Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.833 | 8.027 | 7.833 | 7.837 | 858,000 | -0.01(-0.17%) |
Sep 28, 2006 | 7.933 | 8.000 | 7.783 | 7.850 | 1,145,700 | -0.09(-1.13%) |
Sep 27, 2006 | 7.917 | 8.017 | 7.890 | 7.940 | 772,200 | -0.03(-0.42%) |
Sep 26, 2006 | 7.940 | 8.087 | 7.817 | 7.973 | 903,600 | -0.00(-0.04%) |
Sep 25, 2006 | 7.820 | 7.993 | 7.787 | 7.977 | 681,300 | +0.16(+2.00%) |
Sep 22, 2006 | 7.883 | 7.883 | 7.703 | 7.820 | 461,700 | -0.06(-0.80%) |
Sep 21, 2006 | 7.937 | 7.983 | 7.810 | 7.883 | 501,600 | -0.06(-0.76%) |
Sep 20, 2006 | 7.910 | 7.943 | 7.820 | 7.943 | 849,900 | +0.05(+0.63%) |
Sep 19, 2006 | 7.900 | 7.940 | 7.780 | 7.893 | 626,100 | -0.04(-0.55%) |
Sep 18, 2006 | 7.877 | 7.987 | 7.837 | 7.937 | 677,400 | +0.04(+0.55%) |
Sep 15, 2006 | 7.967 | 8.067 | 7.880 | 7.893 | 864,900 | -0.05(-0.59%) |
Sep 14, 2006 | 8.133 | 8.137 | 7.903 | 7.940 | 738,600 | -0.22(-2.66%) |
Sep 13, 2006 | 8.033 | 8.250 | 8.030 | 8.157 | 981,600 | +0.10(+1.24%) |
Sep 12, 2006 | 7.753 | 8.107 | 7.753 | 8.057 | 532,200 | +0.30(+3.82%) |
Sep 11, 2006 | 7.743 | 7.860 | 7.700 | 7.760 | 547,800 | +0.01(+0.09%) |
Sep 08, 2006 | 7.740 | 7.820 | 7.647 | 7.753 | 1,179,600 | +0.00(+0.00%) |
Sep 07, 2006 | 7.677 | 7.847 | 7.633 | 7.753 | 517,200 | -0.01(-0.09%) |
Sep 06, 2006 | 7.750 | 7.883 | 7.720 | 7.760 | 853,200 | -0.02(-0.30%) |
Sep 05, 2006 | 7.547 | 7.783 | 7.500 | 7.783 | 728,400 | +0.21(+2.77%) |
Sep 01, 2006 | 7.547 | 7.617 | 7.447 | 7.573 | 734,100 | +0.03(+0.35%) |
Aug 31, 2006 | 7.713 | 7.733 | 7.503 | 7.547 | 647,700 | -0.13(-1.74%) |
Aug 30, 2006 | 7.687 | 7.823 | 7.617 | 7.680 | 636,300 | -0.02(-0.26%) |
Aug 29, 2006 | 7.717 | 7.790 | 7.560 | 7.700 | 741,300 | +0.03(+0.43%) |
Aug 28, 2006 | 7.467 | 7.693 | 7.467 | 7.667 | 955,500 | +0.19(+2.54%) |
Aug 25, 2006 | 7.343 | 7.493 | 7.327 | 7.477 | 916,500 | +0.13(+1.82%) |
Aug 24, 2006 | 7.600 | 7.610 | 7.267 | 7.343 | 2,222,400 | -0.19(-2.52%) |
Aug 23, 2006 | 7.583 | 7.617 | 7.420 | 7.533 | 995,700 | -0.06(-0.79%) |
Aug 22, 2006 | 7.513 | 7.633 | 7.500 | 7.593 | 704,700 | +0.08(+1.06%) |
Aug 21, 2006 | 7.457 | 7.550 | 7.427 | 7.513 | 711,600 | +0.06(+0.76%) |
Aug 18, 2006 | 7.547 | 7.547 | 7.407 | 7.457 | 669,600 | -0.06(-0.80%) |
Aug 17, 2006 | 7.553 | 7.600 | 7.480 | 7.517 | 489,600 | -0.03(-0.44%) |
Aug 16, 2006 | 7.520 | 7.583 | 7.480 | 7.550 | 675,900 | +0.06(+0.85%) |
Aug 15, 2006 | 7.350 | 7.500 | 7.343 | 7.487 | 995,400 | +0.15(+2.09%) |
Aug 14, 2006 | 7.470 | 7.520 | 7.277 | 7.333 | 908,100 | -0.10(-1.39%) |
Aug 11, 2006 | 7.550 | 7.570 | 7.377 | 7.437 | 735,300 | -0.11(-1.50%) |
Aug 10, 2006 | 7.477 | 7.617 | 7.423 | 7.550 | 1,052,400 | +0.07(+0.98%) |
Aug 09, 2006 | 7.687 | 7.737 | 7.417 | 7.477 | 1,362,600 | -0.20(-2.65%) |
Aug 08, 2006 | 7.867 | 7.867 | 7.653 | 7.680 | 1,233,900 | -0.19(-2.37%) |
Aug 07, 2006 | 7.867 | 7.917 | 7.753 | 7.867 | 1,039,200 | +0.00(+0.00%) |
Aug 04, 2006 | 8.100 | 8.160 | 7.790 | 7.867 | 1,824,000 | -0.22(-2.76%) |
Aug 03, 2006 | 6.633 | 8.103 | 6.633 | 8.090 | 3,556,500 | +0.36(+4.61%) |
Aug 02, 2006 | 7.637 | 7.750 | 7.500 | 7.733 | 2,236,200 | +0.16(+2.16%) |
Aug 01, 2006 | 7.353 | 7.573 | 7.297 | 7.570 | 3,045,300 | +0.30(+4.13%) |
Jul 31, 2006 | 7.183 | 7.317 | 7.183 | 7.270 | 2,126,700 | +0.06(+0.83%) |
Jul 28, 2006 | 7.027 | 7.290 | 6.987 | 7.210 | 2,378,400 | +0.23(+3.34%) |
Jul 27, 2006 | 8.000 | 8.000 | 6.567 | 6.977 | 9,789,300 | -1.19(-14.61%) |
Jul 26, 2006 | 8.137 | 8.223 | 7.957 | 8.170 | 1,354,500 | +0.03(+0.41%) |
Jul 25, 2006 | 8.000 | 8.187 | 7.933 | 8.137 | 1,314,300 | +0.14(+1.71%) |
Jul 24, 2006 | 7.847 | 8.113 | 7.847 | 8.000 | 943,800 | +0.18(+2.30%) |
Jul 21, 2006 | 7.857 | 7.860 | 7.670 | 7.820 | 1,425,900 | -0.05(-0.59%) |
Jul 20, 2006 | 8.160 | 8.273 | 7.827 | 7.867 | 1,415,400 | -0.23(-2.80%) |
Jul 19, 2006 | 7.850 | 8.167 | 7.733 | 8.093 | 1,681,200 | +0.22(+2.75%) |
Jul 18, 2006 | 7.967 | 8.067 | 7.670 | 7.877 | 1,148,700 | -0.09(-1.13%) |
Jul 17, 2006 | 7.910 | 8.027 | 7.890 | 7.967 | 966,000 | +0.06(+0.72%) |
Jul 14, 2006 | 8.150 | 8.150 | 7.897 | 7.910 | 881,400 | -0.27(-3.34%) |
Jul 13, 2006 | 8.413 | 8.460 | 8.133 | 8.183 | 1,202,400 | -0.23(-2.73%) |
Jul 12, 2006 | 8.490 | 8.537 | 8.373 | 8.413 | 1,696,800 | -0.08(-0.90%) |
Jul 11, 2006 | 8.333 | 8.507 | 8.153 | 8.490 | 1,096,500 | +0.16(+1.88%) |
Jul 10, 2006 | 8.367 | 8.443 | 8.287 | 8.333 | 1,508,100 | -0.03(-0.40%) |
Jul 07, 2006 | 8.297 | 8.527 | 8.240 | 8.367 | 2,142,000 | +0.15(+1.87%) |
Jul 06, 2006 | 8.667 | 8.667 | 8.137 | 8.213 | 1,226,100 | +0.07(+0.82%) |
Jul 05, 2006 | 8.140 | 8.167 | 8.013 | 8.147 | 1,139,100 | +0.01(+0.12%) |
Jul 03, 2006 | 8.160 | 8.307 | 8.115 | 8.137 | 901,200 | +0.10(+1.24%) |
Jun 30, 2006 | 7.983 | 8.047 | 7.690 | 8.037 | 3,770,700 | +0.12(+1.52%) |
Jun 29, 2006 | 7.830 | 7.953 | 7.650 | 7.917 | 1,488,300 | +0.16(+2.02%) |
Jun 28, 2006 | 7.687 | 7.797 | 7.660 | 7.760 | 1,233,300 | +0.07(+0.91%) |
Jun 27, 2006 | 7.837 | 7.857 | 7.643 | 7.690 | 1,427,400 | -0.14(-1.83%) |
Jun 26, 2006 | 7.557 | 7.850 | 7.550 | 7.833 | 1,697,700 | +0.30(+3.98%) |
Jun 23, 2006 | 7.287 | 7.630 | 7.267 | 7.533 | 1,313,100 | +0.17(+2.31%) |
Jun 22, 2006 | 7.347 | 7.380 | 7.217 | 7.363 | 952,500 | +0.01(+0.14%) |
Jun 21, 2006 | 7.083 | 7.417 | 7.063 | 7.353 | 2,018,100 | +0.03(+0.36%) |
Jun 20, 2006 | 7.610 | 7.663 | 7.280 | 7.327 | 1,217,100 | -0.27(-3.60%) |
Jun 19, 2006 | 7.933 | 8.287 | 7.483 | 7.600 | 1,710,600 | -0.37(-4.60%) |
Jun 16, 2006 | 8.107 | 8.117 | 7.877 | 7.967 | 1,537,800 | -0.14(-1.69%) |
Jun 15, 2006 | 7.633 | 8.193 | 7.617 | 8.103 | 1,415,400 | +0.50(+6.58%) |
Jun 14, 2006 | 7.500 | 7.650 | 7.427 | 7.603 | 1,242,900 | +0.05(+0.66%) |
Jun 13, 2006 | 7.813 | 7.820 | 7.477 | 7.553 | 2,077,800 | -0.41(-5.19%) |
Jun 12, 2006 | 8.363 | 8.363 | 7.960 | 7.967 | 1,185,000 | -0.37(-4.44%) |
Jun 09, 2006 | 8.360 | 8.517 | 8.333 | 8.337 | 534,600 | +0.01(+0.12%) |
Jun 08, 2006 | 8.517 | 8.567 | 7.903 | 8.327 | 2,189,700 | -0.29(-3.37%) |
Jun 07, 2006 | 8.517 | 8.717 | 8.400 | 8.617 | 1,054,800 | +0.10(+1.17%) |
Jun 06, 2006 | 8.743 | 8.827 | 8.397 | 8.517 | 1,485,000 | -0.21(-2.44%) |
Jun 05, 2006 | 9.010 | 9.047 | 8.730 | 8.730 | 1,453,800 | -0.27(-2.96%) |
Jun 02, 2006 | 9.167 | 9.317 | 8.950 | 8.997 | 2,073,000 | -0.04(-0.44%) |
Jun 01, 2006 | 9.133 | 9.227 | 8.990 | 9.037 | 2,620,800 | +0.08(+0.93%) |
May 31, 2006 | 8.770 | 9.000 | 8.643 | 8.953 | 1,857,000 | +0.31(+3.59%) |
May 30, 2006 | 8.933 | 8.933 | 8.600 | 8.643 | 1,064,700 | -0.27(-3.03%) |
May 26, 2006 | 9.117 | 9.163 | 8.867 | 8.913 | 727,500 | -0.08(-0.93%) |
May 25, 2006 | 8.777 | 9.033 | 8.767 | 8.997 | 1,929,600 | +0.29(+3.29%) |
May 24, 2006 | 8.920 | 8.920 | 8.597 | 8.710 | 1,952,700 | -0.18(-1.99%) |
May 23, 2006 | 8.790 | 9.270 | 8.790 | 8.887 | 2,412,300 | +0.26(+2.97%) |
May 22, 2006 | 8.700 | 8.737 | 8.393 | 8.630 | 1,482,000 | -0.04(-0.50%) |
May 19, 2006 | 8.620 | 8.753 | 8.377 | 8.673 | 1,492,800 | +0.01(+0.08%) |
May 18, 2006 | 8.537 | 8.787 | 8.537 | 8.667 | 1,514,400 | +0.16(+1.92%) |
May 17, 2006 | 8.383 | 8.553 | 8.333 | 8.503 | 1,697,100 | +0.04(+0.43%) |
May 16, 2006 | 8.407 | 8.517 | 8.300 | 8.467 | 1,474,200 | +0.05(+0.63%) |
May 15, 2006 | 8.183 | 8.447 | 8.183 | 8.413 | 1,325,400 | +0.05(+0.64%) |
May 12, 2006 | 8.577 | 8.577 | 8.197 | 8.360 | 1,387,500 | -0.21(-2.49%) |
May 11, 2006 | 8.883 | 8.917 | 8.567 | 8.573 | 1,503,000 | -0.31(-3.49%) |
May 10, 2006 | 8.967 | 9.000 | 8.823 | 8.883 | 1,459,500 | +0.10(+1.18%) |
May 09, 2006 | 8.833 | 8.837 | 8.670 | 8.780 | 1,171,200 | -0.05(-0.60%) |
May 08, 2006 | 8.970 | 9.023 | 8.817 | 8.833 | 819,000 | -0.13(-1.49%) |
May 05, 2006 | 9.000 | 9.033 | 8.917 | 8.967 | 1,134,000 | -0.02(-0.19%) |
May 04, 2006 | 9.047 | 9.117 | 8.910 | 8.983 | 1,063,500 | -0.06(-0.63%) |
May 03, 2006 | 9.167 | 9.217 | 8.950 | 9.040 | 1,145,100 | -0.09(-1.02%) |
May 02, 2006 | 9.057 | 9.157 | 8.980 | 9.133 | 1,430,400 | +0.10(+1.14%) |
May 01, 2006 | 9.117 | 9.450 | 9.013 | 9.030 | 2,975,700 | -0.09(-0.95%) |
Apr 28, 2006 | 9.233 | 9.287 | 9.090 | 9.117 | 1,720,200 | -0.17(-1.83%) |
Apr 27, 2006 | 9.300 | 9.370 | 8.840 | 9.287 | 4,893,600 | +0.62(+7.20%) |
Apr 26, 2006 | 8.717 | 8.737 | 8.640 | 8.663 | 1,220,100 | -0.02(-0.23%) |
Apr 25, 2006 | 8.650 | 8.700 | 8.540 | 8.683 | 1,354,200 | +0.07(+0.77%) |
Apr 24, 2006 | 8.633 | 8.653 | 8.520 | 8.617 | 816,600 | -0.02(-0.19%) |
Apr 21, 2006 | 8.533 | 8.683 | 8.267 | 8.633 | 7,919,400 | +0.05(+0.58%) |
Apr 20, 2006 | 8.413 | 8.667 | 8.413 | 8.583 | 3,057,300 | +0.28(+3.33%) |
Apr 19, 2006 | 8.383 | 8.433 | 8.283 | 8.307 | 744,000 | -0.04(-0.44%) |
Apr 18, 2006 | 8.337 | 8.380 | 8.257 | 8.343 | 944,400 | +0.01(+0.12%) |
Apr 17, 2006 | 8.267 | 8.433 | 8.200 | 8.333 | 1,186,500 | +0.15(+1.79%) |
Apr 13, 2006 | 8.230 | 8.317 | 8.103 | 8.187 | 911,100 | -0.04(-0.53%) |
Apr 12, 2006 | 7.867 | 8.300 | 7.867 | 8.230 | 1,936,200 | +0.62(+8.15%) |
Apr 11, 2006 | 7.867 | 7.887 | 7.603 | 7.610 | 1,062,000 | -0.25(-3.14%) |
Apr 10, 2006 | 7.967 | 8.017 | 7.833 | 7.857 | 829,800 | -0.09(-1.17%) |
Apr 07, 2006 | 8.083 | 8.117 | 7.933 | 7.950 | 470,100 | -0.07(-0.83%) |
Apr 06, 2006 | 8.167 | 8.180 | 7.947 | 8.017 | 913,200 | -0.08(-0.99%) |
Apr 05, 2006 | 8.120 | 8.160 | 8.000 | 8.097 | 758,100 | +0.06(+0.75%) |
Apr 04, 2006 | 8.233 | 8.290 | 8.000 | 8.037 | 1,260,600 | -0.10(-1.27%) |
Apr 03, 2006 | 8.393 | 8.487 | 8.087 | 8.140 | 1,290,300 | -0.17(-2.05%) |
Mar 31, 2006 | 8.333 | 8.347 | 8.233 | 8.310 | 1,298,100 | +0.08(+0.93%) |
Mar 30, 2006 | 8.133 | 8.250 | 8.027 | 8.233 | 1,578,000 | +0.15(+1.90%) |
Mar 29, 2006 | 7.967 | 8.150 | 7.950 | 8.080 | 2,040,000 | +0.21(+2.71%) |
Mar 28, 2006 | 7.883 | 7.980 | 7.800 | 7.867 | 2,142,300 | +0.21(+2.70%) |
Mar 27, 2006 | 7.657 | 7.700 | 7.483 | 7.660 | 2,226,000 | +0.19(+2.54%) |
Mar 24, 2006 | 7.197 | 7.500 | 7.153 | 7.470 | 1,703,100 | +0.27(+3.75%) |
Mar 23, 2006 | 7.337 | 7.340 | 7.117 | 7.200 | 643,200 | -0.13(-1.82%) |
Mar 22, 2006 | 7.150 | 7.333 | 7.073 | 7.333 | 471,600 | +0.15(+2.09%) |
Mar 21, 2006 | 7.373 | 7.447 | 7.160 | 7.183 | 693,000 | -0.22(-3.02%) |
Mar 20, 2006 | 7.357 | 7.450 | 7.307 | 7.407 | 404,400 | +0.05(+0.68%) |
Mar 17, 2006 | 7.340 | 7.380 | 7.223 | 7.357 | 963,600 | +0.10(+1.38%) |
Mar 16, 2006 | 7.250 | 7.383 | 7.220 | 7.257 | 591,900 | -0.00(-0.05%) |
Mar 15, 2006 | 7.067 | 7.277 | 7.067 | 7.260 | 544,200 | +0.12(+1.73%) |
Mar 14, 2006 | 6.977 | 7.140 | 6.737 | 7.137 | 1,182,600 | +0.16(+2.29%) |
Mar 13, 2006 | 6.920 | 7.090 | 6.913 | 6.977 | 1,106,700 | +0.09(+1.31%) |
Mar 10, 2006 | 6.900 | 6.927 | 6.817 | 6.887 | 625,500 | -0.01(-0.14%) |
Mar 09, 2006 | 6.773 | 6.927 | 6.760 | 6.897 | 841,500 | +0.11(+1.67%) |
Mar 08, 2006 | 6.827 | 6.840 | 6.750 | 6.783 | 939,300 | -0.08(-1.12%) |
Mar 07, 2006 | 6.833 | 6.891 | 6.690 | 6.860 | 853,200 | +0.05(+0.78%) |
Mar 06, 2006 | 6.860 | 6.963 | 6.800 | 6.807 | 889,200 | -0.05(-0.78%) |
Mar 03, 2006 | 6.933 | 6.943 | 6.800 | 6.860 | 1,152,600 | -0.04(-0.58%) |
Mar 02, 2006 | 6.943 | 6.943 | 6.780 | 6.900 | 1,153,200 | -0.06(-0.86%) |
Mar 01, 2006 | 7.083 | 7.107 | 6.950 | 6.960 | 689,700 | -0.11(-1.51%) |
Feb 28, 2006 | 7.137 | 7.103 | 6.937 | 7.067 | 1,489,500 | -0.07(-0.98%) |
Feb 27, 2006 | 7.153 | 7.333 | 6.933 | 7.137 | 1,418,400 | -0.01(-0.19%) |
Feb 24, 2006 | 7.173 | 7.177 | 6.900 | 7.150 | 1,095,600 | -0.06(-0.79%) |
Feb 23, 2006 | 6.790 | 7.313 | 6.790 | 7.207 | 3,230,400 | +0.54(+8.10%) |
Feb 22, 2006 | 6.637 | 6.683 | 6.573 | 6.667 | 682,500 | +0.05(+0.76%) |
Feb 21, 2006 | 6.763 | 6.793 | 6.550 | 6.617 | 864,300 | -0.15(-2.17%) |
Feb 17, 2006 | 6.730 | 6.763 | 6.417 | 6.763 | 1,056,300 | +0.03(+0.45%) |
Feb 16, 2006 | 6.667 | 6.733 | 6.617 | 6.733 | 1,291,800 | +0.06(+0.90%) |
Feb 15, 2006 | 6.677 | 6.787 | 6.653 | 6.673 | 952,800 | -0.02(-0.30%) |
Feb 14, 2006 | 6.553 | 6.823 | 6.473 | 6.693 | 1,949,100 | +0.17(+2.61%) |
Feb 13, 2006 | 6.277 | 6.567 | 6.250 | 6.523 | 1,564,200 | +0.26(+4.10%) |
Feb 10, 2006 | 6.663 | 6.667 | 6.163 | 6.267 | 2,774,700 | +0.14(+2.34%) |
Feb 09, 2006 | 6.200 | 6.210 | 6.100 | 6.123 | 1,046,400 | -0.05(-0.81%) |
Feb 08, 2006 | 6.283 | 6.287 | 6.157 | 6.173 | 514,200 | -0.07(-1.07%) |
Feb 07, 2006 | 6.280 | 6.330 | 6.223 | 6.240 | 765,900 | -0.07(-1.16%) |
Feb 06, 2006 | 6.350 | 6.383 | 6.260 | 6.313 | 706,500 | -0.03(-0.42%) |
Feb 03, 2006 | 6.200 | 6.363 | 6.167 | 6.340 | 793,500 | +0.07(+1.17%) |
Feb 02, 2006 | 6.477 | 6.493 | 6.210 | 6.267 | 717,600 | -0.23(-3.54%) |
Feb 01, 2006 | 6.473 | 6.577 | 6.407 | 6.497 | 1,116,600 | +0.05(+0.72%) |
Jan 31, 2006 | 6.260 | 6.483 | 6.240 | 6.450 | 1,205,700 | +0.19(+3.09%) |
Jan 30, 2006 | 6.343 | 6.390 | 6.220 | 6.257 | 783,600 | -0.09(-1.47%) |
Jan 27, 2006 | 6.333 | 6.440 | 6.283 | 6.350 | 758,100 | +0.00(+0.00%) |
Jan 26, 2006 | 6.260 | 6.363 | 6.190 | 6.350 | 789,300 | +0.12(+1.98%) |
Jan 25, 2006 | 6.200 | 6.377 | 6.167 | 6.227 | 1,092,600 | +0.09(+1.52%) |
Jan 24, 2006 | 5.830 | 6.177 | 5.810 | 6.133 | 2,517,000 | +0.30(+5.20%) |
Jan 23, 2006 | 5.733 | 5.833 | 5.727 | 5.830 | 742,500 | +0.13(+2.34%) |
Jan 20, 2006 | 5.817 | 5.830 | 5.663 | 5.697 | 501,000 | -0.07(-1.21%) |
Jan 19, 2006 | 5.687 | 5.793 | 5.617 | 5.767 | 940,200 | +0.09(+1.65%) |
Jan 18, 2006 | 5.667 | 5.743 | 5.600 | 5.673 | 357,600 | -0.00(-0.06%) |
Jan 17, 2006 | 5.820 | 5.820 | 5.633 | 5.677 | 642,600 | -0.14(-2.46%) |
Jan 13, 2006 | 5.670 | 5.833 | 5.670 | 5.820 | 669,600 | +0.15(+2.65%) |
Jan 12, 2006 | 5.673 | 5.750 | 5.623 | 5.670 | 954,600 | -0.05(-0.82%) |
Jan 11, 2006 | 5.773 | 5.783 | 5.610 | 5.717 | 417,600 | -0.06(-0.98%) |
Jan 10, 2006 | 5.500 | 5.947 | 5.500 | 5.773 | 1,091,100 | +0.06(+1.05%) |
Jan 09, 2006 | 5.390 | 5.867 | 5.383 | 5.713 | 2,173,500 | +0.34(+6.26%) |
Jan 06, 2006 | 5.307 | 5.413 | 5.287 | 5.377 | 826,200 | +0.15(+2.94%) |
Jan 05, 2006 | 5.187 | 5.243 | 5.117 | 5.223 | 606,600 | +0.04(+0.71%) |
Jan 04, 2006 | 5.223 | 5.247 | 5.170 | 5.187 | 483,900 | -0.03(-0.64%) |
Jan 03, 2006 | 5.150 | 5.310 | 4.933 | 5.220 | 789,000 | +0.11(+2.22%) |
Dec 30, 2005 | 5.183 | 5.183 | 5.103 | 5.107 | 154,800 | -0.07(-1.42%) |
Dec 29, 2005 | 5.223 | 5.243 | 5.153 | 5.180 | 195,600 | -0.04(-0.83%) |
Dec 28, 2005 | 5.093 | 5.247 | 5.093 | 5.223 | 204,900 | +0.12(+2.28%) |
Dec 27, 2005 | 5.140 | 5.200 | 5.023 | 5.107 | 276,900 | -0.03(-0.52%) |
Dec 23, 2005 | 5.080 | 5.133 | 5.067 | 5.133 | 154,800 | +0.06(+1.12%) |
Dec 22, 2005 | 5.050 | 5.077 | 5.013 | 5.077 | 378,600 | +0.03(+0.53%) |
Dec 21, 2005 | 5.000 | 5.080 | 4.953 | 5.050 | 630,300 | +0.06(+1.27%) |
Dec 20, 2005 | 4.983 | 5.017 | 4.917 | 4.987 | 586,500 | +0.03(+0.61%) |
Dec 19, 2005 | 5.103 | 5.103 | 4.940 | 4.957 | 438,300 | -0.17(-3.25%) |
Dec 16, 2005 | 5.123 | 5.150 | 5.084 | 5.123 | 535,200 | +0.07(+1.32%) |
Dec 15, 2005 | 5.187 | 5.187 | 4.970 | 5.057 | 623,100 | -0.13(-2.57%) |
Dec 14, 2005 | 5.043 | 5.207 | 5.043 | 5.190 | 387,300 | +0.16(+3.11%) |
Dec 13, 2005 | 5.270 | 5.273 | 5.033 | 5.033 | 506,400 | -0.25(-4.73%) |
Dec 12, 2005 | 5.150 | 5.307 | 5.153 | 5.283 | 453,600 | +0.14(+2.66%) |
Dec 09, 2005 | 5.157 | 5.220 | 5.080 | 5.147 | 224,700 | -0.01(-0.19%) |
Dec 08, 2005 | 5.100 | 5.247 | 5.087 | 5.157 | 402,300 | +0.06(+1.24%) |
Dec 07, 2005 | 5.120 | 5.120 | 5.013 | 5.093 | 500,400 | -0.03(-0.65%) |
Dec 06, 2005 | 5.130 | 5.187 | 5.100 | 5.127 | 522,000 | +0.03(+0.52%) |
Dec 05, 2005 | 5.240 | 5.240 | 5.050 | 5.100 | 427,200 | -0.14(-2.67%) |
Dec 02, 2005 | 5.163 | 5.243 | 5.063 | 5.240 | 450,300 | +0.08(+1.48%) |
Dec 01, 2005 | 5.020 | 5.167 | 4.997 | 5.163 | 1,213,500 | +0.18(+3.54%) |
Nov 30, 2005 | 4.860 | 5.017 | 4.840 | 4.987 | 1,337,400 | +0.12(+2.40%) |
Nov 29, 2005 | 4.807 | 4.873 | 4.800 | 4.870 | 573,000 | +0.06(+1.32%) |
Nov 28, 2005 | 4.857 | 4.917 | 4.753 | 4.807 | 362,700 | -0.07(-1.50%) |
Nov 25, 2005 | 4.887 | 4.907 | 4.777 | 4.880 | 102,600 | +0.00(+0.07%) |
Nov 23, 2005 | 4.890 | 4.950 | 4.873 | 4.877 | 321,600 | -0.02(-0.41%) |
Nov 22, 2005 | 4.767 | 4.950 | 4.750 | 4.897 | 774,600 | +0.12(+2.58%) |
Nov 21, 2005 | 4.613 | 4.800 | 4.600 | 4.773 | 1,106,700 | +0.19(+4.15%) |
Nov 18, 2005 | 4.637 | 4.657 | 4.553 | 4.583 | 324,000 | +0.01(+0.29%) |
Nov 17, 2005 | 4.530 | 4.617 | 4.533 | 4.570 | 350,400 | +0.04(+0.96%) |
Nov 16, 2005 | 4.577 | 4.600 | 4.500 | 4.527 | 344,700 | -0.05(-1.02%) |
Nov 15, 2005 | 4.560 | 4.663 | 4.543 | 4.573 | 538,200 | +0.01(+0.22%) |
Nov 14, 2005 | 4.567 | 4.583 | 4.473 | 4.563 | 494,100 | -0.01(-0.15%) |
Nov 11, 2005 | 4.663 | 4.663 | 4.570 | 4.570 | 589,500 | -0.10(-2.21%) |
Nov 10, 2005 | 4.533 | 4.673 | 4.520 | 4.673 | 513,600 | +0.12(+2.71%) |
Nov 09, 2005 | 4.593 | 4.647 | 4.543 | 4.550 | 290,400 | -0.06(-1.30%) |
Nov 08, 2005 | 4.583 | 4.633 | 4.550 | 4.610 | 480,000 | +0.00(+0.00%) |
Nov 07, 2005 | 4.640 | 4.697 | 4.603 | 4.610 | 668,700 | -0.03(-0.58%) |
Nov 04, 2005 | 4.677 | 4.677 | 4.533 | 4.637 | 541,800 | -0.05(-1.00%) |
Nov 03, 2005 | 4.667 | 4.750 | 4.657 | 4.683 | 581,700 | +0.04(+0.86%) |
Nov 02, 2005 | 4.450 | 4.660 | 4.447 | 4.643 | 881,700 | +0.21(+4.74%) |
Nov 01, 2005 | 4.267 | 4.450 | 4.267 | 4.433 | 1,335,300 | +0.21(+4.97%) |
Oct 31, 2005 | 4.100 | 4.233 | 4.100 | 4.223 | 1,790,100 | +0.14(+3.43%) |
Oct 28, 2005 | 4.113 | 4.200 | 4.000 | 4.083 | 1,835,400 | -0.03(-0.65%) |
Oct 27, 2005 | 4.720 | 4.720 | 4.000 | 4.110 | 4,701,300 | -1.16(-21.96%) |
Oct 26, 2005 | 5.247 | 5.417 | 5.233 | 5.267 | 743,700 | +0.02(+0.32%) |
Oct 25, 2005 | 5.303 | 5.350 | 5.230 | 5.250 | 414,000 | -0.05(-1.01%) |
Oct 24, 2005 | 5.220 | 5.343 | 5.220 | 5.303 | 431,400 | +0.07(+1.40%) |
Oct 21, 2005 | 5.210 | 5.260 | 5.203 | 5.230 | 226,800 | +0.02(+0.45%) |
Oct 20, 2005 | 5.250 | 5.283 | 5.170 | 5.207 | 545,700 | -0.06(-1.14%) |
Oct 19, 2005 | 5.167 | 5.317 | 5.117 | 5.267 | 505,500 | +0.10(+1.94%) |
Oct 18, 2005 | 5.247 | 5.247 | 5.133 | 5.167 | 688,200 | -0.04(-0.77%) |
Oct 17, 2005 | 5.207 | 5.250 | 5.037 | 5.207 | 483,300 | -0.04(-0.83%) |
Oct 14, 2005 | 5.280 | 5.300 | 5.153 | 5.250 | 530,400 | -0.02(-0.32%) |
Oct 13, 2005 | 5.300 | 5.330 | 5.200 | 5.267 | 512,400 | -0.06(-1.13%) |
Oct 12, 2005 | 5.333 | 5.357 | 5.273 | 5.327 | 797,700 | -0.03(-0.62%) |
Oct 11, 2005 | 5.427 | 5.433 | 5.360 | 5.360 | 538,200 | -0.06(-1.05%) |
Oct 10, 2005 | 5.340 | 5.427 | 5.337 | 5.417 | 671,100 | +0.04(+0.74%) |
Oct 07, 2005 | 5.200 | 5.400 | 5.183 | 5.377 | 538,200 | +0.19(+3.73%) |
Oct 06, 2005 | 5.173 | 5.240 | 5.110 | 5.183 | 496,800 | +0.02(+0.32%) |
Oct 05, 2005 | 5.423 | 5.427 | 5.167 | 5.167 | 316,800 | -0.26(-4.85%) |
Oct 04, 2005 | 5.447 | 5.460 | 5.417 | 5.430 | 601,800 | -0.01(-0.12%) |