,119 | -0.05(-0.92%) |
Aug 17, 2006 | 5.790 | 6.059 | 5.790 | 5.902 | 55,750 | +0.04(+0.62%) |
Aug 16, 2006 | 5.823 | 5.923 | 5.799 | 5.866 | 59,465 | +0.03(+0.47%) |
Aug 15, 2006 | 5.851 | 6.010 | 5.790 | 5.838 | 72,823 | -0.04(-0.72%) |
Aug 14, 2006 | 6.062 | 6.062 | 5.869 | 5.881 | 24,961 | -0.02(-0.31%) |
Aug 11, 2006 | 5.860 | 5.999 | 5.854 | 5.899 | 41,466 | +0.04(+0.62%) |
Aug 10, 2006 | 5.917 | 6.080 | 5.829 | 5.863 | 36,841 | -0.07(-1.22%) |
Aug 09, 2006 | 5.854 | 6.096 | 5.787 | 5.935 | 58,202 | +0.06(+1.08%) |
Aug 08, 2006 | 5.829 | 6.096 | 5.829 | 5.872 | 22,065 | -0.04(-0.72%) |
Aug 07, 2006 | 5.956 | 5.975 | 5.784 | 5.914 | 37,340 | +0.01(+0.15%) |
Aug 04, 2006 | 5.890 | 5.905 | 5.757 | 5.905 | 51,942 | +0.05(+0.83%) |
Aug 03, 2006 | 5.811 | 5.899 | 5.757 | 5.857 | 15,556 | +0.05(+0.89%) |
Aug 02, 2006 | 5.775 | 5.805 | 5.751 | 5.805 | 7,741 | +0.04(+0.73%) |
Aug 01, 2006 | 5.857 | 5.863 | 5.757 | 5.763 | 31,192 | -0.09(-1.60%) |
Jul 31, 2006 | 5.884 | 5.999 | 5.769 | 5.857 | 22,729 | +0.07(+1.26%) |
Jul 28, 2006 | 5.823 | 5.823 | 5.754 | 5.784 | 14,002 | +0.01(+0.16%) |
Jul 27, 2006 | 5.823 | 5.838 | 5.772 | 5.775 | 20,164 | -0.05(-0.93%) |
Jul 26, 2006 | 5.835 | 5.838 | 5.720 | 5.829 | 17,351 | +0.02(+0.42%) |
Jul 25, 2006 | 5.748 | 5.851 | 5.748 | 5.805 | 43,783 | +0.07(+1.16%) |
Jul 24, 2006 | 5.763 | 5.763 | 5.690 | 5.739 | 16,908 | -0.03(-0.47%) |
Jul 21, 2006 | 5.681 | 5.817 | 5.630 | 5.766 | 9,781 | +0.11(+1.93%) |
Jul 20, 2006 | 5.711 | 5.714 | 5.636 | 5.657 | 7,983 | -0.04(-0.64%) |
Jul 19, 2006 | 5.705 | 5.726 | 5.660 | 5.693 | 21,665 | -0.07(-1.26%) |
Jul 18, 2006 | 5.733 | 5.766 | 5.642 | 5.766 | 23,119 | +0.09(+1.60%) |
Jul 17, 2006 | 5.602 | 5.772 | 5.602 | 5.675 | 28,567 | +0.03(+0.54%) |
Jul 14, 2006 | 5.624 | 5.687 | 5.602 | 5.645 | 17,870 | -0.02(-0.43%) |
Jul 13, 2006 | 5.727 | 5.757 | 5.660 | 5.669 | 15,754 | -0.02(-0.32%) |
Jul 12, 2006 | 5.599 | 5.814 | 5.599 | 5.687 | 22,300 | +0.11(+1.90%) |
Jul 11, 2006 | 5.497 | 5.590 | 5.497 | 5.581 | 13,923 | +0.08(+1.49%) |
Jul 10, 2006 | 5.560 | 5.560 | 5.485 | 5.500 | 16,928 | -0.08(-1.52%) |
Jul 07, 2006 | 5.596 | 5.630 | 5.571 | 5.584 | 13,969 | -0.01(-0.11%) |
Jul 06, 2006 | 5.633 | 5.633 | 5.557 | 5.590 | 13,427 | -0.03(-0.59%) |
Jul 05, 2006 | 5.766 | 5.766 | 5.545 | 5.624 | 54,470 | -0.12(-2.14%) |
Jul 03, 2006 | 5.714 | 5.751 | 5.714 | 5.747 | 7,639 | +0.07(+1.27%) |
Jun 30, 2006 | 5.636 | 5.675 | 5.581 | 5.675 | 26,233 | +0.10(+1.74%) |
Jun 29, 2006 | 5.630 | 5.636 | 5.536 | 5.578 | 34,709 | -0.05(-0.81%) |
Jun 28, 2006 | 5.615 | 5.624 | 5.563 | 5.624 | 15,867 | +0.03(+0.54%) |
Jun 27, 2006 | 5.485 | 5.596 | 5.475 | 5.593 | 43,981 | +0.16(+2.95%) |
Jun 26, 2006 | 5.448 | 5.448 | 5.342 | 5.433 | 38,345 | +0.08(+1.58%) |
Jun 23, 2006 | 5.527 | 5.532 | 5.345 | 5.348 | 41,373 | -0.09(-1.67%) |
Jun 22, 2006 | 5.551 | 5.657 | 5.433 | 5.439 | 34,881 | -0.07(-1.26%) |
Jun 21, 2006 | 5.506 | 5.612 | 5.488 | 5.509 | 25,056 | -0.00(-0.05%) |
Jun 20, 2006 | 5.563 | 5.563 | 5.500 | 5.512 | 9,444 | -0.11(-1.94%) |
Jun 19, 2006 | 5.587 | 5.654 | 5.584 | 5.621 | 21,391 | -0.05(-0.80%) |
Jun 16, 2006 | 5.657 | 5.681 | 5.554 | 5.666 | 39,363 | +0.02(+0.27%) |
Jun 15, 2006 | 5.793 | 5.793 | 5.599 | 5.651 | 45,152 | -0.11(-1.89%) |
Jun 14, 2006 | 5.645 | 5.832 | 5.618 | 5.760 | 30,812 | +0.08(+1.49%) |
Jun 13, 2006 | 5.775 | 5.808 | 5.648 | 5.675 | 42,203 | -0.11(-1.93%) |
Jun 12, 2006 | 5.826 | 5.848 | 5.763 | 5.787 | 24,485 | -0.03(-0.57%) |
Jun 09, 2006 | 5.838 | 5.851 | 5.786 | 5.820 | 56,097 | -0.02(-0.26%) |
Jun 08, 2006 | 5.814 | 5.838 | 5.742 | 5.835 | 26,590 | +0.02(+0.42%) |
Jun 07, 2006 | 5.835 | 5.838 | 5.799 | 5.811 | 16,515 | +0.02(+0.42%) |
Jun 06, 2006 | 5.769 | 5.802 | 5.760 | 5.787 | 52,279 | +0.02(+0.31%) |
Jun 05, 2006 | 5.621 | 5.769 | 5.621 | 5.769 | 48,676 | +0.21(+3.70%) |
Jun 02, 2006 | 5.624 | 5.699 | 5.521 | 5.563 | 32,299 | -0.01(-0.22%) |
Jun 01, 2006 | 5.581 | 5.606 | 5.521 | 5.575 | 31,770 | -0.02(-0.32%) |
May 31, 2006 | 5.757 | 5.799 | 5.563 | 5.593 | 24,442 | -0.09(-1.54%) |
May 30, 2006 | 5.539 | 5.724 | 5.530 | 5.681 | 53,660 | +0.18(+3.30%) |
May 26, 2006 | 5.542 | 5.542 | 5.472 | 5.500 | 6,875 | -0.01(-0.11%) |
May 25, 2006 | 5.472 | 5.551 | 5.445 | 5.506 | 34,858 | +0.01(+0.22%) |
May 24, 2006 | 5.529 | 5.627 | 5.454 | 5.494 | 30,904 | -0.08(-1.36%) |
May 23, 2006 | 5.415 | 5.569 | 5.415 | 5.569 | 48,256 | +0.13(+2.33%) |
May 22, 2006 | 5.370 | 5.442 | 5.345 | 5.442 | 26,878 | -0.01(-0.11%) |
May 19, 2006 | 5.439 | 5.472 | 5.382 | 5.448 | 51,036 | +0.01(+0.17%) |
May 18, 2006 | 5.445 | 5.491 | 5.438 | 5.439 | 23,820 | -0.05(-0.91%) |
May 17, 2006 | 5.633 | 5.748 | 5.460 | 5.489 | 53,399 | -0.12(-2.13%) |
May 16, 2006 | 5.684 | 5.696 | 5.609 | 5.609 | 21,156 | -0.04(-0.75%) |
May 15, 2006 | 5.639 | 5.693 | 5.618 | 5.651 | 22,911 | +0.04(+0.70%) |
May 12, 2006 | 5.636 | 5.636 | 5.566 | 5.612 | 21,909 | +0.02(+0.32%) |
May 11, 2006 | 5.460 | 5.636 | 5.188 | 5.593 | 107,454 | +0.13(+2.44%) |
May 10, 2006 | 5.624 | 5.630 | 5.460 | 5.460 | 43,991 | -0.16(-2.85%) |
May 09, 2006 | 5.717 | 5.754 | 5.599 | 5.621 | 30,098 | -0.12(-2.06%) |
May 08, 2006 | 5.714 | 5.760 | 5.527 | 5.739 | 61,330 | +0.02(+0.37%) |
May 05, 2006 | 5.745 | 5.784 | 5.717 | 5.717 | 108,402 | -0.06(-1.05%) |
May 04, 2006 | 5.751 | 5.820 | 5.748 | 5.778 | 10,726 | -0.04(-0.73%) |
May 03, 2006 | 5.899 | 5.899 | 5.717 | 5.820 | 39,654 | -0.24(-3.99%) |
May 02, 2006 | 6.056 | 6.096 | 6.038 | 6.062 | 24,564 | +0.02(+0.40%) |
May 01, 2006 | 6.027 | 6.080 | 5.978 | 6.038 | 25,400 | +0.03(+0.55%) |
Apr 28, 2006 | 6.020 | 6.038 | 5.965 | 6.005 | 34,048 | +0.05(+0.76%) |
Apr 27, 2006 | 5.884 | 5.987 | 5.884 | 5.959 | 25,652 | +0.01(+0.20%) |
Apr 26, 2006 | 6.014 | 6.014 | 5.899 | 5.947 | 44,467 | -0.02(-0.30%) |
Apr 25, 2006 | 6.020 | 6.035 | 5.959 | 5.965 | 23,103 | -0.05(-0.90%) |
Apr 24, 2006 | 6.120 | 6.120 | 6.005 | 6.020 | 23,569 | -0.07(-1.09%) |
Apr 21, 2006 | 6.126 | 6.153 | 6.053 | 6.087 | 49,261 | -0.04(-0.64%) |
Apr 20, 2006 | 6.005 | 6.126 | 5.969 | 6.126 | 35,684 | +0.16(+2.64%) |
Apr 19, 2006 | 5.905 | 6.005 | 5.817 | 5.969 | 29,423 | +0.06(+1.02%) |
Apr 18, 2006 | 5.929 | 5.929 | 5.826 | 5.908 | 16,363 | -0.01(-0.10%) |
Apr 17, 2006 | 6.065 | 6.065 | 5.890 | 5.914 | 19,420 | -0.15(-2.40%) |
Apr 13, 2006 | 6.047 | 6.120 | 5.978 | 6.059 | 16,078 | +0.02(+0.35%) |
Apr 12, 2006 | 5.953 | 6.138 | 5.944 | 6.038 | 43,076 | +0.08(+1.37%) |
Apr 11, 2006 | 5.920 | 5.962 | 5.826 | 5.956 | 34,874 | -0.00(-0.05%) |
Apr 10, 2006 | 6.138 | 6.141 | 5.920 | 5.959 | 31,952 | -0.14(-2.28%) |
Apr 07, 2006 | 6.153 | 6.177 | 6.041 | 6.099 | 47,975 | -0.06(-0.93%) |
Apr 06, 2006 | 6.133 | 6.192 | 6.133 | 6.156 | 49,618 | -0.01(-0.20%) |
Apr 05, 2006 | 6.171 | 6.171 | 6.096 | 6.168 | 36,927 | -0.00(-0.05%) |
Apr 04, 2006 | 6.096 | 6.171 | 6.047 | 6.171 | 55,555 | +0.07(+1.09%) |
Apr 03, 2006 | 6.102 | 6.111 | 6.050 | 6.105 | 59,895 | -0.02(-0.35%) |
Mar 31, 2006 | 6.050 | 6.126 | 6.029 | 6.126 | 65,392 | +0.10(+1.61%) |
Mar 30, 2006 | 6.050 | 6.050 | 5.965 | 6.029 | 34,051 | +0.01(+0.10%) |
Mar 29, 2006 | 6.014 | 6.080 | 5.959 | 6.023 | 64,424 | +0.04(+0.66%) |
Mar 28, 2006 | 6.005 | 6.005 | 5.905 | 5.984 | 37,198 | -0.02(-0.40%) |
Mar 27, 2006 | 6.000 | 6.023 | 5.875 | 6.008 | 44,967 | +0.06(+0.97%) |
Mar 24, 2006 | 5.869 | 6.020 | 5.832 | 5.950 | 34,055 | +0.08(+1.44%) |
Mar 23, 2006 | 5.869 | 5.869 | 5.834 | 5.866 | 47,601 | +0.01(+0.21%) |
Mar 22, 2006 | 5.851 | 5.860 | 5.787 | 5.854 | 20,164 | +0.01(+0.16%) |
Mar 21, 2006 | 5.851 | 5.854 | 5.823 | 5.845 | 43,459 | +0.01(+0.10%) |
Mar 20, 2006 | 5.845 | 5.854 | 5.780 | 5.838 | 27,665 | +0.00(+0.05%) |
Mar 17, 2006 | 5.802 | 5.838 | 5.802 | 5.835 | 101,252 | +0.01(+0.21%) |
Mar 16, 2006 | 5.838 | 5.869 | 5.799 | 5.823 | 117,285 | -0.01(-0.10%) |
Mar 15, 2006 | 5.863 | 5.869 | 5.778 | 5.829 | 63,637 | +0.01(+0.10%) |
Mar 14, 2006 | 5.866 | 5.866 | 5.772 | 5.823 | 40,577 | +0.01(+0.21%) |
Mar 13, 2006 | 5.893 | 5.893 | 5.763 | 5.811 | 115,351 | -0.03(-0.57%) |
Mar 10, 2006 | 5.845 | 5.863 | 5.814 | 5.845 | 143,205 | -0.02(-0.26%) |
Mar 09, 2006 | 5.869 | 5.899 | 5.841 | 5.860 | 35,129 | +0.00(+0.08%) |
Mar 08, 2006 | 5.884 | 5.938 | 5.823 | 5.855 | 48,646 | -0.00(-0.03%) |
Mar 07, 2006 | 5.929 | 5.929 | 5.754 | 5.857 | 78,344 | -0.02(-0.41%) |
Mar 06, 2006 | 5.808 | 5.923 | 5.784 | 5.881 | 51,337 | +0.06(+0.99%) |
Mar 03, 2006 | 5.914 | 5.914 | 5.802 | 5.823 | 39,099 | -0.08(-1.37%) |
Mar 02, 2006 | 5.810 | 5.923 | 5.810 | 5.904 | 49,816 | +0.08(+1.29%) |
Mar 01, 2006 | 5.630 | 5.863 | 5.630 | 5.829 | 52,084 | +0.16(+2.77%) |
Feb 28, 2006 | 5.728 | 5.854 | 5.612 | 5.672 | 101,123 | -0.06(-0.98%) |
Feb 27, 2006 | 5.805 | 5.854 | 5.612 | 5.728 | 157,488 | -0.08(-1.33%) |
Feb 24, 2006 | 5.763 | 5.835 | 5.699 | 5.805 | 75,766 | +0.06(+1.00%) |
Feb 23, 2006 | 5.763 | 5.763 | 5.717 | 5.748 | 108,773 | +0.00(+0.00%) |
Feb 22, 2006 | 5.778 | 5.778 | 5.736 | 5.748 | 41,175 | -0.02(-0.26%) |
Feb 21, 2006 | 5.778 | 5.778 | 5.727 | 5.763 | 83,798 | +0.04(+0.74%) |
Feb 17, 2006 | 5.705 | 5.854 | 5.684 | 5.720 | 219,351 | +0.02(+0.27%) |
Feb 16, 2006 | 5.717 | 5.817 | 5.687 | 5.705 | 166,936 | +0.02(+0.43%) |
Feb 15, 2006 | 5.778 | 5.817 | 5.651 | 5.681 | 90,965 | -0.07(-1.16%) |
Feb 14, 2006 | 5.672 | 5.748 | 5.648 | 5.748 | 67,548 | +0.08(+1.44%) |
Feb 13, 2006 | 5.596 | 5.699 | 5.596 | 5.666 | 87,415 | +0.10(+1.79%) |
Feb 10, 2006 | 5.609 | 5.609 | 5.536 | 5.566 | 41,915 | -0.02(-0.38%) |
Feb 09, 2006 | 5.627 | 5.630 | 5.566 | 5.587 | 83,676 | -0.02(-0.32%) |
Feb 08, 2006 | 5.624 | 5.624 | 5.560 | 5.606 | 39,529 | -0.01(-0.11%) |
Feb 07, 2006 | 5.624 | 5.624 | 5.569 | 5.612 | 35,231 | +0.05(+0.98%) |
Feb 06, 2006 | 5.527 | 5.596 | 5.475 | 5.557 | 67,088 | +0.09(+1.60%) |
Feb 03, 2006 | 5.500 | 5.518 | 5.373 | 5.469 | 86,400 | -0.06(-1.03%) |
Feb 02, 2006 | 5.536 | 5.551 | 5.497 | 5.526 | 53,350 | -0.01(-0.17%) |
Feb 01, 2006 | 5.460 | 5.560 | 5.460 | 5.536 | 78,932 | +0.09(+1.67%) |
Jan 31, 2006 | 5.500 | 5.521 | 5.360 | 5.445 | 58,844 | +0.00(+0.00%) |
Jan 30, 2006 | 5.521 | 5.521 | 5.430 | 5.445 | 106,674 | -0.08(-1.53%) |
Jan 27, 2006 | 5.536 | 5.560 | 5.509 | 5.530 | 44,117 | +0.02(+0.27%) |
Jan 26, 2006 | 5.424 | 5.533 | 5.424 | 5.515 | 72,956 | +0.07(+1.28%) |
Jan 25, 2006 | 5.454 | 5.457 | 5.370 | 5.445 | 68,364 | +0.00(+0.06%) |
Jan 24, 2006 | 5.309 | 5.460 | 5.309 | 5.442 | 152,325 | +0.18(+3.39%) |
Jan 23, 2006 | 5.203 | 5.294 | 5.191 | 5.264 | 98,555 | +0.09(+1.81%) |
Jan 20, 2006 | 5.115 | 5.188 | 5.106 | 5.170 | 144,454 | +0.07(+1.42%) |
Jan 19, 2006 | 5.100 | 5.132 | 5.082 | 5.097 | 198,865 | +0.01(+0.18%) |
Jan 18, 2006 | 5.085 | 5.097 | 5.061 | 5.088 | 123,966 | -0.00(-0.06%) |
Jan 17, 2006 | 5.134 | 5.191 | 4.985 | 5.091 | 185,051 | -0.03(-0.65%) |
Jan 13, 2006 | 5.094 | 5.143 | 5.094 | 5.125 | 133,479 | +0.04(+0.83%) |
Jan 12, 2006 | 5.061 | 5.109 | 5.058 | 5.082 | 356,682 | +0.02(+0.42%) |
Jan 11, 2006 | 5.064 | 5.067 | 5.049 | 5.061 | 213,718 | +0.07(+1.33%) |
Jan 10, 2006 | 5.000 | 5.019 | 4.994 | 4.994 | 18,181 | -0.01(-0.24%) |
Jan 09, 2006 | 5.067 | 5.067 | 4.997 | 5.007 | 34,104 | -0.01(-0.18%) |
Jan 06, 2006 | 4.994 | 5.052 | 4.994 | 5.016 | 52,725 | -0.02(-0.36%) |
Jan 05, 2006 | 5.037 | 5.056 | 4.967 | 5.034 | 41,578 | +0.02(+0.30%) |
Jan 04, 2006 | 4.973 | 5.052 | 4.973 | 5.019 | 61,445 | +0.04(+0.79%) |
Jan 03, 2006 | 4.961 | 5.049 | 4.944 | 4.979 | 71,561 | -0.01(-0.24%) |
Dec 30, 2005 | 5.004 | 5.031 | 4.952 | 4.991 | 31,698 | +0.00(+0.06%) |
Dec 29, 2005 | 5.016 | 5.019 | 4.943 | 4.988 | 22,488 | +0.03(+0.55%) |
Dec 28, 2005 | 4.961 | 5.007 | 4.949 | 4.961 | 32,065 | -0.02(-0.30%) |
Dec 27, 2005 | 5.028 | 5.028 | 4.955 | 4.976 | 14,875 | -0.01(-0.24%) |
Dec 23, 2005 | 4.988 | 4.991 | 4.967 | 4.988 | 15,973 | -0.00(-0.06%) |
Dec 22, 2005 | 4.946 | 4.991 | 4.931 | 4.991 | 11,503 | +0.07(+1.41%) |
Dec 21, 2005 | 4.898 | 5.007 | 4.870 | 4.922 | 48,923 | -0.03(-0.67%) |
Dec 20, 2005 | 5.049 | 5.049 | 4.861 | 4.955 | 45,287 | -0.08(-1.50%) |
Dec 19, 2005 | 5.052 | 5.052 | 5.004 | 5.031 | 29,499 | +0.02(+0.30%) |
Dec 16, 2005 | 5.028 | 5.043 | 5.013 | 5.016 | 5,553 | +0.02(+0.42%) |
Dec 15, 2005 | 5.033 | 5.039 | 4.994 | 4.994 | 5,140 | -0.02(-0.42%) |
Dec 14, 2005 | 5.025 | 5.049 | 4.994 | 5.016 | 9,659 | -0.02(-0.36%) |
Dec 13, 2005 | 5.037 | 5.058 | 5.022 | 5.034 | 15,721 | +0.01(+0.12%) |
Dec 12, 2005 | 5.088 | 5.088 | 4.994 | 5.028 | 28,263 | -0.04(-0.78%) |
Dec 09, 2005 | 5.055 | 5.067 | 5.046 | 5.067 | 8,793 | +0.07(+1.33%) |
Dec 08, 2005 | 4.985 | 5.034 | 4.985 | 5.000 | 22,630 | +0.02(+0.30%) |
Dec 07, 2005 | 4.994 | 5.122 | 4.704 | 4.985 | 159,049 | -0.01(-0.12%) |
Dec 06, 2005 | 5.000 | 5.025 | 4.991 | 4.991 | 21,638 | -0.02(-0.36%) |
Dec 05, 2005 | 5.064 | 5.067 | 5.007 | 5.010 | 28,841 | -0.03(-0.66%) |
Dec 02, 2005 | 5.067 | 5.067 | 5.034 | 5.043 | 8,346 | -0.02(-0.48%) |
Dec 01, 2005 | 5.079 | 5.079 | 4.997 | 5.067 | 484,119 | +0.00(+0.06%) |
Nov 30, 2005 | 5.076 | 5.085 | 5.055 | 5.064 | 21,133 | +0.02(+0.36%) |
Nov 29, 2005 | 5.061 | 5.067 | 5.028 | 5.046 | 21,027 | +0.02(+0.48%) |
Nov 28, 2005 | 5.034 | 5.037 | 4.997 | 5.022 | 24,538 | -0.02(-0.30%) |
Nov 25, 2005 | 5.064 | 5.064 | 5.016 | 5.037 | 4,991 | -0.02(-0.30%) |
Nov 23, 2005 | 5.067 | 5.079 | 5.052 | 5.052 | 37,737 | -0.02(-0.30%) |
Nov 22, 2005 | 5.085 | 5.085 | 4.990 | 5.067 | 25,638 | +0.00(+0.06%) |
Nov 21, 2005 | 5.067 | 5.085 | 4.985 | 5.064 | 98,981 | -0.00(-0.06%) |
Nov 18, 2005 | 5.079 | 5.091 | 5.067 | 5.067 | 10,346 | -0.01(-0.24%) |
Nov 17, 2005 | 5.037 | 5.097 | 5.037 | 5.079 | 85,094 | +0.01(+0.12%) |
Nov 16, 2005 | 5.070 | 5.093 | 5.067 | 5.073 | 24,210 | -0.02(-0.47%) |
Nov 15, 2005 | 5.064 | 5.097 | 5.034 | 5.097 | 56,857 | +0.03(+0.69%) |
Nov 14, 2005 | 5.007 | 5.067 | 5.007 | 5.063 | 24,815 | +0.01(+0.21%) |
Nov 11, 2005 | 4.982 | 5.082 | 4.982 | 5.052 | 49,056 | +0.00(+0.06%) |
Nov 10, 2005 | 4.991 | 5.082 | 4.985 | 5.049 | 46,365 | +0.00(+0.00%) |
Nov 09, 2005 | 5.078 | 5.097 | 5.049 | 5.049 | 46,117 | -0.02(-0.48%) |
Nov 08, 2005 | 5.025 | 5.097 | 5.025 | 5.073 | 51,756 | +0.01(+0.18%) |
Nov 07, 2005 | 5.067 | 5.079 | 4.994 | 5.064 | 59,026 | -0.00(-0.06%) |
Nov 04, 2005 | 4.931 | 5.094 | 4.919 | 5.067 | 48,669 | +0.14(+2.76%) |
Nov 03, 2005 | 4.931 | 4.946 | 4.901 | 4.931 | 35,916 | -0.02(-0.31%) |
Nov 02, 2005 | 4.949 | 4.973 | 4.786 | 4.946 | 32,742 | -0.07(-1.33%) |
Nov 01, 2005 | 4.755 | 5.058 | 4.755 | 5.013 | 84,000 | -0.03(-0.54%) |
Oct 31, 2005 | 5.097 | 5.097 | 5.004 | 5.040 | 41,628 | -0.02(-0.30%) |
Oct 28, 2005 | 5.094 | 5.094 | 5.040 | 5.055 | 12,145 | +0.02(+0.36%) |
Oct 27, 2005 | 5.049 | 5.082 | 5.037 | 5.037 | 17,189 | -0.02(-0.30%) |
Oct 26, 2005 | 5.100 | 5.100 | 5.028 | 5.052 | 32,137 | -0.05(-0.95%) |
Oct 25, 2005 | 5.028 | 5.122 | 5.028 | 5.100 | 27,681 | +0.04(+0.84%) |
Oct 24, 2005 | 4.958 | 5.085 | 4.846 | 5.058 | 47,704 | +0.17(+3.53%) |
Oct 21, 2005 | 4.765 | 4.907 | 4.765 | 4.886 | 69,121 | -0.05(-0.92%) |
Oct 20, 2005 | 4.982 | 4.991 | 4.922 | 4.931 | 26,114 | -0.08(-1.69%) |
Oct 19, 2005 | 4.976 | 5.067 | 4.946 | 5.016 | 43,284 | -0.02(-0.48%) |
Oct 18, 2005 | 4.997 | 5.085 | 4.997 | 5.040 | 30,075 | +0.01(+0.24%) |
Oct 17, 2005 | 4.922 | 5.043 | 4.922 | 5.028 | 47,760 | +0.15(+3.10%) |
Oct 14, 2005 | 4.795 | 4.879 | 4.795 | 4.876 | 11,758 | +0.02(+0.50%) |
Oct 13, 2005 | 4.852 | 4.883 | 4.792 | 4.852 | 45,998 | +0.02(+0.38%) |
Oct 12, 2005 | 4.840 | 4.849 | 4.786 | 4.834 | 52,163 | -0.03(-0.68%) |
Oct 11, 2005 | 4.937 | 4.937 | 4.864 | 4.867 | 36,147 | -0.07(-1.47%) |
Oct 10, 2005 | 4.976 | 5.013 | 4.937 | 4.940 | 24,852 | -0.07(-1.39%) |
Oct 07, 2005 | 5.037 | 5.067 | 4.961 | 5.010 | 46,874 | -0.07(-1.37%) |
Oct 06, 2005 | 5.081 | 5.109 | 5.076 | 5.079 | 22,855 | -0.05(-0.89%) |
Oct 05, 2005 | 5.106 | 5.128 | 5.049 | 5.125 | 67,141 | +0.02(+0.36%) |
Oct 04, 2005 | 5.097 | 5.122 | 5.079 | 5.106 | 29,506 | -0.01(-0.24%) |