Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.201 | 6.205 | 6.139 | 6.139 | 343,650 | -0.05(-0.81%) |
Oct 30, 2006 | 6.189 | 6.195 | 6.161 | 6.189 | 316,722 | +0.04(+0.71%) |
Oct 27, 2006 | 6.180 | 6.201 | 6.133 | 6.145 | 299,411 | -0.03(-0.50%) |
Oct 26, 2006 | 6.186 | 6.217 | 6.158 | 6.177 | 402,635 | -0.03(-0.50%) |
Oct 25, 2006 | 6.177 | 6.223 | 6.173 | 6.208 | 375,386 | +0.04(+0.66%) |
Oct 24, 2006 | 6.164 | 6.177 | 6.152 | 6.167 | 293,962 | +0.01(+0.10%) |
Oct 23, 2006 | 6.186 | 6.205 | 6.148 | 6.161 | 361,281 | -0.02(-0.30%) |
Oct 20, 2006 | 6.173 | 6.233 | 6.148 | 6.180 | 311,593 | -0.01(-0.20%) |
Oct 19, 2006 | 6.192 | 6.196 | 6.139 | 6.192 | 340,444 | -0.03(-0.45%) |
Oct 18, 2006 | 6.208 | 6.230 | 6.195 | 6.220 | 303,258 | -0.00(-0.05%) |
Oct 17, 2006 | 6.217 | 6.230 | 6.192 | 6.223 | 364,807 | +0.02(+0.25%) |
Oct 16, 2006 | 6.205 | 6.236 | 6.201 | 6.208 | 304,540 | +0.02(+0.35%) |
Oct 13, 2006 | 6.180 | 6.223 | 6.164 | 6.186 | 290,435 | +0.01(+0.10%) |
Oct 12, 2006 | 6.208 | 6.223 | 6.180 | 6.180 | 409,687 | -0.03(-0.55%) |
Oct 11, 2006 | 6.192 | 6.230 | 6.192 | 6.214 | 443,667 | +0.02(+0.35%) |
Oct 10, 2006 | 6.208 | 6.236 | 6.192 | 6.192 | 346,535 | -0.02(-0.40%) |
Oct 09, 2006 | 6.177 | 6.230 | 6.177 | 6.217 | 242,991 | +0.00(+0.00%) |
Oct 06, 2006 | 6.208 | 6.230 | 6.182 | 6.217 | 311,272 | +0.01(+0.15%) |
Oct 05, 2006 | 6.186 | 6.230 | 6.167 | 6.208 | 347,497 | +0.02(+0.35%) |
Oct 04, 2006 | 6.099 | 6.201 | 6.086 | 6.186 | 358,075 | +0.08(+1.33%) |
Oct 03, 2006 | 6.130 | 6.158 | 6.099 | 6.105 | 429,883 | -0.03(-0.46%) |
Oct 02, 2006 | 6.086 | 6.139 | 6.086 | 6.133 | 192,662 | +0.02(+0.36%) |
Sep 29, 2006 | 6.130 | 6.164 | 6.095 | 6.111 | 438,218 | +0.01(+0.20%) |
Sep 28, 2006 | 6.055 | 6.105 | 6.055 | 6.099 | 338,841 | +0.04(+0.72%) |
Sep 27, 2006 | 6.030 | 6.070 | 6.030 | 6.055 | 326,339 | +0.02(+0.41%) |
Sep 26, 2006 | 6.080 | 6.080 | 6.021 | 6.030 | 551,058 | -0.05(-0.82%) |
Sep 25, 2006 | 6.033 | 6.083 | 6.030 | 6.080 | 447,514 | +0.06(+1.04%) |
Sep 22, 2006 | 6.030 | 6.042 | 5.996 | 6.017 | 334,033 | -0.01(-0.16%) |
Sep 21, 2006 | 6.002 | 6.039 | 5.992 | 6.027 | 367,372 | +0.03(+0.57%) |
Sep 20, 2006 | 6.036 | 6.086 | 5.961 | 5.992 | 828,030 | -0.12(-2.04%) |
Sep 19, 2006 | 6.120 | 6.167 | 6.067 | 6.117 | 533,747 | -0.01(-0.20%) |
Sep 18, 2006 | 6.148 | 6.201 | 6.111 | 6.130 | 533,427 | +0.00(+0.05%) |
Sep 15, 2006 | 6.117 | 6.136 | 6.086 | 6.127 | 257,417 | +0.01(+0.20%) |
Sep 14, 2006 | 6.105 | 6.123 | 6.099 | 6.114 | 344,291 | +0.02(+0.31%) |
Sep 13, 2006 | 6.117 | 6.117 | 6.070 | 6.095 | 405,520 | -0.02(-0.31%) |
Sep 12, 2006 | 6.036 | 6.139 | 6.021 | 6.114 | 318,645 | +0.07(+1.24%) |
Sep 11, 2006 | 6.014 | 6.074 | 5.996 | 6.039 | 323,454 | +0.03(+0.47%) |
Sep 08, 2006 | 6.002 | 6.033 | 5.996 | 6.011 | 260,302 | +0.02(+0.36%) |
Sep 07, 2006 | 5.989 | 6.014 | 5.943 | 5.989 | 424,754 | -0.01(-0.10%) |
Sep 06, 2006 | 6.067 | 6.080 | 5.989 | 5.996 | 287,550 | -0.09(-1.44%) |
Sep 05, 2006 | 6.064 | 6.086 | 6.045 | 6.083 | 284,986 | +0.02(+0.41%) |
Sep 01, 2006 | 6.052 | 6.074 | 6.033 | 6.058 | 287,871 | +0.01(+0.21%) |
Aug 31, 2006 | 6.033 | 6.064 | 6.021 | 6.045 | 372,501 | +0.03(+0.52%) |
Aug 30, 2006 | 6.021 | 6.037 | 6.008 | 6.014 | 282,421 | -0.02(-0.31%) |
Aug 29, 2006 | 6.017 | 6.052 | 6.005 | 6.033 | 345,894 | +0.02(+0.31%) |
Aug 28, 2006 | 6.014 | 6.027 | 5.992 | 6.014 | 351,985 | +0.01(+0.16%) |
Aug 25, 2006 | 5.977 | 6.014 | 5.977 | 6.005 | 428,921 | +0.01(+0.10%) |
Aug 24, 2006 | 6.027 | 6.027 | 5.986 | 5.999 | 407,764 | -0.04(-0.67%) |
Aug 23, 2006 | 6.042 | 6.042 | 5.999 | 6.039 | 384,683 | -0.00(-0.05%) |
Aug 22, 2006 | 6.033 | 6.080 | 5.999 | 6.042 | 406,481 | -0.05(-0.82%) |
Aug 21, 2006 | 6.083 | 6.111 | 6.061 | 6.092 | 556,187 | +0.02(+0.36%) |
Aug 18, 2006 | 6.042 | 6.077 | 6.036 | 6.070 | 274,086 | +0.03(+0.57%) |
Aug 17, 2006 | 6.052 | 6.067 | 6.021 | 6.036 | 416,740 | -0.02(-0.31%) |
Aug 16, 2006 | 6.017 | 6.064 | 6.017 | 6.055 | 464,504 | +0.04(+0.73%) |
Aug 15, 2006 | 6.017 | 6.030 | 6.005 | 6.011 | 518,681 | +0.01(+0.10%) |
Aug 14, 2006 | 5.968 | 6.005 | 5.952 | 6.005 | 440,141 | +0.04(+0.63%) |
Aug 11, 2006 | 5.958 | 5.989 | 5.927 | 5.968 | 301,655 | +0.01(+0.21%) |
Aug 10, 2006 | 5.974 | 5.974 | 5.927 | 5.955 | 441,423 | -0.02(-0.31%) |
Aug 09, 2006 | 5.971 | 5.989 | 5.938 | 5.974 | 516,116 | +0.04(+0.63%) |
Aug 08, 2006 | 5.964 | 5.964 | 5.921 | 5.936 | 483,097 | -0.02(-0.42%) |
Aug 07, 2006 | 5.952 | 5.999 | 5.914 | 5.961 | 410,328 | +0.02(+0.37%) |
Aug 04, 2006 | 5.939 | 5.974 | 5.927 | 5.939 | 288,832 | +0.01(+0.11%) |
Aug 03, 2006 | 5.914 | 5.943 | 5.902 | 5.933 | 327,301 | +0.01(+0.16%) |
Aug 02, 2006 | 5.939 | 5.952 | 5.899 | 5.924 | 458,734 | -0.02(-0.42%) |
Aug 01, 2006 | 5.936 | 5.949 | 5.911 | 5.949 | 244,594 | +0.01(+0.21%) |
Jul 31, 2006 | 5.924 | 5.939 | 5.880 | 5.936 | 381,477 | +0.03(+0.53%) |
Jul 28, 2006 | 5.933 | 5.939 | 5.890 | 5.905 | 433,089 | -0.02(-0.37%) |
Jul 27, 2006 | 5.868 | 5.927 | 5.868 | 5.927 | 281,780 | +0.05(+0.90%) |
Jul 26, 2006 | 5.896 | 5.896 | 5.865 | 5.874 | 325,698 | -0.01(-0.11%) |
Jul 25, 2006 | 5.924 | 5.949 | 5.877 | 5.880 | 367,051 | -0.05(-0.84%) |
Jul 24, 2006 | 5.930 | 5.955 | 5.896 | 5.930 | 469,634 | +0.01(+0.21%) |
Jul 21, 2006 | 5.905 | 5.961 | 5.899 | 5.918 | 459,055 | -0.02(-0.42%) |
Jul 20, 2006 | 5.905 | 5.943 | 5.877 | 5.943 | 305,181 | -0.01(-0.10%) |
Jul 19, 2006 | 5.939 | 5.974 | 5.914 | 5.949 | 339,803 | +0.02(+0.26%) |
Jul 18, 2006 | 5.855 | 5.968 | 5.855 | 5.933 | 288,832 | +0.07(+1.17%) |
Jul 17, 2006 | 5.865 | 5.893 | 5.840 | 5.865 | 395,261 | -0.01(-0.21%) |
Jul 14, 2006 | 5.880 | 5.910 | 5.865 | 5.877 | 262,225 | -0.02(-0.26%) |
Jul 13, 2006 | 5.933 | 5.983 | 5.871 | 5.893 | 301,335 | -0.06(-1.00%) |
Jul 12, 2006 | 5.974 | 5.974 | 5.930 | 5.952 | 314,799 | -0.01(-0.10%) |
Jul 11, 2006 | 5.974 | 5.996 | 5.949 | 5.958 | 314,157 | -0.05(-0.78%) |
Jul 10, 2006 | 5.999 | 6.017 | 5.949 | 6.005 | 357,755 | +0.01(+0.10%) |
Jul 07, 2006 | 5.968 | 5.999 | 5.921 | 5.999 | 257,096 | +0.05(+0.79%) |
Jul 06, 2006 | 5.983 | 5.989 | 5.911 | 5.952 | 249,723 | +0.01(+0.10%) |
Jul 05, 2006 | 6.014 | 6.014 | 5.871 | 5.946 | 383,080 | -0.07(-1.14%) |
Jul 03, 2006 | 5.974 | 6.014 | 5.927 | 6.014 | 138,485 | +0.09(+1.47%) |
Jun 30, 2006 | 5.980 | 5.980 | 5.896 | 5.927 | 297,167 | +0.02(+0.42%) |
Jun 29, 2006 | 5.849 | 5.927 | 5.818 | 5.902 | 386,286 | +0.10(+1.67%) |
Jun 28, 2006 | 5.865 | 5.865 | 5.774 | 5.805 | 365,449 | -0.02(-0.32%) |
Jun 27, 2006 | 5.890 | 5.958 | 5.802 | 5.824 | 564,522 | -0.08(-1.43%) |
Jun 26, 2006 | 5.974 | 5.974 | 5.883 | 5.908 | 391,415 | -0.07(-1.10%) |
Jun 23, 2006 | 5.914 | 5.989 | 5.855 | 5.974 | 529,259 | +0.08(+1.38%) |
Jun 22, 2006 | 5.955 | 5.955 | 5.849 | 5.893 | 412,893 | -0.04(-0.68%) |
Jun 21, 2006 | 5.896 | 5.952 | 5.880 | 5.933 | 488,227 | -0.02(-0.31%) |
Jun 20, 2006 | 6.030 | 6.036 | 5.930 | 5.952 | 470,275 | -0.02(-0.26%) |
Jun 19, 2006 | 6.005 | 6.005 | 5.964 | 5.968 | 365,449 | -0.01(-0.16%) |
Jun 16, 2006 | 5.936 | 6.005 | 5.918 | 5.977 | 349,099 | +0.02(+0.37%) |
Jun 15, 2006 | 5.874 | 5.971 | 5.874 | 5.955 | 463,222 | +0.08(+1.43%) |
Jun 14, 2006 | 5.802 | 5.874 | 5.802 | 5.871 | 394,620 | +0.05(+0.91%) |
Jun 13, 2006 | 5.927 | 5.989 | 5.818 | 5.818 | 403,276 | -0.11(-1.84%) |
Jun 12, 2006 | 6.083 | 6.083 | 5.927 | 5.927 | 638,894 | -0.07(-1.20%) |
Jun 09, 2006 | 6.017 | 6.017 | 5.955 | 5.999 | 361,602 | +0.03(+0.58%) |
Jun 08, 2006 | 6.011 | 6.017 | 5.961 | 5.964 | 559,714 | -0.02(-0.42%) |
Jun 07, 2006 | 6.021 | 6.021 | 5.974 | 5.989 | 581,512 | +0.00(+0.05%) |
Jun 06, 2006 | 6.033 | 6.033 | 5.943 | 5.986 | 500,729 | -0.01(-0.10%) |
Jun 05, 2006 | 6.027 | 6.052 | 5.974 | 5.992 | 584,397 | -0.01(-0.10%) |
Jun 02, 2006 | 5.943 | 6.005 | 5.943 | 5.999 | 471,236 | +0.06(+1.00%) |
Jun 01, 2006 | 5.902 | 5.958 | 5.865 | 5.939 | 648,511 | +0.08(+1.38%) |
May 31, 2006 | 5.861 | 5.877 | 5.802 | 5.858 | 473,160 | +0.07(+1.29%) |
May 30, 2006 | 5.855 | 5.880 | 5.724 | 5.783 | 487,265 | -0.06(-1.07%) |
May 26, 2006 | 5.846 | 5.846 | 5.802 | 5.846 | 315,760 | +0.00(+0.00%) |
May 25, 2006 | 5.771 | 5.846 | 5.743 | 5.846 | 552,340 | +0.15(+2.57%) |
May 24, 2006 | 5.746 | 5.780 | 5.693 | 5.699 | 473,160 | -0.04(-0.63%) |
May 23, 2006 | 5.737 | 5.796 | 5.702 | 5.735 | 580,871 | +0.03(+0.57%) |
May 22, 2006 | 5.730 | 5.730 | 5.662 | 5.702 | 689,224 | -0.03(-0.60%) |
May 19, 2006 | 5.615 | 5.737 | 5.609 | 5.737 | 818,734 | +0.15(+2.62%) |
May 18, 2006 | 5.584 | 5.615 | 5.556 | 5.590 | 798,858 | +0.05(+0.96%) |
May 17, 2006 | 5.671 | 5.671 | 5.525 | 5.537 | 502,652 | -0.13(-2.31%) |
May 16, 2006 | 5.737 | 5.737 | 5.665 | 5.668 | 343,650 | -0.02(-0.44%) |
May 15, 2006 | 5.715 | 5.728 | 5.656 | 5.693 | 238,503 | -0.03(-0.54%) |
May 12, 2006 | 5.771 | 5.771 | 5.712 | 5.724 | 255,493 | -0.04(-0.65%) |
May 11, 2006 | 5.824 | 5.824 | 5.709 | 5.762 | 506,178 | -0.06(-1.02%) |
May 10, 2006 | 5.886 | 5.886 | 5.783 | 5.821 | 449,117 | -0.07(-1.11%) |
May 09, 2006 | 5.849 | 5.896 | 5.818 | 5.886 | 352,305 | +0.04(+0.64%) |
May 08, 2006 | 5.833 | 5.849 | 5.783 | 5.849 | 305,181 | +0.04(+0.70%) |
May 05, 2006 | 5.849 | 5.858 | 5.796 | 5.808 | 202,279 | -0.03(-0.53%) |
May 04, 2006 | 5.843 | 5.865 | 5.824 | 5.840 | 252,288 | +0.02(+0.27%) |
May 03, 2006 | 5.865 | 5.865 | 5.802 | 5.824 | 293,320 | -0.03(-0.53%) |
May 02, 2006 | 5.890 | 5.890 | 5.830 | 5.855 | 337,238 | -0.02(-0.37%) |
May 01, 2006 | 5.802 | 5.924 | 5.793 | 5.877 | 429,242 | +0.09(+1.56%) |
Apr 28, 2006 | 5.833 | 5.833 | 5.740 | 5.787 | 332,109 | +0.06(+0.98%) |
Apr 27, 2006 | 5.721 | 5.762 | 5.674 | 5.730 | 364,166 | +0.02(+0.33%) |
Apr 26, 2006 | 5.787 | 5.805 | 5.696 | 5.712 | 308,387 | -0.07(-1.13%) |
Apr 25, 2006 | 5.815 | 5.818 | 5.718 | 5.777 | 332,750 | -0.02(-0.38%) |
Apr 24, 2006 | 5.818 | 5.843 | 5.777 | 5.799 | 308,708 | -0.02(-0.32%) |
Apr 21, 2006 | 5.865 | 5.893 | 5.802 | 5.818 | 235,618 | -0.02(-0.27%) |
Apr 20, 2006 | 5.824 | 5.840 | 5.808 | 5.833 | 259,981 | +0.03(+0.48%) |
Apr 19, 2006 | 5.805 | 5.833 | 5.755 | 5.805 | 291,397 | -0.04(-0.75%) |
Apr 18, 2006 | 5.805 | 5.855 | 5.787 | 5.849 | 320,569 | +0.07(+1.13%) |
Apr 17, 2006 | 5.877 | 5.877 | 5.724 | 5.783 | 393,659 | -0.08(-1.38%) |
Apr 13, 2006 | 5.827 | 5.865 | 5.790 | 5.865 | 255,814 | +0.04(+0.64%) |
Apr 12, 2006 | 5.861 | 5.877 | 5.796 | 5.827 | 325,377 | -0.02(-0.37%) |
Apr 11, 2006 | 5.911 | 5.914 | 5.824 | 5.849 | 351,023 | -0.04(-0.74%) |
Apr 10, 2006 | 5.865 | 5.911 | 5.865 | 5.893 | 362,884 | +0.01(+0.21%) |
Apr 07, 2006 | 5.905 | 5.918 | 5.865 | 5.880 | 284,024 | -0.01(-0.11%) |
Apr 06, 2006 | 5.896 | 5.914 | 5.874 | 5.886 | 339,162 | -0.01(-0.16%) |
Apr 05, 2006 | 5.902 | 5.930 | 5.886 | 5.896 | 339,162 | -0.01(-0.11%) |
Apr 04, 2006 | 5.943 | 6.021 | 5.886 | 5.902 | 306,784 | -0.02(-0.42%) |
Apr 03, 2006 | 5.902 | 5.971 | 5.896 | 5.927 | 619,019 | +0.04(+0.74%) |
Mar 31, 2006 | 5.943 | 5.943 | 5.871 | 5.884 | 415,457 | +0.02(+0.32%) |
Mar 30, 2006 | 5.846 | 5.868 | 5.833 | 5.865 | 272,804 | +0.03(+0.53%) |
Mar 29, 2006 | 5.827 | 5.890 | 5.815 | 5.833 | 427,318 | +0.01(+0.11%) |
Mar 28, 2006 | 5.930 | 5.936 | 5.805 | 5.827 | 407,443 | -0.09(-1.58%) |
Mar 27, 2006 | 5.964 | 5.974 | 5.911 | 5.921 | 352,305 | -0.01(-0.16%) |
Mar 24, 2006 | 5.939 | 5.952 | 5.905 | 5.930 | 300,694 | +0.03(+0.48%) |
Mar 23, 2006 | 5.924 | 5.939 | 5.871 | 5.902 | 280,498 | +0.01(+0.16%) |
Mar 22, 2006 | 5.896 | 5.911 | 5.868 | 5.893 | 368,334 | -0.07(-1.10%) |
Mar 21, 2006 | 5.980 | 5.980 | 5.943 | 5.958 | 316,401 | -0.01(-0.21%) |
Mar 20, 2006 | 6.021 | 6.021 | 5.952 | 5.971 | 390,774 | -0.04(-0.62%) |
Mar 17, 2006 | 6.064 | 6.077 | 5.992 | 6.008 | 315,760 | -0.02(-0.41%) |
Mar 16, 2006 | 6.067 | 6.077 | 6.021 | 6.033 | 359,358 | -0.02(-0.31%) |
Mar 15, 2006 | 6.080 | 6.083 | 6.033 | 6.052 | 303,899 | -0.00(-0.05%) |
Mar 14, 2006 | 6.002 | 6.055 | 5.964 | 6.055 | 288,832 | +0.05(+0.88%) |
Mar 13, 2006 | 5.974 | 6.002 | 5.943 | 6.002 | 259,981 | +0.06(+1.05%) |
Mar 10, 2006 | 5.886 | 5.943 | 5.886 | 5.939 | 267,354 | +0.06(+1.01%) |
Mar 09, 2006 | 5.886 | 5.908 | 5.865 | 5.880 | 385,965 | -0.00(-0.05%) |
Mar 08, 2006 | 5.933 | 5.939 | 5.868 | 5.883 | 383,400 | -0.02(-0.37%) |
Mar 07, 2006 | 5.977 | 6.002 | 5.899 | 5.905 | 460,016 | -0.03(-0.53%) |
Mar 06, 2006 | 6.080 | 6.083 | 5.902 | 5.936 | 618,378 | -0.12(-1.91%) |
Mar 03, 2006 | 6.008 | 6.052 | 5.983 | 6.052 | 351,023 | +0.05(+0.88%) |
Mar 02, 2006 | 6.045 | 6.049 | 5.958 | 5.999 | 360,319 | -0.03(-0.52%) |
Mar 01, 2006 | 6.033 | 6.114 | 5.977 | 6.030 | 601,708 | +0.04(+0.73%) |
Feb 28, 2006 | 5.958 | 6.005 | 5.964 | 5.986 | 560,675 | +0.03(+0.47%) |
Feb 27, 2006 | 5.986 | 6.002 | 5.939 | 5.958 | 364,807 | +0.00(+0.05%) |
Feb 24, 2006 | 5.968 | 5.983 | 5.930 | 5.955 | 468,672 | +0.01(+0.21%) |
Feb 23, 2006 | 5.958 | 5.964 | 5.874 | 5.943 | 591,770 | +0.02(+0.42%) |
Feb 22, 2006 | 5.974 | 5.980 | 5.902 | 5.918 | 491,112 | -0.02(-0.32%) |
Feb 21, 2006 | 5.943 | 5.958 | 5.883 | 5.936 | 474,122 | +0.03(+0.53%) |
Feb 17, 2006 | 5.911 | 5.921 | 5.846 | 5.905 | 330,506 | +0.03(+0.58%) |
Feb 16, 2006 | 5.843 | 5.883 | 5.843 | 5.871 | 335,636 | -0.07(-1.10%) |
Feb 15, 2006 | 5.927 | 5.949 | 5.874 | 5.936 | 419,625 | +0.02(+0.26%) |
Feb 14, 2006 | 5.902 | 5.927 | 5.902 | 5.921 | 331,148 | +0.02(+0.37%) |
Feb 13, 2006 | 5.908 | 5.918 | 5.871 | 5.899 | 456,490 | +0.00(+0.05%) |
Feb 10, 2006 | 5.930 | 5.930 | 5.865 | 5.896 | 336,277 | -0.01(-0.11%) |
Feb 09, 2006 | 5.890 | 5.952 | 5.890 | 5.902 | 437,897 | +0.01(+0.21%) |
Feb 08, 2006 | 5.874 | 5.927 | 5.865 | 5.890 | 399,429 | -0.01(-0.16%) |
Feb 07, 2006 | 5.865 | 5.908 | 5.861 | 5.899 | 267,675 | +0.01(+0.21%) |
Feb 06, 2006 | 5.883 | 5.896 | 5.843 | 5.886 | 357,755 | +0.02(+0.43%) |
Feb 03, 2006 | 5.812 | 5.871 | 5.802 | 5.861 | 300,373 | +0.06(+1.02%) |
Feb 02, 2006 | 5.805 | 5.812 | 5.749 | 5.802 | 368,013 | +0.01(+0.16%) |
Feb 01, 2006 | 5.865 | 5.883 | 5.771 | 5.793 | 368,334 | -0.03(-0.54%) |
Jan 31, 2006 | 5.880 | 5.946 | 5.824 | 5.824 | 717,113 | -0.04(-0.64%) |
Jan 30, 2006 | 5.927 | 5.927 | 5.843 | 5.861 | 421,869 | -0.03(-0.48%) |
Jan 27, 2006 | 5.849 | 5.908 | 5.840 | 5.890 | 417,060 | +0.02(+0.32%) |
Jan 26, 2006 | 5.812 | 5.880 | 5.805 | 5.871 | 414,496 | +0.04(+0.64%) |
Jan 25, 2006 | 5.877 | 5.880 | 5.815 | 5.833 | 446,553 | -0.02(-0.32%) |
Jan 24, 2006 | 5.815 | 5.865 | 5.752 | 5.852 | 496,561 | +0.07(+1.19%) |
Jan 23, 2006 | 5.780 | 5.836 | 5.740 | 5.783 | 393,017 | -0.00(-0.05%) |
Jan 20, 2006 | 5.846 | 5.849 | 5.755 | 5.787 | 347,176 | -0.05(-0.91%) |
Jan 19, 2006 | 5.858 | 5.893 | 5.771 | 5.840 | 391,415 | -0.03(-0.58%) |
Jan 18, 2006 | 5.824 | 5.911 | 5.790 | 5.874 | 575,421 | +0.02(+0.32%) |
Jan 17, 2006 | 5.861 | 5.865 | 5.790 | 5.855 | 433,089 | -0.01(-0.11%) |
Jan 13, 2006 | 5.849 | 5.875 | 5.796 | 5.861 | 357,755 | +0.00(+0.00%) |
Jan 12, 2006 | 5.855 | 5.908 | 5.808 | 5.861 | 363,205 | -0.02(-0.32%) |
Jan 11, 2006 | 5.805 | 5.886 | 5.805 | 5.880 | 376,668 | +0.06(+1.07%) |
Jan 10, 2006 | 5.824 | 5.843 | 5.755 | 5.818 | 422,510 | +0.02(+0.43%) |
Jan 09, 2006 | 5.796 | 5.846 | 5.774 | 5.793 | 450,399 | +0.03(+0.60%) |
Jan 06, 2006 | 5.787 | 5.808 | 5.755 | 5.758 | 432,768 | +0.00(+0.05%) |
Jan 05, 2006 | 5.796 | 5.796 | 5.727 | 5.755 | 384,042 | -0.03(-0.49%) |
Jan 04, 2006 | 5.734 | 5.790 | 5.730 | 5.783 | 641,459 | +0.05(+0.93%) |
Jan 03, 2006 | 5.615 | 5.737 | 5.584 | 5.730 | 688,582 | +0.16(+2.86%) |
Dec 30, 2005 | 5.521 | 5.584 | 5.468 | 5.571 | 1,202,776 | +0.09(+1.59%) |
Dec 29, 2005 | 5.400 | 5.519 | 5.397 | 5.484 | 1,046,658 | +0.06(+1.15%) |
Dec 28, 2005 | 5.415 | 5.422 | 5.353 | 5.422 | 1,354,725 | +0.03(+0.52%) |
Dec 27, 2005 | 5.397 | 5.428 | 5.322 | 5.394 | 1,228,101 | -0.04(-0.80%) |
Dec 23, 2005 | 5.400 | 5.437 | 5.369 | 5.437 | 897,914 | +0.03(+0.58%) |
Dec 22, 2005 | 5.459 | 5.465 | 5.381 | 5.406 | 963,310 | -0.05(-0.97%) |
Dec 21, 2005 | 5.472 | 5.484 | 5.384 | 5.459 | 1,068,137 | -0.01(-0.23%) |
Dec 20, 2005 | 5.540 | 5.559 | 5.397 | 5.472 | 855,920 | -0.07(-1.24%) |
Dec 19, 2005 | 5.584 | 5.643 | 5.506 | 5.540 | 647,229 | -0.04(-0.67%) |
Dec 16, 2005 | 5.550 | 5.593 | 5.500 | 5.578 | 910,416 | +0.07(+1.30%) |
Dec 15, 2005 | 5.493 | 5.546 | 5.475 | 5.506 | 1,111,734 | +0.01(+0.23%) |
Dec 14, 2005 | 5.493 | 5.546 | 5.415 | 5.493 | 1,198,929 | -0.02(-0.28%) |
Dec 13, 2005 | 5.443 | 5.518 | 5.394 | 5.509 | 1,004,023 | +0.02(+0.46%) |
Dec 12, 2005 | 5.553 | 5.578 | 5.465 | 5.484 | 804,308 | -0.10(-1.79%) |
Dec 09, 2005 | 5.596 | 5.637 | 5.537 | 5.584 | 648,832 | -0.02(-0.44%) |
Dec 08, 2005 | 5.693 | 5.693 | 5.550 | 5.609 | 776,418 | -0.07(-1.15%) |
Dec 07, 2005 | 5.774 | 5.802 | 5.652 | 5.674 | 531,503 | -0.11(-1.83%) |
Dec 06, 2005 | 5.821 | 5.833 | 5.762 | 5.780 | 514,193 | -0.04(-0.75%) |
Dec 05, 2005 | 5.833 | 5.840 | 5.783 | 5.824 | 298,770 | -0.01(-0.21%) |
Dec 02, 2005 | 5.874 | 5.877 | 5.802 | 5.836 | 257,417 | -0.01(-0.11%) |
Dec 01, 2005 | 5.880 | 5.943 | 5.812 | 5.843 | 608,120 | -0.01(-0.16%) |
Nov 30, 2005 | 5.908 | 5.938 | 5.790 | 5.852 | 456,490 | -0.01(-0.21%) |
Nov 29, 2005 | 5.902 | 5.924 | 5.852 | 5.865 | 346,856 | -0.02(-0.27%) |
Nov 28, 2005 | 5.833 | 5.911 | 5.833 | 5.880 | 511,308 | +0.00(+0.00%) |
Nov 25, 2005 | 5.821 | 5.905 | 5.821 | 5.880 | 103,543 | +0.04(+0.69%) |
Nov 23, 2005 | 5.780 | 5.874 | 5.768 | 5.840 | 485,341 | +0.05(+0.81%) |
Nov 22, 2005 | 5.799 | 5.849 | 5.762 | 5.793 | 569,651 | -0.02(-0.38%) |
Nov 21, 2005 | 5.911 | 5.911 | 5.743 | 5.815 | 576,704 | -0.11(-1.89%) |
Nov 18, 2005 | 5.943 | 5.955 | 5.918 | 5.927 | 299,411 | -0.02(-0.31%) |
Nov 17, 2005 | 5.958 | 5.992 | 5.911 | 5.946 | 343,329 | -0.00(-0.05%) |
Nov 16, 2005 | 5.958 | 5.996 | 5.943 | 5.949 | 284,665 | -0.01(-0.21%) |
Nov 15, 2005 | 5.955 | 5.974 | 5.924 | 5.961 | 337,238 | +0.02(+0.42%) |
Nov 14, 2005 | 5.996 | 6.024 | 5.933 | 5.936 | 344,612 | -0.06(-0.99%) |
Nov 11, 2005 | 6.008 | 6.075 | 5.977 | 5.996 | 277,292 | -0.01(-0.16%) |
Nov 10, 2005 | 5.989 | 6.052 | 5.958 | 6.005 | 341,726 | +0.03(+0.47%) |
Nov 09, 2005 | 5.936 | 6.036 | 5.914 | 5.977 | 407,443 | +0.02(+0.42%) |
Nov 08, 2005 | 6.030 | 6.058 | 5.918 | 5.952 | 283,383 | -0.05(-0.88%) |
Nov 07, 2005 | 6.005 | 6.058 | 5.989 | 6.005 | 222,154 | -0.03(-0.52%) |
Nov 04, 2005 | 5.974 | 6.036 | 5.968 | 6.036 | 218,307 | +0.04(+0.68%) |
Nov 03, 2005 | 5.983 | 6.033 | 5.936 | 5.996 | 206,446 | +0.02(+0.42%) |
Nov 02, 2005 | 5.924 | 5.974 | 5.905 | 5.971 | 290,115 | +0.05(+0.84%) |