Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.135 | 6.135 | 6.053 | 6.111 | 158,892 | +0.05(+0.75%) |
Aug 30, 2006 | 6.138 | 6.138 | 6.050 | 6.066 | 25,922 | -0.00(-0.05%) |
Aug 29, 2006 | 6.059 | 6.156 | 6.059 | 6.069 | 25,829 | +0.01(+0.10%) |
Aug 28, 2006 | 6.090 | 6.123 | 6.050 | 6.062 | 44,638 | +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 | 34,708 | +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 | 69,324 | +0.08(+1.34%) |
Aug 21, 2006 | 5.866 | 5.932 | 5.848 | 5.860 | 30,834 | +0.01(+0.21%) |
Aug 18, 2006 | 5.951 | 5.951 | 5.808 | 5.848 | 41,117 | -0.05(-0.92%) |
Aug 17, 2006 | 5.790 | 6.059 | 5.790 | 5.902 | 55,748 | +0.04(+0.62%) |
Aug 16, 2006 | 5.824 | 5.923 | 5.799 | 5.866 | 59,463 | +0.03(+0.47%) |
Aug 15, 2006 | 5.851 | 6.011 | 5.790 | 5.839 | 72,821 | -0.04(-0.72%) |
Aug 14, 2006 | 6.062 | 6.062 | 5.869 | 5.881 | 24,960 | -0.02(-0.31%) |
Aug 11, 2006 | 5.860 | 5.999 | 5.854 | 5.899 | 41,465 | +0.04(+0.62%) |
Aug 10, 2006 | 5.917 | 6.081 | 5.830 | 5.863 | 36,840 | -0.07(-1.22%) |
Aug 09, 2006 | 5.854 | 6.096 | 5.787 | 5.935 | 58,201 | +0.06(+1.08%) |
Aug 08, 2006 | 5.830 | 6.096 | 5.830 | 5.872 | 22,064 | -0.04(-0.72%) |
Aug 07, 2006 | 5.957 | 5.975 | 5.784 | 5.914 | 37,339 | +0.01(+0.15%) |
Aug 04, 2006 | 5.890 | 5.905 | 5.757 | 5.905 | 51,940 | +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(+0.74%) |
Aug 01, 2006 | 5.857 | 5.863 | 5.757 | 5.763 | 31,191 | -0.09(-1.60%) |
Jul 31, 2006 | 5.884 | 5.999 | 5.769 | 5.857 | 22,729 | +0.07(+1.26%) |
Jul 28, 2006 | 5.824 | 5.824 | 5.754 | 5.784 | 14,002 | +0.01(+0.16%) |
Jul 27, 2006 | 5.824 | 5.839 | 5.772 | 5.775 | 20,163 | -0.05(-0.93%) |
Jul 26, 2006 | 5.836 | 5.839 | 5.721 | 5.830 | 17,350 | +0.02(+0.42%) |
Jul 25, 2006 | 5.748 | 5.851 | 5.748 | 5.805 | 43,782 | +0.07(+1.16%) |
Jul 24, 2006 | 5.763 | 5.763 | 5.690 | 5.739 | 16,907 | -0.03(-0.47%) |
Jul 21, 2006 | 5.681 | 5.817 | 5.630 | 5.766 | 9,781 | +0.11(+1.93%) |
Jul 20, 2006 | 5.712 | 5.715 | 5.636 | 5.657 | 7,982 | -0.04(-0.64%) |
Jul 19, 2006 | 5.706 | 5.727 | 5.660 | 5.693 | 21,664 | -0.07(-1.26%) |
Jul 18, 2006 | 5.733 | 5.766 | 5.642 | 5.766 | 23,119 | +0.09(+1.60%) |
Jul 17, 2006 | 5.603 | 5.772 | 5.603 | 5.675 | 28,566 | +0.03(+0.54%) |
Jul 14, 2006 | 5.624 | 5.687 | 5.603 | 5.645 | 17,869 | -0.02(-0.43%) |
Jul 13, 2006 | 5.727 | 5.757 | 5.660 | 5.669 | 15,754 | -0.02(-0.32%) |
Jul 12, 2006 | 5.600 | 5.814 | 5.600 | 5.687 | 22,299 | +0.11(+1.90%) |
Jul 11, 2006 | 5.497 | 5.591 | 5.497 | 5.581 | 13,923 | +0.08(+1.49%) |
Jul 10, 2006 | 5.560 | 5.560 | 5.485 | 5.500 | 16,927 | -0.08(-1.52%) |
Jul 07, 2006 | 5.597 | 5.630 | 5.572 | 5.585 | 13,969 | -0.01(-0.11%) |
Jul 06, 2006 | 5.633 | 5.633 | 5.557 | 5.591 | 13,427 | -0.03(-0.59%) |
Jul 05, 2006 | 5.766 | 5.766 | 5.545 | 5.624 | 54,469 | -0.12(-2.15%) |
Jul 03, 2006 | 5.715 | 5.751 | 5.715 | 5.747 | 7,639 | +0.07(+1.27%) |
Jun 30, 2006 | 5.636 | 5.675 | 5.581 | 5.675 | 26,232 | +0.10(+1.74%) |
Jun 29, 2006 | 5.630 | 5.636 | 5.536 | 5.578 | 34,708 | -0.05(-0.81%) |
Jun 28, 2006 | 5.615 | 5.624 | 5.563 | 5.624 | 15,866 | +0.03(+0.54%) |
Jun 27, 2006 | 5.485 | 5.597 | 5.476 | 5.594 | 43,980 | +0.16(+2.95%) |
Jun 26, 2006 | 5.448 | 5.448 | 5.343 | 5.433 | 38,344 | +0.08(+1.58%) |
Jun 23, 2006 | 5.527 | 5.532 | 5.346 | 5.349 | 41,372 | -0.09(-1.67%) |
Jun 22, 2006 | 5.551 | 5.657 | 5.433 | 5.439 | 34,880 | -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 | 5.588 | 5.654 | 5.585 | 5.621 | 21,390 | -0.05(-0.80%) |
Jun 16, 2006 | 5.657 | 5.681 | 5.554 | 5.666 | 39,362 | +0.02(+0.27%) |
Jun 15, 2006 | 5.793 | 5.793 | 5.600 | 5.651 | 45,150 | -0.11(-1.89%) |
Jun 14, 2006 | 5.645 | 5.833 | 5.618 | 5.760 | 30,811 | +0.08(+1.49%) |
Jun 13, 2006 | 5.775 | 5.808 | 5.648 | 5.675 | 42,202 | -0.11(-1.93%) |
Jun 12, 2006 | 5.827 | 5.848 | 5.763 | 5.787 | 24,484 | -0.03(-0.57%) |
Jun 09, 2006 | 5.839 | 5.851 | 5.787 | 5.820 | 56,095 | -0.02(-0.26%) |
Jun 08, 2006 | 5.814 | 5.839 | 5.742 | 5.836 | 26,589 | +0.02(+0.42%) |
Jun 07, 2006 | 5.836 | 5.839 | 5.799 | 5.811 | 16,514 | +0.02(+0.42%) |
Jun 06, 2006 | 5.769 | 5.802 | 5.760 | 5.787 | 52,277 | +0.02(+0.31%) |
Jun 05, 2006 | 5.621 | 5.769 | 5.621 | 5.769 | 48,674 | +0.21(+3.70%) |
Jun 02, 2006 | 5.624 | 5.699 | 5.521 | 5.563 | 32,298 | -0.01(-0.22%) |
Jun 01, 2006 | 5.581 | 5.606 | 5.521 | 5.575 | 31,769 | -0.02(-0.32%) |
May 31, 2006 | 5.757 | 5.799 | 5.563 | 5.594 | 24,441 | -0.09(-1.54%) |
May 30, 2006 | 5.539 | 5.724 | 5.530 | 5.681 | 53,659 | +0.18(+3.30%) |
May 26, 2006 | 5.542 | 5.542 | 5.473 | 5.500 | 6,875 | -0.01(-0.11%) |
May 25, 2006 | 5.473 | 5.551 | 5.445 | 5.506 | 34,857 | +0.01(+0.22%) |
May 24, 2006 | 5.529 | 5.627 | 5.454 | 5.494 | 30,903 | -0.08(-1.36%) |
May 23, 2006 | 5.415 | 5.569 | 5.415 | 5.569 | 48,254 | +0.13(+2.33%) |
May 22, 2006 | 5.370 | 5.442 | 5.346 | 5.442 | 26,877 | -0.01(-0.11%) |
May 19, 2006 | 5.439 | 5.473 | 5.382 | 5.448 | 51,034 | +0.01(+0.17%) |
May 18, 2006 | 5.445 | 5.491 | 5.438 | 5.439 | 23,819 | -0.05(-0.91%) |
May 17, 2006 | 5.633 | 5.748 | 5.460 | 5.490 | 53,398 | -0.12(-2.13%) |
May 16, 2006 | 5.684 | 5.696 | 5.609 | 5.609 | 21,155 | -0.04(-0.75%) |
May 15, 2006 | 5.639 | 5.693 | 5.618 | 5.651 | 22,910 | +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 | 5.594 | 107,450 | +0.13(+2.44%) |
May 10, 2006 | 5.624 | 5.630 | 5.460 | 5.460 | 43,990 | -0.16(-2.85%) |
May 09, 2006 | 5.718 | 5.754 | 5.600 | 5.621 | 30,097 | -0.12(-2.06%) |
May 08, 2006 | 5.715 | 5.760 | 5.527 | 5.739 | 61,328 | +0.02(+0.37%) |
May 05, 2006 | 5.745 | 5.784 | 5.718 | 5.718 | 108,399 | -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 | 5.718 | 5.820 | 39,653 | -0.24(-3.99%) |
May 02, 2006 | 6.056 | 6.096 | 6.038 | 6.062 | 24,563 | +0.02(+0.40%) |
May 01, 2006 | 6.027 | 6.081 | 5.978 | 6.038 | 25,399 | +0.03(+0.55%) |
Apr 28, 2006 | 6.020 | 6.038 | 5.966 | 6.005 | 34,047 | +0.05(+0.76%) |
Apr 27, 2006 | 5.884 | 5.987 | 5.884 | 5.960 | 25,651 | +0.01(+0.20%) |
Apr 26, 2006 | 6.014 | 6.014 | 5.899 | 5.948 | 44,466 | -0.02(-0.30%) |
Apr 25, 2006 | 6.020 | 6.035 | 5.960 | 5.966 | 23,102 | -0.05(-0.90%) |
Apr 24, 2006 | 6.120 | 6.120 | 6.005 | 6.020 | 23,568 | -0.07(-1.09%) |
Apr 21, 2006 | 6.126 | 6.153 | 6.053 | 6.087 | 49,259 | -0.04(-0.64%) |
Apr 20, 2006 | 6.005 | 6.126 | 5.969 | 6.126 | 35,683 | +0.16(+2.64%) |
Apr 19, 2006 | 5.905 | 6.005 | 5.817 | 5.969 | 29,422 | +0.06(+1.02%) |
Apr 18, 2006 | 5.929 | 5.929 | 5.827 | 5.908 | 16,362 | -0.01(-0.10%) |
Apr 17, 2006 | 6.066 | 6.066 | 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 | 5.954 | 6.138 | 5.945 | 6.038 | 43,074 | +0.08(+1.37%) |
Apr 11, 2006 | 5.920 | 5.963 | 5.827 | 5.957 | 34,873 | -0.00(-0.05%) |
Apr 10, 2006 | 6.138 | 6.141 | 5.920 | 5.960 | 31,951 | -0.14(-2.28%) |
Apr 07, 2006 | 6.153 | 6.177 | 6.041 | 6.099 | 47,973 | -0.06(-0.93%) |
Apr 06, 2006 | 6.133 | 6.193 | 6.133 | 6.156 | 49,616 | -0.01(-0.20%) |
Apr 05, 2006 | 6.171 | 6.171 | 6.096 | 6.168 | 36,926 | -0.00(-0.05%) |
Apr 04, 2006 | 6.096 | 6.171 | 6.047 | 6.171 | 55,553 | +0.07(+1.09%) |
Apr 03, 2006 | 6.102 | 6.111 | 6.050 | 6.105 | 59,893 | -0.02(-0.35%) |
Mar 31, 2006 | 6.050 | 6.126 | 6.029 | 6.126 | 65,390 | +0.10(+1.61%) |
Mar 30, 2006 | 6.050 | 6.050 | 5.965 | 6.029 | 34,050 | +0.01(+0.10%) |
Mar 29, 2006 | 6.014 | 6.081 | 5.960 | 6.023 | 64,422 | +0.04(+0.66%) |
Mar 28, 2006 | 6.005 | 6.005 | 5.905 | 5.984 | 37,197 | -0.02(-0.40%) |
Mar 27, 2006 | 6.000 | 6.023 | 5.875 | 6.008 | 44,965 | +0.06(+0.97%) |
Mar 24, 2006 | 5.869 | 6.020 | 5.832 | 5.951 | 34,053 | +0.08(+1.44%) |
Mar 23, 2006 | 5.869 | 5.869 | 5.835 | 5.866 | 47,600 | +0.01(+0.21%) |
Mar 22, 2006 | 5.851 | 5.860 | 5.787 | 5.854 | 20,163 | +0.01(+0.16%) |
Mar 21, 2006 | 5.851 | 5.854 | 5.824 | 5.845 | 43,458 | +0.01(+0.10%) |
Mar 20, 2006 | 5.845 | 5.854 | 5.780 | 5.839 | 27,664 | +0.00(+0.05%) |
Mar 17, 2006 | 5.802 | 5.839 | 5.802 | 5.836 | 101,249 | +0.01(+0.21%) |
Mar 16, 2006 | 5.839 | 5.869 | 5.799 | 5.824 | 117,281 | -0.01(-0.10%) |
Mar 15, 2006 | 5.863 | 5.869 | 5.778 | 5.830 | 63,635 | +0.01(+0.10%) |
Mar 14, 2006 | 5.866 | 5.866 | 5.772 | 5.824 | 40,575 | +0.01(+0.21%) |
Mar 13, 2006 | 5.893 | 5.893 | 5.763 | 5.811 | 115,347 | -0.03(-0.57%) |
Mar 10, 2006 | 5.845 | 5.863 | 5.814 | 5.845 | 143,200 | -0.02(-0.26%) |
Mar 09, 2006 | 5.869 | 5.899 | 5.842 | 5.860 | 35,128 | +0.00(+0.08%) |
Mar 08, 2006 | 5.884 | 5.938 | 5.824 | 5.855 | 48,644 | -0.00(-0.03%) |
Mar 07, 2006 | 5.929 | 5.929 | 5.754 | 5.857 | 78,341 | -0.02(-0.41%) |
Mar 06, 2006 | 5.808 | 5.923 | 5.784 | 5.881 | 51,335 | +0.06(+0.99%) |
Mar 03, 2006 | 5.914 | 5.914 | 5.802 | 5.824 | 39,098 | -0.08(-1.37%) |
Mar 02, 2006 | 5.810 | 5.923 | 5.810 | 5.905 | 49,814 | +0.08(+1.29%) |
Mar 01, 2006 | 5.630 | 5.863 | 5.630 | 5.830 | 52,082 | +0.16(+2.77%) |
Feb 28, 2006 | 5.728 | 5.854 | 5.612 | 5.672 | 101,120 | -0.06(-0.98%) |
Feb 27, 2006 | 5.805 | 5.854 | 5.612 | 5.728 | 157,483 | -0.08(-1.33%) |
Feb 24, 2006 | 5.763 | 5.836 | 5.699 | 5.805 | 75,763 | +0.06(+1.00%) |
Feb 23, 2006 | 5.763 | 5.763 | 5.718 | 5.748 | 108,769 | +0.00(+0.00%) |
Feb 22, 2006 | 5.778 | 5.778 | 5.736 | 5.748 | 41,174 | -0.02(-0.26%) |
Feb 21, 2006 | 5.778 | 5.778 | 5.727 | 5.763 | 83,796 | +0.04(+0.74%) |
Feb 17, 2006 | 5.706 | 5.854 | 5.684 | 5.721 | 219,344 | +0.02(+0.27%) |
Feb 16, 2006 | 5.718 | 5.817 | 5.687 | 5.706 | 166,931 | +0.02(+0.43%) |
Feb 15, 2006 | 5.778 | 5.817 | 5.651 | 5.681 | 90,962 | -0.07(-1.16%) |
Feb 14, 2006 | 5.672 | 5.748 | 5.648 | 5.748 | 67,545 | +0.08(+1.44%) |
Feb 13, 2006 | 5.597 | 5.699 | 5.597 | 5.666 | 87,412 | +0.10(+1.79%) |
Feb 10, 2006 | 5.609 | 5.609 | 5.536 | 5.566 | 41,914 | -0.02(-0.38%) |
Feb 09, 2006 | 5.627 | 5.630 | 5.566 | 5.588 | 83,673 | -0.02(-0.32%) |
Feb 08, 2006 | 5.624 | 5.624 | 5.560 | 5.606 | 39,527 | -0.01(-0.11%) |
Feb 07, 2006 | 5.624 | 5.624 | 5.569 | 5.612 | 35,230 | +0.05(+0.98%) |
Feb 06, 2006 | 5.527 | 5.597 | 5.476 | 5.557 | 67,086 | +0.09(+1.60%) |
Feb 03, 2006 | 5.500 | 5.518 | 5.373 | 5.470 | 86,397 | -0.06(-1.03%) |
Feb 02, 2006 | 5.536 | 5.551 | 5.497 | 5.526 | 53,348 | -0.01(-0.17%) |
Feb 01, 2006 | 5.460 | 5.560 | 5.460 | 5.536 | 78,930 | +0.09(+1.67%) |
Jan 31, 2006 | 5.500 | 5.521 | 5.361 | 5.445 | 58,842 | +0.00(+0.00%) |
Jan 30, 2006 | 5.521 | 5.521 | 5.430 | 5.445 | 106,670 | -0.08(-1.53%) |
Jan 27, 2006 | 5.536 | 5.560 | 5.509 | 5.530 | 44,116 | +0.02(+0.27%) |
Jan 26, 2006 | 5.424 | 5.533 | 5.424 | 5.515 | 72,953 | +0.07(+1.28%) |
Jan 25, 2006 | 5.454 | 5.457 | 5.370 | 5.445 | 68,362 | +0.00(+0.06%) |
Jan 24, 2006 | 5.309 | 5.460 | 5.309 | 5.442 | 152,320 | +0.18(+3.39%) |
Jan 23, 2006 | 5.203 | 5.294 | 5.191 | 5.264 | 98,552 | +0.09(+1.81%) |
Jan 20, 2006 | 5.116 | 5.188 | 5.107 | 5.170 | 144,450 | +0.07(+1.42%) |
Jan 19, 2006 | 5.100 | 5.133 | 5.082 | 5.097 | 198,859 | +0.01(+0.18%) |
Jan 18, 2006 | 5.085 | 5.097 | 5.061 | 5.088 | 123,962 | -0.00(-0.06%) |
Jan 17, 2006 | 5.134 | 5.191 | 4.986 | 5.091 | 185,045 | -0.03(-0.65%) |
Jan 13, 2006 | 5.094 | 5.143 | 5.094 | 5.125 | 133,475 | +0.04(+0.83%) |
Jan 12, 2006 | 5.061 | 5.110 | 5.058 | 5.082 | 356,670 | +0.02(+0.42%) |
Jan 11, 2006 | 5.064 | 5.067 | 5.049 | 5.061 | 213,711 | +0.07(+1.33%) |
Jan 10, 2006 | 5.001 | 5.019 | 4.995 | 4.995 | 18,180 | -0.01(-0.24%) |
Jan 09, 2006 | 5.067 | 5.067 | 4.998 | 5.007 | 34,103 | -0.01(-0.18%) |
Jan 06, 2006 | 4.995 | 5.052 | 4.995 | 5.016 | 52,723 | -0.02(-0.36%) |
Jan 05, 2006 | 5.037 | 5.056 | 4.967 | 5.034 | 41,577 | +0.02(+0.30%) |
Jan 04, 2006 | 4.973 | 5.052 | 4.973 | 5.019 | 61,443 | +0.04(+0.79%) |
Jan 03, 2006 | 4.961 | 5.049 | 4.944 | 4.979 | 71,558 | -0.01(-0.24%) |
Dec 30, 2005 | 5.004 | 5.031 | 4.952 | 4.992 | 31,697 | +0.00(+0.06%) |
Dec 29, 2005 | 5.016 | 5.019 | 4.943 | 4.989 | 22,487 | +0.03(+0.55%) |
Dec 28, 2005 | 4.961 | 5.007 | 4.949 | 4.961 | 32,064 | -0.02(-0.30%) |
Dec 27, 2005 | 5.028 | 5.028 | 4.955 | 4.976 | 14,875 | -0.01(-0.24%) |
Dec 23, 2005 | 4.989 | 4.992 | 4.967 | 4.989 | 15,972 | -0.00(-0.06%) |
Dec 22, 2005 | 4.946 | 4.992 | 4.931 | 4.992 | 11,503 | +0.07(+1.41%) |
Dec 21, 2005 | 4.898 | 5.007 | 4.871 | 4.922 | 48,922 | -0.03(-0.67%) |
Dec 20, 2005 | 5.049 | 5.049 | 4.861 | 4.955 | 45,286 | -0.08(-1.50%) |
Dec 19, 2005 | 5.052 | 5.052 | 5.004 | 5.031 | 29,498 | +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 | 4.995 | 4.995 | 5,140 | -0.02(-0.42%) |
Dec 14, 2005 | 5.025 | 5.049 | 4.995 | 5.016 | 9,658 | -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 | 4.995 | 5.028 | 28,262 | -0.04(-0.78%) |
Dec 09, 2005 | 5.055 | 5.067 | 5.046 | 5.067 | 8,792 | +0.07(+1.33%) |
Dec 08, 2005 | 4.986 | 5.034 | 4.986 | 5.001 | 22,629 | +0.02(+0.30%) |
Dec 07, 2005 | 4.995 | 5.122 | 4.704 | 4.986 | 159,044 | -0.01(-0.12%) |
Dec 06, 2005 | 5.001 | 5.025 | 4.992 | 4.992 | 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 | 4.998 | 5.067 | 484,103 | +0.00(+0.06%) |
Nov 30, 2005 | 5.076 | 5.085 | 5.055 | 5.064 | 21,132 | +0.02(+0.36%) |
Nov 29, 2005 | 5.061 | 5.067 | 5.028 | 5.046 | 21,026 | +0.02(+0.48%) |
Nov 28, 2005 | 5.034 | 5.037 | 4.998 | 5.022 | 24,537 | -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 | 37,736 | -0.02(-0.30%) |
Nov 22, 2005 | 5.085 | 5.085 | 4.990 | 5.067 | 25,637 | +0.00(+0.06%) |
Nov 21, 2005 | 5.067 | 5.085 | 4.986 | 5.064 | 98,978 | -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 | 85,091 | +0.01(+0.12%) |
Nov 16, 2005 | 5.070 | 5.093 | 5.067 | 5.073 | 24,209 | -0.02(-0.47%) |
Nov 15, 2005 | 5.064 | 5.097 | 5.034 | 5.097 | 56,855 | +0.03(+0.69%) |
Nov 14, 2005 | 5.007 | 5.067 | 5.007 | 5.063 | 24,814 | +0.01(+0.21%) |
Nov 11, 2005 | 4.982 | 5.082 | 4.982 | 5.052 | 49,054 | +0.00(+0.06%) |
Nov 10, 2005 | 4.992 | 5.082 | 4.986 | 5.049 | 46,363 | +0.00(+0.00%) |
Nov 09, 2005 | 5.078 | 5.097 | 5.049 | 5.049 | 46,115 | -0.02(-0.48%) |
Nov 08, 2005 | 5.025 | 5.097 | 5.025 | 5.073 | 51,755 | +0.01(+0.18%) |
Nov 07, 2005 | 5.067 | 5.079 | 4.995 | 5.064 | 59,024 | -0.00(-0.06%) |
Nov 04, 2005 | 4.931 | 5.094 | 4.919 | 5.067 | 48,667 | +0.14(+2.76%) |
Nov 03, 2005 | 4.931 | 4.946 | 4.901 | 4.931 | 35,915 | -0.02(-0.31%) |
Nov 02, 2005 | 4.949 | 4.973 | 4.786 | 4.946 | 32,741 | -0.07(-1.33%) |
Nov 01, 2005 | 4.756 | 5.058 | 4.756 | 5.013 | 83,997 | -0.03(-0.54%) |
Oct 31, 2005 | 5.097 | 5.097 | 5.004 | 5.040 | 41,627 | -0.02(-0.30%) |
Oct 28, 2005 | 5.094 | 5.094 | 5.040 | 5.055 | 12,144 | +0.02(+0.36%) |
Oct 27, 2005 | 5.049 | 5.082 | 5.037 | 5.037 | 17,188 | -0.02(-0.30%) |
Oct 26, 2005 | 5.100 | 5.100 | 5.028 | 5.052 | 32,136 | -0.05(-0.95%) |
Oct 25, 2005 | 5.028 | 5.122 | 5.028 | 5.100 | 27,680 | +0.04(+0.84%) |
Oct 24, 2005 | 4.958 | 5.085 | 4.846 | 5.058 | 47,702 | +0.17(+3.53%) |
Oct 21, 2005 | 4.765 | 4.907 | 4.765 | 4.886 | 69,119 | -0.05(-0.92%) |
Oct 20, 2005 | 4.982 | 4.992 | 4.922 | 4.931 | 26,113 | -0.08(-1.69%) |
Oct 19, 2005 | 4.976 | 5.067 | 4.946 | 5.016 | 43,283 | -0.02(-0.48%) |
Oct 18, 2005 | 4.998 | 5.085 | 4.998 | 5.040 | 30,074 | +0.01(+0.24%) |
Oct 17, 2005 | 4.922 | 5.043 | 4.922 | 5.028 | 47,758 | +0.15(+3.10%) |
Oct 14, 2005 | 4.795 | 4.880 | 4.795 | 4.877 | 11,757 | +0.02(+0.50%) |
Oct 13, 2005 | 4.852 | 4.883 | 4.792 | 4.852 | 45,996 | +0.02(+0.38%) |
Oct 12, 2005 | 4.840 | 4.849 | 4.786 | 4.834 | 52,161 | -0.03(-0.68%) |
Oct 11, 2005 | 4.937 | 4.937 | 4.865 | 4.868 | 36,146 | -0.07(-1.47%) |
Oct 10, 2005 | 4.976 | 5.013 | 4.937 | 4.940 | 24,851 | -0.07(-1.39%) |
Oct 07, 2005 | 5.037 | 5.067 | 4.961 | 5.010 | 46,872 | -0.07(-1.37%) |
Oct 06, 2005 | 5.081 | 5.110 | 5.076 | 5.079 | 22,854 | -0.05(-0.89%) |
Oct 05, 2005 | 5.107 | 5.128 | 5.049 | 5.125 | 67,139 | +0.02(+0.36%) |
Oct 04, 2005 | 5.097 | 5.122 | 5.079 | 5.107 | 29,505 | -0.01(-0.24%) |
Oct 03, 2005 | 5.079 | 5.119 | 5.067 | 5.119 | 26,537 | +0.04(+0.77%) |
Sep 30, 2005 | 5.064 | 5.119 | 5.052 | 5.079 | 28,890 | +0.03(+0.54%) |
Sep 29, 2005 | 5.107 | 5.149 | 5.046 | 5.052 | 50,423 | -0.04(-0.77%) |
Sep 28, 2005 | 5.049 | 5.097 | 5.021 | 5.091 | 49,001 | +0.02(+0.48%) |
Sep 27, 2005 | 5.146 | 5.167 | 5.055 | 5.067 | 30,989 | -0.06(-1.18%) |
Sep 26, 2005 | 5.203 | 5.203 | 5.070 | 5.128 | 19,889 | -0.07(-1.28%) |
Sep 23, 2005 | 5.194 | 5.200 | 5.125 | 5.194 | 7,982 | +0.09(+1.72%) |
Sep 22, 2005 | 5.100 | 5.113 | 5.085 | 5.106 | 15,982 | +0.00(+0.05%) |
Sep 21, 2005 | 5.089 | 5.125 | 5.082 | 5.104 | 14,114 | -0.02(-0.30%) |
Sep 20, 2005 | 5.128 | 5.128 | 5.082 | 5.119 | 36,582 | -0.00(-0.06%) |
Sep 19, 2005 | 5.058 | 5.122 | 4.931 | 5.122 | 25,585 | +0.06(+1.26%) |
Sep 16, 2005 | 5.128 | 5.128 | 5.058 | 5.058 | 46,876 | -0.07(-1.36%) |
Sep 15, 2005 | 5.125 | 5.191 | 5.110 | 5.128 | 46,284 | +0.01(+0.18%) |
Sep 14, 2005 | 5.143 | 5.143 | 5.088 | 5.119 | 25,122 | -0.01(-0.12%) |
Sep 13, 2005 | 5.022 | 5.128 | 5.022 | 5.125 | 23,076 | +0.04(+0.77%) |
Sep 12, 2005 | 5.143 | 5.143 | 5.055 | 5.085 | 18,636 | -0.03(-0.53%) |
Sep 09, 2005 | 5.088 | 5.143 | 5.088 | 5.113 | 55,252 | +0.01(+0.24%) |
Sep 08, 2005 | 5.121 | 5.125 | 5.034 | 5.100 | 89,260 | -0.02(-0.41%) |
Sep 07, 2005 | 5.031 | 5.122 | 5.004 | 5.122 | 36,513 | +0.09(+1.80%) |
Sep 06, 2005 | 5.021 | 5.061 | 5.013 | 5.031 | 28,930 | -0.04(-0.78%) |
Sep 02, 2005 | 5.016 | 5.070 | 5.004 | 5.070 | 21,314 | +0.04(+0.72%) |