Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | -0.13(-2.50%) |
Oct 30, 2006 | 5.200 | 5.200 | 5.190 | 5.190 | 400 | -0.01(-0.19%) |
Oct 27, 2006 | 5.340 | 5.340 | 5.182 | 5.200 | 2,340 | -0.24(-4.41%) |
Oct 26, 2006 | 5.300 | 5.440 | 5.300 | 5.440 | 3,350 | +0.12(+2.26%) |
Oct 25, 2006 | 5.210 | 5.500 | 5.173 | 5.320 | 15,024 | +0.11(+2.11%) |
Oct 24, 2006 | 5.000 | 5.210 | 5.000 | 5.210 | 4,320 | +0.11(+2.16%) |
Oct 23, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 600 | -0.05(-0.97%) |
Oct 20, 2006 | 5.150 | 5.150 | 5.100 | 5.150 | 2,318 | +0.05(+0.98%) |
Oct 19, 2006 | 4.790 | 5.150 | 4.790 | 5.100 | 12,801 | +0.10(+2.00%) |
Oct 18, 2006 | 4.850 | 5.130 | 4.850 | 5.000 | 2,300 | -0.13(-2.48%) |
Oct 17, 2006 | 5.010 | 5.127 | 5.010 | 5.127 | 280 | +0.14(+2.75%) |
Oct 16, 2006 | 5.000 | 5.150 | 4.990 | 4.990 | 1,210 | -0.01(-0.20%) |
Oct 13, 2006 | 4.800 | 5.150 | 4.800 | 5.000 | 9,260 | +0.01(+0.20%) |
Oct 12, 2006 | 4.990 | 4.990 | 4.720 | 4.990 | 2,802 | -0.01(-0.20%) |
Oct 11, 2006 | 4.810 | 5.000 | 4.810 | 5.000 | 1,671 | +0.00(+0.00%) |
Oct 10, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 125 | -0.10(-1.96%) |
Oct 06, 2006 | 4.819 | 5.100 | 4.819 | 5.100 | 2,884 | +0.28(+5.81%) |
Oct 05, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 500 | -0.17(-3.41%) |
Oct 04, 2006 | 4.980 | 4.990 | 4.980 | 4.990 | 600 | +0.01(+0.20%) |
Oct 03, 2006 | 4.980 | 4.980 | 4.980 | 4.980 | 350 | +0.05(+1.01%) |
Oct 02, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 4.730 | 4.930 | 4.710 | 4.930 | 820 | +0.04(+0.82%) |
Sep 28, 2006 | 4.760 | 4.960 | 4.740 | 4.890 | 5,201 | -0.06(-1.21%) |
Sep 27, 2006 | 4.670 | 5.000 | 4.670 | 4.950 | 3,500 | +0.38(+8.32%) |
Sep 26, 2006 | 4.950 | 4.980 | 4.570 | 4.570 | 11,600 | -0.42(-8.42%) |
Sep 25, 2006 | 4.840 | 4.990 | 4.840 | 4.990 | 750 | +0.19(+3.96%) |
Sep 22, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 | -0.04(-0.83%) |
Sep 21, 2006 | 4.840 | 4.840 | 4.840 | 4.840 | 420 | -0.08(-1.72%) |
Sep 20, 2006 | 4.800 | 4.970 | 4.800 | 4.925 | 1,150 | +0.10(+2.00%) |
Sep 19, 2006 | 4.829 | 4.829 | 4.829 | 4.829 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 4.820 | 4.829 | 4.820 | 4.829 | 440 | +0.03(+0.59%) |
Sep 15, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 4.800 | 4.800 | 4.660 | 4.800 | 2,684 | -0.05(-1.03%) |
Sep 13, 2006 | 4.870 | 4.870 | 4.840 | 4.850 | 610 | -0.13(-2.65%) |
Sep 12, 2006 | 4.930 | 5.000 | 4.810 | 4.982 | 3,723 | +0.15(+3.15%) |
Sep 11, 2006 | 4.830 | 4.830 | 4.830 | 4.830 | 100 | -0.01(-0.21%) |
Sep 08, 2006 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | -0.01(-0.21%) |
Sep 07, 2006 | 4.670 | 4.850 | 4.670 | 4.850 | 1,600 | -0.15(-3.00%) |
Sep 06, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 842 | +0.00(+0.00%) |
Sep 05, 2006 | 5.000 | 5.000 | 4.920 | 5.000 | 1,600 | -0.15(-2.91%) |
Sep 01, 2006 | 5.149 | 5.150 | 5.140 | 5.150 | 799 | +0.00(+0.00%) |
Aug 31, 2006 | 5.296 | 5.296 | 5.140 | 5.150 | 1,190 | +0.15(+3.00%) |
Aug 30, 2006 | 4.750 | 5.000 | 4.750 | 5.000 | 7,900 | +0.27(+5.71%) |
Aug 29, 2006 | 4.820 | 4.850 | 4.730 | 4.730 | 1,400 | -0.03(-0.63%) |
Aug 28, 2006 | 4.760 | 4.810 | 4.760 | 4.760 | 850 | +0.11(+2.37%) |
Aug 25, 2006 | 4.660 | 4.670 | 4.550 | 4.650 | 2,400 | -0.08(-1.69%) |
Aug 24, 2006 | 4.660 | 4.730 | 4.660 | 4.730 | 750 | +0.01(+0.11%) |
Aug 23, 2006 | 4.725 | 4.725 | 4.725 | 4.725 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 4.730 | 4.730 | 4.670 | 4.725 | 4,306 | -0.02(-0.32%) |
Aug 21, 2006 | 4.740 | 4.740 | 4.740 | 4.740 | 600 | -0.00(-0.11%) |
Aug 18, 2006 | 4.745 | 4.745 | 4.745 | 4.745 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 4.745 | 4.745 | 4.745 | 4.745 | 200 | +0.00(+0.11%) |
Aug 16, 2006 | 4.720 | 4.800 | 4.720 | 4.740 | 1,850 | -0.11(-2.27%) |
Aug 15, 2006 | 4.750 | 4.860 | 4.750 | 4.850 | 3,569 | -0.01(-0.21%) |
Aug 14, 2006 | 4.720 | 4.860 | 4.720 | 4.860 | 400 | -0.11(-2.21%) |
Aug 11, 2006 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 4.810 | 4.970 | 4.720 | 4.970 | 678 | +0.16(+3.33%) |
Aug 09, 2006 | 4.820 | 4.859 | 4.810 | 4.810 | 1,025 | -0.04(-0.82%) |
Aug 08, 2006 | 4.860 | 4.860 | 4.850 | 4.850 | 2,000 | -0.04(-0.82%) |
Aug 07, 2006 | 4.860 | 4.890 | 4.670 | 4.890 | 3,000 | -0.11(-2.20%) |
Aug 04, 2006 | 4.990 | 5.000 | 4.990 | 5.000 | 500 | +0.01(+0.20%) |
Aug 03, 2006 | 4.990 | 4.990 | 4.990 | 4.990 | 100 | -0.01(-0.20%) |
Aug 02, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 4.960 | 5.000 | 4.740 | 5.000 | 1,900 | +0.15(+3.09%) |
Jul 31, 2006 | 4.790 | 4.850 | 4.790 | 4.850 | 4,139 | -0.05(-1.02%) |
Jul 28, 2006 | 4.830 | 4.920 | 4.800 | 4.900 | 3,400 | +0.09(+1.87%) |
Jul 27, 2006 | 4.850 | 4.900 | 4.810 | 4.810 | 3,703 | -0.06(-1.23%) |
Jul 26, 2006 | 4.880 | 4.880 | 4.740 | 4.870 | 3,224 | +0.00(+0.00%) |
Jul 25, 2006 | 4.800 | 4.920 | 4.720 | 4.870 | 2,484 | -0.08(-1.62%) |
Jul 24, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 1,397 | +0.00(+0.00%) |
Jul 21, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 2,720 | +0.14(+2.91%) |
Jul 20, 2006 | 5.030 | 5.030 | 4.800 | 4.810 | 4,231 | -0.19(-3.80%) |
Jul 19, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 340 | -0.01(-0.20%) |
Jul 17, 2006 | 5.000 | 5.200 | 5.000 | 5.010 | 3,460 | +0.01(+0.20%) |
Jul 14, 2006 | 4.976 | 5.000 | 4.976 | 5.000 | 2,704 | -0.09(-1.77%) |
Jul 13, 2006 | 4.940 | 5.090 | 4.940 | 5.090 | 200 | +0.13(+2.62%) |
Jul 12, 2006 | 4.940 | 4.990 | 4.940 | 4.960 | 1,560 | -0.02(-0.40%) |
Jul 11, 2006 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 4.980 | 4.980 | 4.980 | 4.980 | 170 | -0.05(-0.99%) |
Jul 07, 2006 | 5.100 | 5.100 | 5.030 | 5.030 | 1,000 | +0.03(+0.60%) |
Jul 06, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 | +0.05(+1.01%) |
Jul 05, 2006 | 4.940 | 4.950 | 4.900 | 4.950 | 4,580 | +0.00(+0.00%) |
Jul 03, 2006 | 4.980 | 4.980 | 4.950 | 4.950 | 530 | -0.03(-0.60%) |
Jun 30, 2006 | 5.010 | 5.017 | 4.980 | 4.980 | 2,570 | -0.02(-0.40%) |
Jun 29, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 5.050 | 5.050 | 5.000 | 5.000 | 300 | +0.05(+1.01%) |
Jun 27, 2006 | 4.940 | 4.960 | 4.900 | 4.950 | 6,580 | -0.08(-1.59%) |
Jun 26, 2006 | 5.040 | 5.060 | 4.940 | 5.030 | 10,400 | -0.17(-3.27%) |
Jun 23, 2006 | 4.910 | 5.200 | 4.910 | 5.200 | 2,000 | +0.19(+3.79%) |
Jun 22, 2006 | 4.900 | 5.080 | 4.900 | 5.010 | 850 | +0.01(+0.20%) |
Jun 21, 2006 | 5.000 | 5.000 | 4.900 | 5.000 | 3,721 | -0.03(-0.60%) |
Jun 20, 2006 | 4.901 | 5.030 | 4.901 | 5.030 | 1,600 | +0.04(+0.80%) |
Jun 19, 2006 | 5.000 | 5.000 | 4.900 | 4.990 | 10,725 | -0.14(-2.73%) |
Jun 16, 2006 | 5.120 | 5.130 | 4.900 | 5.130 | 5,400 | -0.02(-0.47%) |
Jun 15, 2006 | 5.070 | 5.180 | 5.070 | 5.154 | 1,329 | +0.00(+0.08%) |
Jun 14, 2006 | 5.150 | 5.190 | 5.100 | 5.150 | 2,801 | -0.08(-1.53%) |
Jun 13, 2006 | 5.130 | 5.250 | 5.000 | 5.230 | 5,249 | -0.11(-2.11%) |
Jun 12, 2006 | 5.343 | 5.343 | 5.343 | 5.343 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 5.140 | 5.360 | 5.140 | 5.343 | 5,100 | -0.09(-1.61%) |
Jun 08, 2006 | 5.236 | 5.430 | 5.200 | 5.430 | 2,300 | +0.03(+0.56%) |
Jun 07, 2006 | 5.500 | 5.500 | 5.400 | 5.400 | 700 | -0.08(-1.46%) |
Jun 06, 2006 | 5.250 | 5.480 | 5.250 | 5.480 | 1,750 | +0.18(+3.40%) |
Jun 05, 2006 | 5.350 | 5.350 | 5.300 | 5.300 | 1,600 | -0.02(-0.38%) |
Jun 02, 2006 | 5.458 | 5.461 | 5.090 | 5.320 | 5,952 | -0.14(-2.56%) |
Jun 01, 2006 | 5.460 | 5.460 | 5.460 | 5.460 | 300 | -0.02(-0.36%) |
May 31, 2006 | 5.350 | 5.480 | 5.010 | 5.480 | 4,798 | +0.09(+1.68%) |
May 30, 2006 | 5.560 | 5.560 | 5.360 | 5.390 | 5,105 | -0.17(-3.06%) |
May 26, 2006 | 5.360 | 5.560 | 5.350 | 5.560 | 3,700 | +0.41(+7.96%) |
May 25, 2006 | 5.090 | 5.230 | 5.090 | 5.150 | 5,241 | +0.05(+1.06%) |
May 24, 2006 | 5.120 | 5.150 | 5.050 | 5.096 | 6,948 | -0.03(-0.66%) |
May 23, 2006 | 5.120 | 5.296 | 5.120 | 5.130 | 25,077 | -0.36(-6.56%) |
May 22, 2006 | 5.280 | 5.490 | 5.160 | 5.490 | 7,075 | +0.00(+0.00%) |
May 19, 2006 | 5.500 | 5.500 | 5.260 | 5.490 | 1,774 | -0.01(-0.18%) |
May 18, 2006 | 5.420 | 5.600 | 5.420 | 5.500 | 1,975 | -0.02(-0.36%) |
May 17, 2006 | 5.720 | 5.720 | 5.370 | 5.520 | 1,700 | +0.02(+0.36%) |
May 16, 2006 | 5.580 | 5.580 | 5.270 | 5.500 | 6,000 | -0.09(-1.61%) |
May 15, 2006 | 5.750 | 6.000 | 5.510 | 5.590 | 5,700 | -0.35(-5.89%) |
May 12, 2006 | 5.800 | 5.950 | 5.800 | 5.940 | 1,100 | +0.14(+2.41%) |
May 11, 2006 | 5.750 | 5.850 | 5.750 | 5.800 | 400 | -0.23(-3.81%) |
May 10, 2006 | 5.910 | 6.120 | 5.900 | 6.030 | 1,200 | -0.09(-1.47%) |
May 09, 2006 | 6.180 | 6.180 | 5.710 | 6.120 | 11,241 | -0.01(-0.16%) |
May 08, 2006 | 6.000 | 6.130 | 5.990 | 6.130 | 2,450 | +0.15(+2.51%) |
May 05, 2006 | 5.773 | 5.980 | 5.610 | 5.980 | 3,715 | -0.01(-0.17%) |
May 04, 2006 | 6.140 | 6.140 | 5.600 | 5.990 | 1,900 | +0.14(+2.39%) |
May 03, 2006 | 5.760 | 5.880 | 5.646 | 5.850 | 5,970 | -0.05(-0.85%) |
May 02, 2006 | 5.948 | 5.948 | 5.900 | 5.900 | 600 | -0.10(-1.67%) |
May 01, 2006 | 5.950 | 6.090 | 5.950 | 6.000 | 3,570 | -0.09(-1.48%) |
Apr 28, 2006 | 5.960 | 6.090 | 5.870 | 6.090 | 2,400 | +0.10(+1.67%) |
Apr 27, 2006 | 5.731 | 6.020 | 5.731 | 5.990 | 2,280 | -0.06(-0.99%) |
Apr 26, 2006 | 5.990 | 6.050 | 5.620 | 6.050 | 7,019 | +0.07(+1.17%) |
Apr 25, 2006 | 5.750 | 5.980 | 5.550 | 5.980 | 12,902 | +0.23(+4.00%) |
Apr 24, 2006 | 5.870 | 5.870 | 5.700 | 5.750 | 7,750 | -0.12(-2.04%) |
Apr 21, 2006 | 6.010 | 6.190 | 5.710 | 5.870 | 25,064 | -0.38(-6.08%) |
Apr 20, 2006 | 6.600 | 6.750 | 6.000 | 6.250 | 28,813 | -0.60(-8.76%) |
Apr 19, 2006 | 6.948 | 6.948 | 6.820 | 6.850 | 3,700 | +0.05(+0.74%) |
Apr 18, 2006 | 6.670 | 6.900 | 6.650 | 6.800 | 23,075 | +0.03(+0.44%) |
Apr 17, 2006 | 6.435 | 6.830 | 6.435 | 6.770 | 12,775 | +0.08(+1.20%) |
Apr 13, 2006 | 6.490 | 6.750 | 6.400 | 6.690 | 4,060 | +0.10(+1.52%) |
Apr 12, 2006 | 6.710 | 6.730 | 6.470 | 6.590 | 980 | -0.12(-1.79%) |
Apr 11, 2006 | 6.750 | 6.750 | 6.350 | 6.710 | 2,400 | +0.20(+3.07%) |
Apr 10, 2006 | 6.790 | 6.790 | 6.500 | 6.510 | 4,302 | -0.14(-2.11%) |
Apr 07, 2006 | 6.480 | 6.790 | 6.300 | 6.650 | 7,800 | -0.20(-2.92%) |
Apr 06, 2006 | 6.700 | 6.850 | 6.350 | 6.850 | 1,300 | -0.10(-1.44%) |
Apr 05, 2006 | 6.920 | 6.950 | 6.710 | 6.950 | 770 | +0.15(+2.21%) |
Apr 04, 2006 | 6.870 | 6.930 | 6.700 | 6.800 | 14,450 | -0.06(-0.87%) |
Apr 03, 2006 | 6.770 | 6.890 | 6.660 | 6.860 | 4,570 | +0.09(+1.33%) |
Mar 31, 2006 | 6.790 | 6.820 | 6.460 | 6.770 | 6,074 | -0.05(-0.73%) |
Mar 30, 2006 | 6.950 | 6.950 | 6.690 | 6.820 | 6,020 | -0.10(-1.45%) |
Mar 29, 2006 | 6.680 | 6.940 | 6.670 | 6.920 | 9,440 | -0.03(-0.43%) |
Mar 28, 2006 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.06(+0.87%) |
Mar 27, 2006 | 7.010 | 7.010 | 6.500 | 6.890 | 12,213 | -0.21(-2.96%) |
Mar 24, 2006 | 7.290 | 7.350 | 7.010 | 7.100 | 11,393 | -0.05(-0.70%) |
Mar 23, 2006 | 7.360 | 7.360 | 7.150 | 7.150 | 3,700 | +0.02(+0.28%) |
Mar 22, 2006 | 7.240 | 7.500 | 7.050 | 7.130 | 21,000 | +0.13(+1.86%) |
Mar 21, 2006 | 6.770 | 7.250 | 6.720 | 7.000 | 10,000 | +0.23(+3.40%) |
Mar 20, 2006 | 6.890 | 6.890 | 6.500 | 6.770 | 14,332 | +0.03(+0.45%) |
Mar 17, 2006 | 7.490 | 7.500 | 6.460 | 6.740 | 21,078 | +0.07(+1.05%) |
Mar 16, 2006 | 6.200 | 6.960 | 6.200 | 6.670 | 24,602 | +0.56(+9.17%) |
Mar 15, 2006 | 5.960 | 6.110 | 5.960 | 6.110 | 1,500 | +0.10(+1.66%) |
Mar 14, 2006 | 5.970 | 6.200 | 5.970 | 6.010 | 3,600 | -0.12(-1.96%) |
Mar 13, 2006 | 6.180 | 6.180 | 6.129 | 6.130 | 1,350 | +0.10(+1.66%) |
Mar 10, 2006 | 6.010 | 6.090 | 5.920 | 6.030 | 3,100 | +0.13(+2.20%) |
Mar 09, 2006 | 5.910 | 5.910 | 5.900 | 5.900 | 530 | -0.06(-1.01%) |
Mar 08, 2006 | 5.850 | 6.200 | 5.850 | 5.960 | 18,743 | +0.10(+1.68%) |
Mar 07, 2006 | 5.861 | 5.861 | 5.861 | 5.861 | 300 | -0.03(-0.49%) |
Mar 06, 2006 | 5.750 | 5.899 | 5.750 | 5.890 | 2,353 | +0.19(+3.33%) |
Mar 03, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 400 | +0.00(+0.00%) |
Mar 02, 2006 | 5.800 | 5.890 | 5.650 | 5.700 | 7,545 | -0.21(-3.55%) |
Mar 01, 2006 | 5.910 | 5.910 | 5.910 | 5.910 | 300 | +0.15(+2.60%) |
Feb 28, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 100 | -0.05(-0.86%) |
Feb 27, 2006 | 5.850 | 5.940 | 5.810 | 5.810 | 4,200 | +0.01(+0.17%) |
Feb 24, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 3,256 | +0.04(+0.69%) |
Feb 23, 2006 | 5.600 | 5.760 | 5.600 | 5.760 | 4,906 | +0.11(+1.95%) |
Feb 22, 2006 | 5.670 | 5.670 | 5.600 | 5.650 | 6,051 | -0.20(-3.42%) |
Feb 21, 2006 | 5.800 | 5.850 | 5.630 | 5.850 | 13,700 | +0.00(+0.00%) |
Feb 17, 2006 | 5.850 | 5.850 | 5.800 | 5.850 | 9,525 | +0.02(+0.38%) |
Feb 16, 2006 | 5.830 | 5.830 | 5.820 | 5.828 | 1,500 | -0.03(-0.55%) |
Feb 15, 2006 | 5.860 | 5.860 | 5.860 | 5.860 | 1,000 | +0.06(+0.98%) |
Feb 14, 2006 | 5.950 | 5.950 | 5.800 | 5.803 | 4,250 | -0.15(-2.47%) |
Feb 13, 2006 | 5.890 | 6.200 | 5.890 | 5.950 | 4,150 | +0.06(+1.02%) |
Feb 10, 2006 | 5.840 | 5.890 | 5.600 | 5.890 | 8,153 | +0.05(+0.86%) |
Feb 09, 2006 | 6.100 | 6.114 | 5.810 | 5.840 | 8,740 | -0.29(-4.73%) |
Feb 08, 2006 | 6.130 | 6.130 | 5.910 | 6.130 | 25,568 | +0.02(+0.26%) |
Feb 07, 2006 | 6.040 | 6.400 | 5.810 | 6.114 | 88,697 | +0.98(+19.18%) |
Feb 06, 2006 | 5.150 | 5.230 | 5.130 | 5.130 | 1,335 | -0.09(-1.72%) |
Feb 03, 2006 | 5.110 | 5.230 | 5.010 | 5.220 | 4,301 | +0.00(+0.00%) |
Feb 02, 2006 | 5.220 | 5.220 | 5.220 | 5.220 | 150 | +0.07(+1.36%) |
Feb 01, 2006 | 5.060 | 5.150 | 5.060 | 5.150 | 2,100 | +0.07(+1.46%) |
Jan 31, 2006 | 5.070 | 5.190 | 5.000 | 5.076 | 4,603 | +0.04(+0.71%) |
Jan 30, 2006 | 5.048 | 5.048 | 5.040 | 5.040 | 1,100 | -0.01(-0.20%) |
Jan 27, 2006 | 5.000 | 5.099 | 5.000 | 5.050 | 3,300 | -0.05(-0.98%) |
Jan 26, 2006 | 5.082 | 5.100 | 5.082 | 5.100 | 1,654 | -0.07(-1.35%) |
Jan 25, 2006 | 5.170 | 5.170 | 5.170 | 5.170 | 2,300 | +0.06(+1.10%) |
Jan 24, 2006 | 5.186 | 5.186 | 5.114 | 5.114 | 374 | +0.06(+1.26%) |
Jan 23, 2006 | 5.000 | 5.230 | 5.000 | 5.050 | 1,150 | -0.07(-1.37%) |
Jan 20, 2006 | 5.200 | 5.200 | 5.038 | 5.120 | 3,506 | +0.02(+0.39%) |
Jan 19, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 700 | +0.07(+1.39%) |
Jan 18, 2006 | 4.850 | 5.100 | 4.850 | 5.030 | 2,004 | +0.02(+0.44%) |
Jan 17, 2006 | 5.008 | 5.008 | 5.008 | 5.008 | 385 | -0.06(-1.22%) |
Jan 13, 2006 | 5.100 | 5.100 | 5.050 | 5.070 | 1,240 | -0.00(-0.00%) |
Jan 12, 2006 | 5.030 | 5.179 | 5.030 | 5.070 | 1,600 | +0.03(+0.60%) |
Jan 11, 2006 | 5.030 | 5.040 | 5.030 | 5.040 | 700 | +0.01(+0.16%) |
Jan 10, 2006 | 5.010 | 5.032 | 5.000 | 5.032 | 800 | -0.11(-2.10%) |
Jan 09, 2006 | 5.110 | 5.140 | 5.000 | 5.140 | 8,270 | -0.01(-0.19%) |
Jan 06, 2006 | 5.250 | 5.500 | 5.020 | 5.150 | 5,354 | -0.05(-1.04%) |
Jan 05, 2006 | 5.111 | 5.204 | 5.070 | 5.204 | 5,166 | +0.01(+0.25%) |
Jan 04, 2006 | 5.100 | 5.191 | 5.100 | 5.191 | 1,800 | +0.09(+1.74%) |
Jan 03, 2006 | 5.060 | 5.102 | 5.060 | 5.102 | 350 | -0.15(-2.81%) |
Dec 30, 2005 | 5.280 | 5.280 | 5.060 | 5.250 | 5,080 | +0.15(+2.94%) |
Dec 29, 2005 | 5.200 | 5.200 | 5.100 | 5.100 | 2,630 | -0.04(-0.78%) |
Dec 28, 2005 | 5.500 | 5.500 | 5.110 | 5.140 | 10,500 | -0.01(-0.19%) |
Dec 27, 2005 | 5.230 | 5.500 | 5.140 | 5.150 | 20,900 | -0.06(-1.15%) |
Dec 23, 2005 | 5.650 | 5.650 | 5.210 | 5.210 | 7,676 | -0.27(-4.93%) |
Dec 22, 2005 | 5.110 | 5.500 | 5.060 | 5.480 | 11,290 | +0.20(+3.79%) |
Dec 21, 2005 | 5.450 | 5.510 | 5.170 | 5.280 | 3,800 | -0.13(-2.42%) |
Dec 20, 2005 | 5.260 | 5.460 | 5.249 | 5.411 | 4,350 | +0.00(+0.02%) |
Dec 19, 2005 | 5.150 | 5.410 | 5.150 | 5.410 | 7,904 | +0.21(+3.98%) |
Dec 16, 2005 | 5.100 | 5.203 | 5.100 | 5.203 | 2,405 | +0.00(+0.05%) |
Dec 15, 2005 | 5.360 | 5.550 | 5.010 | 5.200 | 18,500 | -0.16(-2.99%) |
Dec 14, 2005 | 5.660 | 5.740 | 5.330 | 5.360 | 10,450 | -0.42(-7.26%) |
Dec 13, 2005 | 5.710 | 5.880 | 5.580 | 5.780 | 35,899 | +0.10(+1.76%) |
Dec 12, 2005 | 5.580 | 6.250 | 5.530 | 5.680 | 13,620 | +0.01(+0.18%) |
Dec 09, 2005 | 5.960 | 5.960 | 5.560 | 5.670 | 11,990 | -0.08(-1.39%) |
Dec 08, 2005 | 5.560 | 5.750 | 5.536 | 5.750 | 21,710 | +0.07(+1.23%) |
Dec 07, 2005 | 5.220 | 5.740 | 5.060 | 5.680 | 40,577 | +0.72(+14.52%) |
Dec 06, 2005 | 5.050 | 5.210 | 4.960 | 4.960 | 19,550 | -0.04(-0.80%) |
Dec 05, 2005 | 5.050 | 5.050 | 5.000 | 5.000 | 1,590 | +0.00(+0.00%) |
Dec 02, 2005 | 5.160 | 5.200 | 5.000 | 5.000 | 3,849 | -0.16(-3.10%) |
Dec 01, 2005 | 4.980 | 5.160 | 4.965 | 5.160 | 3,005 | +0.06(+1.18%) |
Nov 30, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 1,570 | +0.00(+0.00%) |
Nov 28, 2005 | 4.950 | 5.100 | 4.950 | 5.100 | 3,700 | +0.18(+3.58%) |
Nov 25, 2005 | 4.923 | 4.923 | 4.923 | 4.923 | 200 | -0.08(-1.53%) |
Nov 23, 2005 | 4.979 | 5.000 | 4.979 | 5.000 | 436 | -0.02(-0.40%) |
Nov 22, 2005 | 4.989 | 5.030 | 4.860 | 5.020 | 12,467 | +0.05(+1.01%) |
Nov 21, 2005 | 4.780 | 4.970 | 4.780 | 4.970 | 6,684 | +0.11(+2.26%) |
Nov 18, 2005 | 4.830 | 4.860 | 4.790 | 4.860 | 3,100 | +0.03(+0.62%) |
Nov 17, 2005 | 4.780 | 4.830 | 4.780 | 4.830 | 1,520 | -0.07(-1.43%) |
Nov 16, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 4.910 | 4.910 | 4.890 | 4.900 | 500 | -0.06(-1.31%) |
Nov 14, 2005 | 4.870 | 5.040 | 4.836 | 4.965 | 1,682 | -0.08(-1.49%) |
Nov 11, 2005 | 5.050 | 5.050 | 5.040 | 5.040 | 500 | +0.06(+1.20%) |
Nov 10, 2005 | 4.980 | 5.000 | 4.980 | 4.980 | 1,300 | +0.00(+0.00%) |
Nov 09, 2005 | 4.810 | 5.030 | 4.810 | 4.980 | 4,200 | +0.03(+0.61%) |
Nov 08, 2005 | 5.000 | 5.020 | 4.950 | 4.950 | 2,000 | +0.05(+1.02%) |
Nov 07, 2005 | 5.000 | 5.020 | 4.800 | 4.900 | 4,425 | -0.15(-2.97%) |
Nov 04, 2005 | 5.000 | 5.050 | 5.000 | 5.050 | 1,475 | +0.07(+1.41%) |
Nov 03, 2005 | 5.000 | 5.000 | 4.980 | 4.980 | 800 | -0.06(-1.19%) |
Nov 02, 2005 | 4.861 | 5.050 | 4.861 | 5.040 | 6,777 | +0.04(+0.80%) |