Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.721 | 6.748 | 6.570 | 6.572 | 456,185 | -0.15(-2.20%) |
Sep 28, 2006 | 6.723 | 6.801 | 6.686 | 6.719 | 791,277 | -0.00(-0.06%) |
Sep 27, 2006 | 6.744 | 6.857 | 6.706 | 6.723 | 1,027,199 | -0.02(-0.31%) |
Sep 26, 2006 | 6.706 | 6.828 | 6.706 | 6.744 | 998,492 | +0.07(+1.00%) |
Sep 25, 2006 | 6.549 | 6.732 | 6.549 | 6.677 | 1,013,107 | +0.13(+2.02%) |
Sep 22, 2006 | 6.648 | 6.863 | 6.504 | 6.545 | 1,968,799 | +0.15(+2.28%) |
Sep 21, 2006 | 6.481 | 6.556 | 6.344 | 6.399 | 411,819 | -0.06(-0.98%) |
Sep 20, 2006 | 6.278 | 6.564 | 6.271 | 6.462 | 1,014,150 | +0.22(+3.50%) |
Sep 19, 2006 | 6.322 | 6.357 | 6.114 | 6.244 | 542,307 | -0.10(-1.63%) |
Sep 18, 2006 | 6.380 | 6.395 | 6.311 | 6.347 | 342,399 | +0.02(+0.30%) |
Sep 15, 2006 | 6.351 | 6.414 | 6.301 | 6.328 | 824,682 | +0.02(+0.30%) |
Sep 14, 2006 | 6.150 | 6.319 | 6.102 | 6.309 | 856,521 | +0.14(+2.30%) |
Sep 13, 2006 | 6.160 | 6.194 | 6.096 | 6.167 | 422,780 | +0.01(+0.22%) |
Sep 12, 2006 | 6.083 | 6.207 | 6.039 | 6.154 | 540,741 | +0.08(+1.26%) |
Sep 11, 2006 | 6.087 | 6.108 | 5.978 | 6.077 | 556,921 | -0.02(-0.31%) |
Sep 08, 2006 | 6.131 | 6.188 | 6.083 | 6.096 | 357,536 | -0.03(-0.44%) |
Sep 07, 2006 | 6.064 | 6.198 | 6.035 | 6.123 | 579,887 | +0.03(+0.50%) |
Sep 06, 2006 | 6.276 | 6.322 | 6.077 | 6.093 | 591,892 | -0.20(-3.11%) |
Sep 05, 2006 | 6.250 | 6.370 | 6.236 | 6.288 | 615,380 | +0.02(+0.31%) |
Sep 01, 2006 | 6.303 | 6.409 | 6.263 | 6.269 | 874,268 | -0.08(-1.24%) |
Aug 31, 2006 | 6.200 | 6.409 | 6.197 | 6.347 | 2,357,652 | +0.44(+7.39%) |
Aug 30, 2006 | 5.920 | 5.974 | 5.870 | 5.911 | 659,746 | +0.01(+0.19%) |
Aug 29, 2006 | 5.853 | 5.911 | 5.809 | 5.899 | 315,780 | +0.07(+1.25%) |
Aug 28, 2006 | 5.719 | 5.834 | 5.690 | 5.826 | 389,897 | +0.11(+1.98%) |
Aug 25, 2006 | 5.679 | 5.732 | 5.654 | 5.713 | 938,989 | +0.03(+0.61%) |
Aug 24, 2006 | 5.773 | 5.773 | 5.604 | 5.679 | 691,585 | -0.09(-1.59%) |
Aug 23, 2006 | 5.901 | 5.909 | 5.771 | 5.771 | 246,360 | -0.13(-2.18%) |
Aug 22, 2006 | 5.891 | 5.934 | 5.878 | 5.899 | 557,965 | -0.02(-0.36%) |
Aug 21, 2006 | 5.987 | 5.999 | 5.892 | 5.920 | 391,985 | -0.09(-1.53%) |
Aug 18, 2006 | 6.093 | 6.100 | 6.006 | 6.012 | 442,092 | -0.07(-1.10%) |
Aug 17, 2006 | 6.035 | 6.112 | 5.993 | 6.079 | 291,770 | +0.03(+0.54%) |
Aug 16, 2006 | 5.930 | 6.056 | 5.930 | 6.047 | 350,751 | +0.17(+2.94%) |
Aug 15, 2006 | 5.882 | 5.895 | 5.824 | 5.874 | 419,648 | +0.09(+1.62%) |
Aug 14, 2006 | 5.767 | 5.951 | 5.765 | 5.780 | 272,458 | +0.03(+0.50%) |
Aug 11, 2006 | 5.870 | 5.870 | 5.719 | 5.752 | 567,882 | -0.12(-2.02%) |
Aug 10, 2006 | 5.903 | 5.949 | 5.832 | 5.870 | 312,126 | -0.05(-0.87%) |
Aug 09, 2006 | 6.102 | 6.133 | 5.911 | 5.922 | 376,848 | -0.15(-2.49%) |
Aug 08, 2006 | 6.045 | 6.127 | 5.999 | 6.073 | 1,073,131 | +0.03(+0.48%) |
Aug 07, 2006 | 6.016 | 6.073 | 6.012 | 6.045 | 436,873 | +0.01(+0.22%) |
Aug 04, 2006 | 6.016 | 6.071 | 6.006 | 6.031 | 600,765 | +0.06(+0.96%) |
Aug 03, 2006 | 5.786 | 5.987 | 5.767 | 5.974 | 450,965 | +0.17(+2.94%) |
Aug 02, 2006 | 5.709 | 5.811 | 5.709 | 5.803 | 795,453 | +0.07(+1.30%) |
Aug 01, 2006 | 5.920 | 5.920 | 5.700 | 5.729 | 779,272 | -0.18(-3.08%) |
Jul 31, 2006 | 5.939 | 5.960 | 5.857 | 5.911 | 517,775 | -0.07(-1.12%) |
Jul 28, 2006 | 5.863 | 6.014 | 5.863 | 5.978 | 409,731 | +0.13(+2.16%) |
Jul 27, 2006 | 5.863 | 5.934 | 5.805 | 5.851 | 482,282 | +0.00(+0.00%) |
Jul 26, 2006 | 5.757 | 5.909 | 5.633 | 5.851 | 761,004 | +0.08(+1.46%) |
Jul 25, 2006 | 5.681 | 5.828 | 5.681 | 5.767 | 802,238 | +0.09(+1.59%) |
Jul 24, 2006 | 5.451 | 5.706 | 5.447 | 5.677 | 611,726 | +0.24(+4.48%) |
Jul 21, 2006 | 5.520 | 5.543 | 5.412 | 5.433 | 565,794 | -0.09(-1.56%) |
Jul 20, 2006 | 5.566 | 5.629 | 5.512 | 5.520 | 749,521 | -0.04(-0.69%) |
Jul 19, 2006 | 5.221 | 5.558 | 5.221 | 5.558 | 874,268 | +0.34(+6.54%) |
Jul 18, 2006 | 5.282 | 5.307 | 5.173 | 5.217 | 398,248 | -0.06(-1.13%) |
Jul 17, 2006 | 5.317 | 5.363 | 5.259 | 5.276 | 382,590 | -0.05(-0.94%) |
Jul 14, 2006 | 5.336 | 5.336 | 5.261 | 5.326 | 521,429 | -0.03(-0.54%) |
Jul 13, 2006 | 5.460 | 5.460 | 5.353 | 5.355 | 494,287 | -0.11(-2.07%) |
Jul 12, 2006 | 5.451 | 5.514 | 5.441 | 5.468 | 503,682 | +0.01(+0.21%) |
Jul 11, 2006 | 5.393 | 5.456 | 5.313 | 5.456 | 494,287 | +0.04(+0.81%) |
Jul 10, 2006 | 5.495 | 5.562 | 5.412 | 5.412 | 495,331 | -0.07(-1.36%) |
Jul 07, 2006 | 5.447 | 5.556 | 5.433 | 5.487 | 754,741 | +0.04(+0.74%) |
Jul 06, 2006 | 5.525 | 5.550 | 5.405 | 5.447 | 360,668 | -0.07(-1.22%) |
Jul 05, 2006 | 5.403 | 5.533 | 5.374 | 5.514 | 811,111 | +0.10(+1.84%) |
Jul 03, 2006 | 5.451 | 5.460 | 5.326 | 5.414 | 610,160 | -0.02(-0.32%) |
Jun 30, 2006 | 5.263 | 5.432 | 5.221 | 5.432 | 2,198,457 | +0.17(+3.24%) |
Jun 29, 2006 | 5.278 | 5.336 | 5.163 | 5.261 | 1,051,209 | -0.00(-0.04%) |
Jun 28, 2006 | 5.336 | 5.338 | 5.205 | 5.263 | 561,619 | -0.07(-1.33%) |
Jun 27, 2006 | 5.585 | 5.594 | 5.330 | 5.334 | 676,448 | -0.24(-4.30%) |
Jun 26, 2006 | 5.546 | 5.602 | 5.522 | 5.573 | 432,697 | +0.04(+0.73%) |
Jun 23, 2006 | 5.614 | 5.614 | 5.522 | 5.533 | 477,063 | -0.06(-1.10%) |
Jun 22, 2006 | 5.614 | 5.627 | 5.527 | 5.594 | 520,385 | -0.00(-0.03%) |
Jun 21, 2006 | 5.569 | 5.638 | 5.560 | 5.596 | 803,282 | +0.07(+1.25%) |
Jun 20, 2006 | 5.575 | 5.644 | 5.525 | 5.527 | 634,692 | -0.03(-0.55%) |
Jun 19, 2006 | 5.834 | 5.843 | 5.518 | 5.558 | 965,087 | -0.31(-5.35%) |
Jun 16, 2006 | 5.796 | 5.987 | 5.776 | 5.872 | 2,307,023 | +0.06(+1.06%) |
Jun 15, 2006 | 5.709 | 5.843 | 5.702 | 5.811 | 1,313,750 | +0.12(+2.16%) |
Jun 14, 2006 | 5.729 | 5.824 | 5.640 | 5.688 | 590,848 | -0.08(-1.36%) |
Jun 13, 2006 | 6.035 | 6.160 | 5.765 | 5.767 | 659,224 | -0.30(-4.90%) |
Jun 12, 2006 | 6.207 | 6.207 | 6.054 | 6.064 | 435,829 | -0.15(-2.34%) |
Jun 09, 2006 | 6.324 | 6.345 | 6.188 | 6.209 | 405,555 | -0.11(-1.79%) |
Jun 08, 2006 | 6.447 | 6.453 | 6.196 | 6.322 | 589,282 | -0.12(-1.93%) |
Jun 07, 2006 | 6.514 | 6.715 | 6.445 | 6.447 | 541,785 | -0.05(-0.83%) |
Jun 06, 2006 | 6.524 | 6.560 | 6.435 | 6.501 | 655,048 | -0.01(-0.15%) |
Jun 05, 2006 | 6.572 | 6.610 | 6.476 | 6.510 | 1,128,980 | -0.06(-0.93%) |
Jun 02, 2006 | 6.207 | 6.872 | 6.207 | 6.572 | 1,275,126 | +0.46(+7.46%) |
Jun 01, 2006 | 5.872 | 6.119 | 5.872 | 6.116 | 403,990 | +0.24(+4.14%) |
May 31, 2006 | 5.767 | 5.911 | 5.767 | 5.872 | 430,609 | +0.11(+1.96%) |
May 30, 2006 | 5.909 | 5.909 | 5.759 | 5.759 | 359,624 | -0.13(-2.28%) |
May 26, 2006 | 5.834 | 5.911 | 5.824 | 5.893 | 169,112 | +0.09(+1.52%) |
May 25, 2006 | 5.671 | 5.811 | 5.671 | 5.805 | 298,034 | +0.15(+2.61%) |
May 24, 2006 | 5.786 | 5.786 | 5.575 | 5.658 | 442,614 | -0.14(-2.44%) |
May 23, 2006 | 5.905 | 5.939 | 5.790 | 5.799 | 194,165 | -0.11(-1.78%) |
May 22, 2006 | 5.939 | 5.960 | 5.820 | 5.905 | 235,921 | -0.06(-0.96%) |
May 19, 2006 | 5.947 | 5.999 | 5.845 | 5.962 | 270,370 | +0.02(+0.29%) |
May 18, 2006 | 5.955 | 6.014 | 5.945 | 5.945 | 176,941 | +0.00(+0.00%) |
May 17, 2006 | 6.045 | 6.050 | 5.909 | 5.945 | 389,375 | -0.13(-2.18%) |
May 16, 2006 | 6.035 | 6.102 | 6.035 | 6.077 | 146,146 | +0.02(+0.41%) |
May 15, 2006 | 6.140 | 6.171 | 6.004 | 6.052 | 379,980 | -0.11(-1.71%) |
May 12, 2006 | 6.313 | 6.313 | 6.108 | 6.158 | 480,716 | -0.17(-2.66%) |
May 11, 2006 | 6.518 | 6.552 | 6.322 | 6.326 | 402,424 | -0.21(-3.25%) |
May 10, 2006 | 6.585 | 6.591 | 6.499 | 6.539 | 243,229 | -0.05(-0.70%) |
May 09, 2006 | 6.591 | 6.594 | 6.562 | 6.585 | 116,917 | -0.02(-0.23%) |
May 08, 2006 | 6.591 | 6.656 | 6.572 | 6.600 | 217,131 | -0.01(-0.14%) |
May 05, 2006 | 6.773 | 6.794 | 6.602 | 6.610 | 221,829 | -0.14(-2.13%) |
May 04, 2006 | 6.725 | 6.784 | 6.671 | 6.754 | 232,268 | +0.03(+0.48%) |
May 03, 2006 | 6.485 | 6.780 | 6.483 | 6.721 | 440,004 | +0.25(+3.79%) |
May 02, 2006 | 6.409 | 6.478 | 6.380 | 6.476 | 209,302 | +0.08(+1.20%) |
May 01, 2006 | 6.284 | 6.476 | 6.284 | 6.399 | 306,385 | +0.11(+1.83%) |
Apr 28, 2006 | 6.322 | 6.361 | 6.219 | 6.284 | 252,102 | -0.07(-1.03%) |
Apr 27, 2006 | 6.361 | 6.437 | 6.309 | 6.349 | 362,755 | -0.03(-0.54%) |
Apr 26, 2006 | 6.370 | 6.455 | 6.370 | 6.384 | 252,102 | -0.00(-0.06%) |
Apr 25, 2006 | 6.437 | 6.437 | 6.347 | 6.388 | 295,946 | -0.07(-1.07%) |
Apr 24, 2006 | 6.527 | 6.527 | 6.455 | 6.457 | 281,853 | -0.07(-1.03%) |
Apr 21, 2006 | 6.581 | 6.581 | 6.491 | 6.524 | 386,243 | +0.01(+0.09%) |
Apr 20, 2006 | 6.585 | 6.585 | 6.478 | 6.518 | 190,512 | -0.06(-0.96%) |
Apr 19, 2006 | 6.596 | 6.646 | 6.552 | 6.581 | 302,209 | -0.02(-0.23%) |
Apr 18, 2006 | 6.227 | 6.608 | 6.221 | 6.596 | 637,824 | +0.35(+5.68%) |
Apr 17, 2006 | 6.246 | 6.284 | 6.232 | 6.242 | 545,438 | -0.00(-0.03%) |
Apr 13, 2006 | 6.139 | 6.271 | 6.121 | 6.244 | 157,629 | +0.11(+1.72%) |
Apr 12, 2006 | 6.045 | 6.140 | 6.041 | 6.139 | 196,253 | +0.09(+1.46%) |
Apr 11, 2006 | 6.131 | 6.139 | 6.029 | 6.050 | 243,229 | -0.08(-1.31%) |
Apr 10, 2006 | 6.112 | 6.150 | 6.102 | 6.131 | 183,204 | +0.02(+0.31%) |
Apr 07, 2006 | 6.236 | 6.265 | 6.110 | 6.112 | 336,136 | -0.10(-1.66%) |
Apr 06, 2006 | 6.188 | 6.253 | 6.131 | 6.215 | 214,521 | +0.02(+0.28%) |
Apr 05, 2006 | 6.188 | 6.246 | 6.150 | 6.198 | 275,590 | +0.03(+0.47%) |
Apr 04, 2006 | 6.073 | 6.207 | 6.045 | 6.169 | 353,882 | +0.09(+1.48%) |
Apr 03, 2006 | 6.085 | 6.131 | 6.031 | 6.079 | 385,721 | +0.01(+0.13%) |
Mar 31, 2006 | 6.125 | 6.125 | 6.045 | 6.071 | 232,268 | -0.05(-0.81%) |
Mar 30, 2006 | 6.169 | 6.169 | 6.054 | 6.121 | 164,414 | -0.04(-0.65%) |
Mar 29, 2006 | 5.847 | 6.202 | 5.847 | 6.162 | 320,477 | +0.13(+2.19%) |
Mar 28, 2006 | 6.098 | 6.169 | 6.014 | 6.029 | 245,316 | -0.07(-1.16%) |
Mar 27, 2006 | 6.054 | 6.110 | 6.052 | 6.100 | 150,843 | +0.01(+0.19%) |
Mar 24, 2006 | 6.035 | 6.089 | 6.012 | 6.089 | 204,604 | +0.06(+0.95%) |
Mar 23, 2006 | 6.045 | 6.045 | 5.970 | 6.031 | 174,853 | -0.02(-0.38%) |
Mar 22, 2006 | 6.014 | 6.056 | 5.989 | 6.054 | 382,068 | +0.04(+0.67%) |
Mar 21, 2006 | 6.131 | 6.163 | 6.010 | 6.014 | 340,312 | -0.12(-1.97%) |
Mar 20, 2006 | 6.108 | 6.188 | 6.070 | 6.135 | 522,994 | +0.02(+0.34%) |
Mar 17, 2006 | 5.981 | 6.119 | 5.957 | 6.114 | 1,202,053 | +0.13(+2.21%) |
Mar 16, 2006 | 5.997 | 5.997 | 5.941 | 5.981 | 288,116 | -0.00(-0.03%) |
Mar 15, 2006 | 5.939 | 5.995 | 5.907 | 5.983 | 363,799 | +0.05(+0.87%) |
Mar 14, 2006 | 5.939 | 5.964 | 5.903 | 5.932 | 376,326 | +0.03(+0.52%) |
Mar 13, 2006 | 5.920 | 5.966 | 5.895 | 5.901 | 458,794 | -0.01(-0.23%) |
Mar 10, 2006 | 5.824 | 5.930 | 5.808 | 5.914 | 226,526 | +0.09(+1.48%) |
Mar 09, 2006 | 5.878 | 5.932 | 5.805 | 5.828 | 278,199 | -0.07(-1.17%) |
Mar 08, 2006 | 5.907 | 5.935 | 5.878 | 5.897 | 441,570 | -0.02(-0.29%) |
Mar 07, 2006 | 5.882 | 5.964 | 5.843 | 5.914 | 385,721 | +0.03(+0.55%) |
Mar 06, 2006 | 5.792 | 5.997 | 5.792 | 5.882 | 420,692 | -0.09(-1.54%) |
Mar 03, 2006 | 5.891 | 6.125 | 5.834 | 5.974 | 725,511 | +0.07(+1.23%) |
Mar 02, 2006 | 5.690 | 5.926 | 5.623 | 5.901 | 1,004,233 | +0.28(+4.98%) |
Mar 01, 2006 | 5.623 | 5.932 | 5.577 | 5.621 | 433,219 | -0.02(-0.27%) |
Feb 28, 2006 | 5.709 | 5.700 | 5.633 | 5.637 | 459,838 | -0.07(-1.28%) |
Feb 27, 2006 | 5.671 | 5.794 | 5.604 | 5.709 | 685,321 | +0.06(+1.02%) |
Feb 24, 2006 | 5.508 | 5.658 | 5.497 | 5.652 | 372,151 | +0.13(+2.29%) |
Feb 23, 2006 | 5.524 | 5.750 | 5.470 | 5.525 | 576,755 | -0.02(-0.31%) |
Feb 22, 2006 | 5.508 | 5.635 | 5.476 | 5.543 | 433,219 | +0.04(+0.66%) |
Feb 21, 2006 | 5.445 | 5.568 | 5.403 | 5.506 | 805,370 | +0.04(+0.77%) |
Feb 17, 2006 | 5.278 | 5.489 | 5.085 | 5.464 | 676,970 | +0.20(+3.71%) |
Feb 16, 2006 | 5.029 | 5.294 | 5.029 | 5.269 | 524,560 | +0.25(+4.88%) |
Feb 15, 2006 | 4.991 | 5.029 | 4.956 | 5.023 | 359,102 | +0.03(+0.65%) |
Feb 14, 2006 | 5.000 | 5.018 | 4.981 | 4.991 | 514,121 | +0.01(+0.23%) |
Feb 13, 2006 | 4.832 | 5.056 | 4.824 | 4.979 | 1,058,516 | +0.15(+3.05%) |
Feb 10, 2006 | 4.723 | 4.838 | 4.723 | 4.832 | 1,288,697 | +0.09(+1.98%) |
Feb 09, 2006 | 4.738 | 4.751 | 4.717 | 4.738 | 424,346 | +0.01(+0.20%) |
Feb 08, 2006 | 4.728 | 4.748 | 4.717 | 4.728 | 275,068 | +0.01(+0.28%) |
Feb 07, 2006 | 4.726 | 4.759 | 4.707 | 4.715 | 330,916 | -0.02(-0.49%) |
Feb 06, 2006 | 4.723 | 4.755 | 4.705 | 4.738 | 693,672 | +0.00(+0.04%) |
Feb 03, 2006 | 4.740 | 4.780 | 4.736 | 4.736 | 238,009 | -0.01(-0.24%) |
Feb 02, 2006 | 4.851 | 4.853 | 4.740 | 4.748 | 413,907 | -0.11(-2.29%) |
Feb 01, 2006 | 4.836 | 4.903 | 4.828 | 4.859 | 208,780 | +0.02(+0.48%) |
Jan 31, 2006 | 4.847 | 4.876 | 4.830 | 4.836 | 206,692 | -0.02(-0.39%) |
Jan 30, 2006 | 4.914 | 4.914 | 4.843 | 4.855 | 298,556 | -0.06(-1.21%) |
Jan 27, 2006 | 4.866 | 4.931 | 4.838 | 4.914 | 214,521 | +0.04(+0.83%) |
Jan 26, 2006 | 4.820 | 4.874 | 4.799 | 4.874 | 195,209 | +0.07(+1.35%) |
Jan 25, 2006 | 4.874 | 4.889 | 4.771 | 4.809 | 174,331 | -0.06(-1.26%) |
Jan 24, 2006 | 4.809 | 4.870 | 4.757 | 4.870 | 189,990 | +0.08(+1.68%) |
Jan 23, 2006 | 4.761 | 4.841 | 4.742 | 4.790 | 196,775 | +0.02(+0.40%) |
Jan 20, 2006 | 4.864 | 4.864 | 4.771 | 4.771 | 334,570 | -0.09(-1.93%) |
Jan 19, 2006 | 4.876 | 4.905 | 4.849 | 4.864 | 218,697 | +0.00(+0.04%) |
Jan 18, 2006 | 4.790 | 4.876 | 4.790 | 4.863 | 171,721 | +0.06(+1.16%) |
Jan 17, 2006 | 4.866 | 4.887 | 4.795 | 4.807 | 192,599 | -0.07(-1.41%) |
Jan 13, 2006 | 4.876 | 4.887 | 4.845 | 4.876 | 122,136 | +0.01(+0.20%) |
Jan 12, 2006 | 4.914 | 4.941 | 4.828 | 4.866 | 168,068 | -0.05(-1.09%) |
Jan 11, 2006 | 4.976 | 4.981 | 4.828 | 4.920 | 311,604 | -0.06(-1.12%) |
Jan 10, 2006 | 4.987 | 4.995 | 4.933 | 4.976 | 233,312 | -0.01(-0.19%) |
Jan 09, 2006 | 4.987 | 5.004 | 4.962 | 4.985 | 257,321 | +0.01(+0.27%) |
Jan 06, 2006 | 4.954 | 4.993 | 4.876 | 4.972 | 315,258 | +0.02(+0.39%) |
Jan 05, 2006 | 4.972 | 4.993 | 4.953 | 4.953 | 312,648 | -0.03(-0.58%) |
Jan 04, 2006 | 4.981 | 5.018 | 4.962 | 4.981 | 409,209 | -0.01(-0.12%) |
Jan 03, 2006 | 4.924 | 5.014 | 4.907 | 4.987 | 358,580 | +0.03(+0.58%) |
Dec 30, 2005 | 5.069 | 5.069 | 4.958 | 4.958 | 463,492 | -0.11(-2.19%) |
Dec 29, 2005 | 5.077 | 5.150 | 5.062 | 5.069 | 276,112 | -0.00(-0.04%) |
Dec 28, 2005 | 5.010 | 5.087 | 4.991 | 5.071 | 447,834 | +0.07(+1.42%) |
Dec 27, 2005 | 5.077 | 5.135 | 4.966 | 5.000 | 762,570 | -0.06(-1.21%) |
Dec 23, 2005 | 4.847 | 5.085 | 4.847 | 5.062 | 746,911 | +0.22(+4.51%) |
Dec 22, 2005 | 4.886 | 5.259 | 4.840 | 4.843 | 2,338,862 | +0.23(+5.03%) |
Dec 21, 2005 | 4.589 | 4.638 | 4.583 | 4.612 | 84,034 | +0.03(+0.75%) |
Dec 20, 2005 | 4.512 | 4.608 | 4.491 | 4.577 | 171,721 | +0.07(+1.53%) |
Dec 19, 2005 | 4.723 | 4.736 | 4.493 | 4.508 | 220,785 | -0.22(-4.58%) |
Dec 16, 2005 | 4.761 | 4.815 | 4.723 | 4.725 | 736,994 | -0.03(-0.56%) |
Dec 15, 2005 | 4.843 | 4.843 | 4.736 | 4.751 | 174,853 | -0.10(-1.98%) |
Dec 14, 2005 | 4.790 | 4.866 | 4.780 | 4.847 | 139,882 | +0.05(+1.08%) |
Dec 13, 2005 | 4.704 | 4.805 | 4.704 | 4.795 | 170,156 | +0.08(+1.75%) |
Dec 12, 2005 | 4.608 | 4.713 | 4.608 | 4.713 | 85,078 | +0.09(+1.86%) |
Dec 09, 2005 | 4.531 | 4.644 | 4.531 | 4.627 | 116,395 | +0.10(+2.24%) |
Dec 08, 2005 | 4.510 | 4.583 | 4.495 | 4.525 | 106,999 | +0.02(+0.34%) |
Dec 07, 2005 | 4.541 | 4.550 | 4.464 | 4.510 | 217,653 | -0.03(-0.63%) |
Dec 06, 2005 | 4.502 | 4.627 | 4.502 | 4.539 | 169,112 | +0.04(+0.98%) |
Dec 05, 2005 | 4.579 | 4.583 | 4.489 | 4.495 | 107,521 | -0.09(-2.05%) |
Dec 02, 2005 | 4.608 | 4.625 | 4.529 | 4.589 | 95,517 | -0.02(-0.42%) |
Dec 01, 2005 | 4.387 | 4.608 | 4.387 | 4.608 | 171,199 | +0.23(+5.34%) |
Nov 30, 2005 | 4.364 | 4.393 | 4.339 | 4.374 | 99,692 | +0.02(+0.53%) |
Nov 29, 2005 | 4.397 | 4.431 | 4.349 | 4.351 | 112,741 | -0.03(-0.79%) |
Nov 28, 2005 | 4.512 | 4.512 | 4.385 | 4.385 | 117,960 | -0.15(-3.25%) |
Nov 25, 2005 | 4.483 | 4.539 | 4.472 | 4.533 | 12,004 | +0.04(+0.85%) |
Nov 23, 2005 | 4.483 | 4.521 | 4.479 | 4.495 | 118,482 | +0.01(+0.26%) |
Nov 22, 2005 | 4.391 | 4.489 | 4.387 | 4.483 | 175,897 | +0.08(+1.92%) |
Nov 21, 2005 | 4.326 | 4.405 | 4.301 | 4.399 | 108,043 | +0.07(+1.59%) |
Nov 18, 2005 | 4.282 | 4.330 | 4.257 | 4.330 | 106,478 | +0.07(+1.57%) |
Nov 17, 2005 | 4.215 | 4.263 | 4.205 | 4.263 | 128,921 | +0.06(+1.41%) |
Nov 16, 2005 | 4.236 | 4.236 | 4.190 | 4.203 | 179,029 | -0.03(-0.77%) |
Nov 15, 2005 | 4.263 | 4.290 | 4.234 | 4.236 | 233,312 | -0.01(-0.32%) |
Nov 14, 2005 | 4.391 | 4.391 | 4.240 | 4.249 | 242,707 | -0.14(-3.10%) |
Nov 11, 2005 | 4.326 | 4.387 | 4.326 | 4.385 | 137,273 | +0.04(+1.02%) |
Nov 10, 2005 | 4.315 | 4.357 | 4.249 | 4.341 | 252,102 | +0.03(+0.62%) |
Nov 09, 2005 | 4.320 | 4.361 | 4.292 | 4.315 | 168,590 | +0.00(+0.04%) |
Nov 08, 2005 | 4.362 | 4.362 | 4.313 | 4.313 | 323,609 | -0.06(-1.32%) |
Nov 07, 2005 | 4.326 | 4.370 | 4.322 | 4.370 | 151,365 | +0.06(+1.29%) |
Nov 04, 2005 | 4.292 | 4.324 | 4.292 | 4.315 | 99,692 | +0.01(+0.31%) |
Nov 03, 2005 | 4.292 | 4.357 | 4.289 | 4.301 | 192,077 | +0.02(+0.54%) |
Nov 02, 2005 | 4.225 | 4.278 | 4.215 | 4.278 | 165,980 | +0.07(+1.64%) |
Nov 01, 2005 | 4.234 | 4.269 | 4.205 | 4.209 | 94,995 | -0.04(-0.90%) |
Oct 31, 2005 | 4.177 | 4.272 | 4.177 | 4.248 | 229,658 | +0.08(+1.93%) |
Oct 28, 2005 | 4.157 | 4.190 | 4.138 | 4.167 | 112,741 | +0.03(+0.69%) |
Oct 27, 2005 | 4.225 | 4.225 | 4.138 | 4.138 | 126,312 | -0.09(-2.17%) |
Oct 26, 2005 | 4.234 | 4.274 | 4.202 | 4.230 | 142,492 | -0.01(-0.27%) |
Oct 25, 2005 | 4.284 | 4.284 | 4.203 | 4.242 | 112,741 | -0.04(-0.98%) |
Oct 24, 2005 | 4.234 | 4.290 | 4.234 | 4.284 | 167,024 | +0.07(+1.59%) |
Oct 21, 2005 | 4.207 | 4.249 | 4.207 | 4.217 | 121,092 | +0.01(+0.23%) |
Oct 20, 2005 | 4.280 | 4.288 | 4.186 | 4.207 | 119,526 | -0.07(-1.61%) |
Oct 19, 2005 | 4.154 | 4.292 | 4.131 | 4.276 | 172,243 | +0.12(+2.81%) |
Oct 18, 2005 | 4.205 | 4.205 | 4.138 | 4.159 | 144,058 | -0.04(-0.87%) |
Oct 17, 2005 | 4.134 | 4.196 | 4.092 | 4.196 | 161,282 | +0.06(+1.48%) |
Oct 14, 2005 | 4.110 | 4.134 | 4.041 | 4.134 | 143,536 | +0.04(+0.98%) |
Oct 13, 2005 | 4.092 | 4.094 | 4.029 | 4.094 | 111,697 | -0.02(-0.37%) |
Oct 12, 2005 | 4.186 | 4.186 | 4.085 | 4.110 | 208,780 | -0.08(-1.88%) |
Oct 11, 2005 | 4.234 | 4.242 | 4.186 | 4.188 | 140,926 | -0.03(-0.82%) |
Oct 10, 2005 | 4.619 | 4.259 | 4.215 | 4.223 | 78,292 | -0.02(-0.54%) |
Oct 07, 2005 | 4.215 | 4.253 | 4.196 | 4.246 | 160,238 | +0.04(+0.96%) |
Oct 06, 2005 | 4.186 | 4.257 | 4.152 | 4.205 | 943,687 | +0.01(+0.32%) |
Oct 05, 2005 | 4.397 | 4.407 | 4.192 | 4.192 | 340,312 | -0.21(-4.87%) |
Oct 04, 2005 | 4.435 | 4.521 | 4.407 | 4.407 | 183,726 | -0.02(-0.43%) |