Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.113 | 6.150 | 6.054 | 6.074 | 1,823,666 | -0.04(-0.64%) |
Oct 30, 2006 | 6.061 | 6.142 | 6.056 | 6.113 | 973,336 | +0.01(+0.23%) |
Oct 27, 2006 | 6.158 | 6.214 | 6.099 | 6.099 | 1,410,633 | -0.09(-1.38%) |
Oct 26, 2006 | 6.124 | 6.203 | 6.089 | 6.184 | 754,970 | +0.08(+1.35%) |
Oct 25, 2006 | 6.081 | 6.136 | 6.074 | 6.102 | 999,856 | -0.01(-0.20%) |
Oct 24, 2006 | 6.081 | 6.180 | 6.075 | 6.114 | 1,627,306 | +0.04(+0.67%) |
Oct 23, 2006 | 6.026 | 6.138 | 6.021 | 6.074 | 893,213 | +0.03(+0.54%) |
Oct 20, 2006 | 6.112 | 6.112 | 6.030 | 6.041 | 722,244 | -0.05(-0.90%) |
Oct 19, 2006 | 5.998 | 6.096 | 5.997 | 6.096 | 887,570 | +0.08(+1.25%) |
Oct 18, 2006 | 6.058 | 6.114 | 6.011 | 6.020 | 721,680 | -0.02(-0.25%) |
Oct 17, 2006 | 6.044 | 6.048 | 5.953 | 6.035 | 942,303 | -0.02(-0.32%) |
Oct 16, 2006 | 6.026 | 6.063 | 5.996 | 6.055 | 763,434 | +0.02(+0.26%) |
Oct 13, 2006 | 5.964 | 6.081 | 5.964 | 6.039 | 921,989 | +0.02(+0.34%) |
Oct 12, 2006 | 5.908 | 6.027 | 5.902 | 6.019 | 1,162,361 | +0.11(+1.91%) |
Oct 11, 2006 | 5.970 | 5.971 | 5.884 | 5.906 | 1,386,934 | -0.07(-1.11%) |
Oct 10, 2006 | 5.928 | 5.988 | 5.921 | 5.973 | 1,654,390 | +0.03(+0.52%) |
Oct 09, 2006 | 5.916 | 5.946 | 5.885 | 5.941 | 3,030,604 | +0.00(+0.01%) |
Oct 06, 2006 | 5.972 | 6.028 | 5.902 | 5.941 | 1,247,564 | -0.03(-0.52%) |
Oct 05, 2006 | 5.838 | 5.992 | 5.832 | 5.972 | 2,118,207 | +0.13(+2.29%) |
Oct 04, 2006 | 5.753 | 5.838 | 5.746 | 5.838 | 922,554 | +0.09(+1.49%) |
Oct 03, 2006 | 5.723 | 5.792 | 5.711 | 5.752 | 1,493,014 | +0.03(+0.56%) |
Oct 02, 2006 | 5.665 | 5.731 | 5.644 | 5.720 | 934,967 | +0.04(+0.75%) |
Sep 29, 2006 | 5.676 | 5.711 | 5.640 | 5.677 | 1,495,835 | -0.02(-0.36%) |
Sep 28, 2006 | 5.671 | 5.700 | 5.662 | 5.698 | 1,181,546 | +0.03(+0.55%) |
Sep 27, 2006 | 5.610 | 5.760 | 5.605 | 5.667 | 2,073,630 | +0.05(+0.90%) |
Sep 26, 2006 | 5.498 | 5.639 | 5.498 | 5.616 | 1,401,041 | +0.15(+2.82%) |
Sep 25, 2006 | 5.492 | 5.492 | 5.393 | 5.462 | 1,424,175 | -0.00(-0.02%) |
Sep 22, 2006 | 5.488 | 5.498 | 5.420 | 5.463 | 1,313,017 | -0.03(-0.60%) |
Sep 21, 2006 | 5.537 | 5.635 | 5.496 | 5.496 | 1,129,070 | -0.03(-0.51%) |
Sep 20, 2006 | 5.511 | 5.563 | 5.506 | 5.524 | 1,279,162 | +0.03(+0.55%) |
Sep 19, 2006 | 5.521 | 5.546 | 5.469 | 5.494 | 1,053,460 | -0.04(-0.66%) |
Sep 18, 2006 | 5.564 | 5.601 | 5.507 | 5.530 | 1,067,003 | -0.03(-0.57%) |
Sep 15, 2006 | 5.569 | 5.612 | 5.544 | 5.562 | 994,214 | +0.02(+0.37%) |
Sep 14, 2006 | 5.521 | 5.578 | 5.512 | 5.542 | 1,025,248 | +0.02(+0.42%) |
Sep 13, 2006 | 5.548 | 5.577 | 5.518 | 5.519 | 1,267,877 | -0.02(-0.37%) |
Sep 12, 2006 | 5.413 | 5.544 | 5.413 | 5.539 | 932,146 | +0.12(+2.26%) |
Sep 11, 2006 | 5.459 | 5.471 | 5.405 | 5.417 | 1,006,063 | -0.05(-0.89%) |
Sep 08, 2006 | 5.347 | 5.505 | 5.342 | 5.466 | 1,599,658 | +0.12(+2.31%) |
Sep 07, 2006 | 5.379 | 5.387 | 5.335 | 5.342 | 1,138,663 | -0.05(-0.95%) |
Sep 06, 2006 | 5.482 | 5.482 | 5.380 | 5.394 | 1,044,997 | -0.11(-2.00%) |
Sep 05, 2006 | 5.453 | 5.511 | 5.424 | 5.504 | 1,667,368 | +0.05(+0.93%) |
Sep 01, 2006 | 5.422 | 5.478 | 5.420 | 5.453 | 601,494 | +0.04(+0.69%) |
Aug 31, 2006 | 5.426 | 5.449 | 5.392 | 5.416 | 1,384,113 | -0.01(-0.18%) |
Aug 30, 2006 | 5.329 | 5.450 | 5.327 | 5.426 | 989,136 | +0.10(+1.91%) |
Aug 29, 2006 | 5.352 | 5.358 | 5.301 | 5.324 | 1,940,467 | -0.03(-0.55%) |
Aug 28, 2006 | 5.343 | 5.373 | 5.336 | 5.353 | 1,175,903 | +0.01(+0.18%) |
Aug 25, 2006 | 5.324 | 5.387 | 5.293 | 5.343 | 1,854,700 | +0.00(+0.03%) |
Aug 24, 2006 | 5.488 | 5.490 | 5.338 | 5.342 | 2,426,853 | -0.15(-2.68%) |
Aug 23, 2006 | 5.459 | 5.519 | 5.381 | 5.489 | 890,956 | +0.01(+0.24%) |
Aug 22, 2006 | 5.424 | 5.485 | 5.420 | 5.475 | 1,033,147 | +0.04(+0.78%) |
Aug 21, 2006 | 5.450 | 5.470 | 5.424 | 5.433 | 898,855 | -0.03(-0.50%) |
Aug 18, 2006 | 5.432 | 5.481 | 5.404 | 5.460 | 818,167 | +0.03(+0.52%) |
Aug 17, 2006 | 5.431 | 5.462 | 5.422 | 5.432 | 1,506,556 | -0.02(-0.39%) |
Aug 16, 2006 | 5.368 | 5.480 | 5.343 | 5.453 | 1,704,609 | +0.11(+1.97%) |
Aug 15, 2006 | 5.295 | 5.364 | 5.270 | 5.348 | 1,997,456 | +0.07(+1.41%) |
Aug 14, 2006 | 5.219 | 5.328 | 5.219 | 5.273 | 2,589,922 | +0.09(+1.83%) |
Aug 11, 2006 | 5.148 | 5.234 | 5.145 | 5.179 | 1,823,102 | +0.03(+0.65%) |
Aug 10, 2006 | 5.089 | 5.154 | 5.066 | 5.145 | 3,393,983 | +0.05(+0.92%) |
Aug 09, 2006 | 5.100 | 5.162 | 5.094 | 5.098 | 1,924,103 | +0.03(+0.58%) |
Aug 08, 2006 | 5.168 | 5.184 | 5.062 | 5.069 | 2,844,965 | -0.12(-2.34%) |
Aug 07, 2006 | 5.228 | 5.272 | 5.177 | 5.190 | 1,932,003 | -0.03(-0.49%) |
Aug 04, 2006 | 5.264 | 5.385 | 5.202 | 5.216 | 2,110,307 | +0.00(+0.02%) |
Aug 03, 2006 | 5.095 | 5.278 | 5.077 | 5.215 | 3,850,464 | +0.14(+2.78%) |
Aug 02, 2006 | 4.971 | 5.131 | 4.918 | 5.074 | 7,166,017 | -0.33(-6.09%) |
Aug 01, 2006 | 5.467 | 5.493 | 5.394 | 5.403 | 1,221,044 | -0.06(-1.17%) |
Jul 31, 2006 | 5.503 | 5.521 | 5.467 | 5.467 | 1,135,277 | -0.06(-1.06%) |
Jul 28, 2006 | 5.485 | 5.547 | 5.481 | 5.525 | 1,567,495 | +0.07(+1.22%) |
Jul 27, 2006 | 5.524 | 5.572 | 5.459 | 5.459 | 1,235,150 | -0.06(-1.17%) |
Jul 26, 2006 | 5.529 | 5.590 | 5.504 | 5.523 | 1,253,206 | -0.02(-0.43%) |
Jul 25, 2006 | 5.462 | 5.567 | 5.447 | 5.547 | 1,222,172 | +0.09(+1.57%) |
Jul 24, 2006 | 5.383 | 5.485 | 5.383 | 5.461 | 1,656,083 | +0.11(+2.07%) |
Jul 21, 2006 | 5.432 | 5.436 | 5.339 | 5.350 | 1,336,716 | -0.07(-1.23%) |
Jul 20, 2006 | 5.545 | 5.565 | 5.412 | 5.417 | 1,383,549 | -0.13(-2.32%) |
Jul 19, 2006 | 5.466 | 5.583 | 5.459 | 5.545 | 1,333,894 | +0.09(+1.67%) |
Jul 18, 2006 | 5.450 | 5.495 | 5.402 | 5.454 | 1,454,080 | +0.01(+0.24%) |
Jul 17, 2006 | 5.461 | 5.506 | 5.432 | 5.441 | 549,582 | -0.03(-0.49%) |
Jul 14, 2006 | 5.547 | 5.551 | 5.446 | 5.467 | 781,490 | -0.10(-1.77%) |
Jul 13, 2006 | 5.670 | 5.671 | 5.555 | 5.566 | 977,851 | -0.10(-1.84%) |
Jul 12, 2006 | 5.708 | 5.747 | 5.653 | 5.670 | 907,883 | -0.07(-1.17%) |
Jul 11, 2006 | 5.707 | 5.755 | 5.641 | 5.738 | 1,135,841 | +0.02(+0.33%) |
Jul 10, 2006 | 5.708 | 5.785 | 5.696 | 5.719 | 1,762,163 | +0.03(+0.58%) |
Jul 07, 2006 | 5.680 | 5.724 | 5.665 | 5.686 | 1,955,137 | -0.04(-0.70%) |
Jul 06, 2006 | 5.753 | 5.802 | 5.673 | 5.726 | 1,729,436 | -0.03(-0.51%) |
Jul 05, 2006 | 5.760 | 5.786 | 5.664 | 5.755 | 1,414,018 | -0.01(-0.23%) |
Jul 03, 2006 | 5.715 | 5.769 | 5.714 | 5.769 | 527,012 | +0.06(+1.10%) |
Jun 30, 2006 | 5.716 | 5.733 | 5.690 | 5.706 | 1,779,090 | -0.01(-0.12%) |
Jun 29, 2006 | 5.565 | 5.733 | 5.565 | 5.713 | 1,586,116 | +0.18(+3.30%) |
Jun 28, 2006 | 5.529 | 5.546 | 5.486 | 5.530 | 2,680,203 | -0.01(-0.18%) |
Jun 27, 2006 | 5.654 | 5.662 | 5.504 | 5.540 | 1,641,412 | -0.12(-2.08%) |
Jun 26, 2006 | 5.658 | 5.667 | 5.609 | 5.658 | 1,271,827 | +0.00(+0.00%) |
Jun 23, 2006 | 5.648 | 5.711 | 5.625 | 5.658 | 1,211,451 | -0.01(-0.17%) |
Jun 22, 2006 | 5.676 | 5.691 | 5.630 | 5.668 | 982,929 | -0.02(-0.39%) |
Jun 21, 2006 | 5.624 | 5.735 | 5.619 | 5.690 | 1,231,765 | +0.07(+1.26%) |
Jun 20, 2006 | 5.610 | 5.688 | 5.606 | 5.619 | 1,258,284 | +0.00(+0.02%) |
Jun 19, 2006 | 5.689 | 5.692 | 5.608 | 5.618 | 1,508,813 | -0.05(-0.89%) |
Jun 16, 2006 | 5.654 | 5.714 | 5.645 | 5.669 | 1,755,956 | +0.01(+0.25%) |
Jun 15, 2006 | 5.450 | 5.663 | 5.448 | 5.654 | 2,210,744 | +0.23(+4.18%) |
Jun 14, 2006 | 5.432 | 5.494 | 5.391 | 5.428 | 1,990,121 | -0.02(-0.31%) |
Jun 13, 2006 | 5.565 | 5.598 | 5.396 | 5.444 | 1,656,083 | -0.11(-1.90%) |
Jun 12, 2006 | 5.552 | 5.586 | 5.521 | 5.550 | 2,384,534 | +0.02(+0.34%) |
Jun 09, 2006 | 5.560 | 5.592 | 5.498 | 5.531 | 1,727,743 | -0.00(-0.02%) |
Jun 08, 2006 | 5.556 | 5.556 | 5.414 | 5.532 | 2,752,992 | -0.09(-1.51%) |
Jun 07, 2006 | 5.725 | 5.733 | 5.614 | 5.617 | 1,266,748 | -0.13(-2.27%) |
Jun 06, 2006 | 5.817 | 5.825 | 5.688 | 5.747 | 1,596,836 | -0.05(-0.83%) |
Jun 05, 2006 | 5.888 | 5.910 | 5.781 | 5.795 | 3,109,035 | -0.09(-1.57%) |
Jun 02, 2006 | 5.832 | 5.902 | 5.819 | 5.887 | 1,836,080 | +0.14(+2.52%) |
Jun 01, 2006 | 5.751 | 5.751 | 5.689 | 5.743 | 1,490,757 | +0.02(+0.37%) |
May 31, 2006 | 5.560 | 5.728 | 5.560 | 5.722 | 2,600,079 | +0.17(+3.06%) |
May 30, 2006 | 5.646 | 5.648 | 5.537 | 5.552 | 1,348,001 | -0.09(-1.68%) |
May 26, 2006 | 5.618 | 5.652 | 5.573 | 5.646 | 594,723 | +0.04(+0.77%) |
May 25, 2006 | 5.547 | 5.628 | 5.545 | 5.603 | 1,390,320 | +0.08(+1.44%) |
May 24, 2006 | 5.495 | 5.537 | 5.380 | 5.523 | 1,648,183 | +0.03(+0.52%) |
May 23, 2006 | 5.533 | 5.598 | 5.495 | 5.495 | 1,342,922 | -0.02(-0.29%) |
May 22, 2006 | 5.584 | 5.584 | 5.434 | 5.511 | 1,597,965 | -0.08(-1.49%) |
May 19, 2006 | 5.624 | 5.634 | 5.514 | 5.594 | 1,998,021 | -0.02(-0.35%) |
May 18, 2006 | 5.631 | 5.653 | 5.568 | 5.614 | 2,087,737 | -0.01(-0.24%) |
May 17, 2006 | 5.716 | 5.731 | 5.590 | 5.627 | 2,310,053 | -0.10(-1.82%) |
May 16, 2006 | 5.728 | 5.778 | 5.685 | 5.731 | 2,021,155 | +0.02(+0.37%) |
May 15, 2006 | 5.680 | 5.739 | 5.600 | 5.710 | 2,768,791 | -0.03(-0.54%) |
May 12, 2006 | 5.832 | 5.832 | 5.720 | 5.741 | 1,990,121 | -0.10(-1.64%) |
May 11, 2006 | 5.853 | 5.874 | 5.814 | 5.837 | 1,786,990 | -0.02(-0.27%) |
May 10, 2006 | 5.813 | 5.853 | 5.794 | 5.853 | 1,402,169 | +0.01(+0.17%) |
May 09, 2006 | 5.801 | 5.848 | 5.767 | 5.843 | 902,241 | +0.03(+0.56%) |
May 08, 2006 | 5.848 | 5.860 | 5.769 | 5.810 | 1,293,832 | -0.04(-0.76%) |
May 05, 2006 | 5.778 | 5.869 | 5.723 | 5.855 | 1,821,974 | +0.09(+1.57%) |
May 04, 2006 | 5.676 | 5.776 | 5.654 | 5.764 | 2,813,931 | +0.09(+1.55%) |
May 03, 2006 | 5.663 | 5.691 | 5.607 | 5.677 | 1,873,885 | +0.01(+0.23%) |
May 02, 2006 | 5.597 | 5.667 | 5.597 | 5.663 | 1,778,526 | +0.08(+1.40%) |
May 01, 2006 | 5.670 | 5.760 | 5.585 | 5.585 | 2,471,993 | -0.05(-0.83%) |
Apr 28, 2006 | 5.716 | 5.716 | 5.610 | 5.632 | 3,002,956 | -0.19(-3.27%) |
Apr 27, 2006 | 5.613 | 5.856 | 5.607 | 5.823 | 3,520,940 | +0.30(+5.41%) |
Apr 26, 2006 | 5.608 | 5.645 | 5.500 | 5.524 | 1,460,287 | -0.08(-1.36%) |
Apr 25, 2006 | 5.552 | 5.658 | 5.520 | 5.600 | 3,355,614 | +0.00(+0.03%) |
Apr 24, 2006 | 5.640 | 5.645 | 5.554 | 5.599 | 1,266,748 | -0.05(-0.93%) |
Apr 21, 2006 | 5.720 | 5.733 | 5.630 | 5.651 | 1,208,066 | -0.05(-0.82%) |
Apr 20, 2006 | 5.688 | 5.746 | 5.674 | 5.698 | 956,973 | -0.01(-0.17%) |
Apr 19, 2006 | 5.627 | 5.721 | 5.627 | 5.708 | 1,392,012 | +0.09(+1.55%) |
Apr 18, 2006 | 5.513 | 5.630 | 5.510 | 5.621 | 1,067,003 | +0.12(+2.16%) |
Apr 17, 2006 | 5.511 | 5.597 | 5.486 | 5.502 | 1,312,453 | -0.02(-0.45%) |
Apr 13, 2006 | 5.495 | 5.538 | 5.459 | 5.527 | 1,726,615 | +0.03(+0.58%) |
Apr 12, 2006 | 5.485 | 5.556 | 5.476 | 5.495 | 973,336 | +0.02(+0.42%) |
Apr 11, 2006 | 5.506 | 5.506 | 5.433 | 5.472 | 1,412,890 | -0.00(-0.08%) |
Apr 10, 2006 | 5.508 | 5.508 | 5.451 | 5.476 | 630,270 | -0.01(-0.23%) |
Apr 07, 2006 | 5.518 | 5.573 | 5.478 | 5.489 | 1,285,369 | -0.02(-0.42%) |
Apr 06, 2006 | 5.425 | 5.532 | 5.424 | 5.512 | 1,648,183 | +0.07(+1.32%) |
Apr 05, 2006 | 5.472 | 5.476 | 5.423 | 5.440 | 1,020,170 | -0.03(-0.58%) |
Apr 04, 2006 | 5.448 | 5.536 | 5.432 | 5.472 | 996,471 | +0.04(+0.82%) |
Apr 03, 2006 | 5.423 | 5.512 | 5.420 | 5.428 | 822,681 | -0.06(-1.18%) |
Mar 31, 2006 | 5.506 | 5.514 | 5.451 | 5.492 | 911,833 | -0.01(-0.26%) |
Mar 30, 2006 | 5.547 | 5.596 | 5.481 | 5.506 | 732,965 | -0.00(-0.02%) |
Mar 29, 2006 | 5.422 | 5.509 | 5.410 | 5.507 | 1,030,890 | +0.09(+1.64%) |
Mar 28, 2006 | 5.490 | 5.490 | 5.400 | 5.419 | 841,865 | -0.06(-1.04%) |
Mar 27, 2006 | 5.494 | 5.503 | 5.463 | 5.475 | 568,767 | -0.02(-0.34%) |
Mar 24, 2006 | 5.540 | 5.560 | 5.466 | 5.494 | 567,638 | -0.03(-0.47%) |
Mar 23, 2006 | 5.485 | 5.576 | 5.472 | 5.520 | 879,106 | +0.02(+0.39%) |
Mar 22, 2006 | 5.459 | 5.510 | 5.430 | 5.498 | 1,822,538 | +0.04(+0.73%) |
Mar 21, 2006 | 5.512 | 5.554 | 5.426 | 5.459 | 1,003,242 | -0.06(-1.16%) |
Mar 20, 2006 | 5.525 | 5.548 | 5.484 | 5.522 | 590,208 | -0.02(-0.35%) |
Mar 17, 2006 | 5.560 | 5.576 | 5.507 | 5.542 | 1,289,883 | -0.02(-0.35%) |
Mar 16, 2006 | 5.503 | 5.616 | 5.494 | 5.561 | 882,492 | +0.09(+1.55%) |
Mar 15, 2006 | 5.393 | 5.493 | 5.393 | 5.476 | 1,113,271 | +0.03(+0.47%) |
Mar 14, 2006 | 5.376 | 5.477 | 5.374 | 5.451 | 888,134 | +0.06(+1.13%) |
Mar 13, 2006 | 5.450 | 5.467 | 5.384 | 5.389 | 744,814 | -0.02(-0.46%) |
Mar 10, 2006 | 5.351 | 5.461 | 5.317 | 5.414 | 990,828 | +0.06(+1.14%) |
Mar 09, 2006 | 5.365 | 5.427 | 5.322 | 5.353 | 839,044 | -0.01(-0.21%) |
Mar 08, 2006 | 5.343 | 5.388 | 5.257 | 5.365 | 1,421,354 | +0.02(+0.38%) |
Mar 07, 2006 | 5.370 | 5.379 | 5.298 | 5.344 | 1,857,521 | -0.03(-0.58%) |
Mar 06, 2006 | 5.432 | 5.443 | 5.352 | 5.375 | 435,603 | -0.07(-1.24%) |
Mar 03, 2006 | 5.437 | 5.479 | 5.429 | 5.443 | 729,015 | +0.01(+0.11%) |
Mar 02, 2006 | 5.485 | 5.485 | 5.416 | 5.436 | 1,269,570 | -0.05(-0.89%) |
Mar 01, 2006 | 5.455 | 5.514 | 5.445 | 5.485 | 1,703,480 | +0.10(+1.79%) |
Feb 28, 2006 | 5.474 | 5.451 | 5.373 | 5.389 | 1,430,946 | -0.09(-1.55%) |
Feb 27, 2006 | 5.440 | 5.508 | 5.440 | 5.474 | 1,108,757 | +0.05(+0.95%) |
Feb 24, 2006 | 5.543 | 5.552 | 5.337 | 5.422 | 3,452,666 | -0.12(-2.17%) |
Feb 23, 2006 | 5.494 | 5.558 | 5.418 | 5.543 | 1,495,271 | +0.04(+0.81%) |
Feb 22, 2006 | 5.512 | 5.532 | 5.480 | 5.498 | 1,473,829 | +0.03(+0.52%) |
Feb 21, 2006 | 5.560 | 5.561 | 5.419 | 5.470 | 1,612,636 | -0.07(-1.33%) |
Feb 17, 2006 | 5.529 | 5.561 | 5.406 | 5.544 | 1,939,338 | +0.06(+1.07%) |
Feb 16, 2006 | 5.447 | 5.497 | 5.436 | 5.485 | 1,798,275 | +0.06(+1.11%) |
Feb 15, 2006 | 5.339 | 5.447 | 5.332 | 5.425 | 1,546,054 | +0.09(+1.61%) |
Feb 14, 2006 | 5.290 | 5.358 | 5.287 | 5.339 | 3,599,372 | +0.05(+0.92%) |
Feb 13, 2006 | 5.272 | 5.295 | 5.206 | 5.290 | 1,487,936 | -0.02(-0.37%) |
Feb 10, 2006 | 5.292 | 5.319 | 5.177 | 5.310 | 2,830,858 | +0.02(+0.39%) |
Feb 09, 2006 | 5.219 | 5.311 | 5.209 | 5.289 | 3,534,482 | +0.07(+1.43%) |
Feb 08, 2006 | 5.228 | 5.248 | 5.155 | 5.215 | 4,631,955 | -0.03(-0.51%) |
Feb 07, 2006 | 5.062 | 5.290 | 4.977 | 5.241 | 7,079,686 | +0.18(+3.57%) |
Feb 06, 2006 | 5.009 | 5.061 | 5.005 | 5.061 | 2,332,059 | +0.06(+1.21%) |
Feb 03, 2006 | 5.029 | 5.029 | 4.980 | 5.000 | 1,935,388 | -0.04(-0.76%) |
Feb 02, 2006 | 5.108 | 5.124 | 4.992 | 5.039 | 2,193,817 | -0.07(-1.30%) |
Feb 01, 2006 | 5.051 | 5.106 | 5.000 | 5.105 | 2,118,207 | +0.11(+2.11%) |
Jan 31, 2006 | 4.991 | 5.046 | 4.978 | 5.000 | 2,442,088 | +0.03(+0.62%) |
Jan 30, 2006 | 4.940 | 4.969 | 4.915 | 4.969 | 1,525,176 | +0.03(+0.59%) |
Jan 27, 2006 | 4.849 | 4.941 | 4.847 | 4.939 | 2,041,468 | +0.09(+1.88%) |
Jan 26, 2006 | 4.834 | 4.872 | 4.823 | 4.848 | 1,849,622 | +0.03(+0.53%) |
Jan 25, 2006 | 4.803 | 4.829 | 4.786 | 4.822 | 1,812,381 | +0.06(+1.32%) |
Jan 24, 2006 | 4.705 | 4.766 | 4.670 | 4.759 | 2,579,766 | +0.08(+1.61%) |
Jan 23, 2006 | 4.626 | 4.725 | 4.626 | 4.684 | 1,130,199 | +0.06(+1.26%) |
Jan 20, 2006 | 4.713 | 4.713 | 4.584 | 4.626 | 2,898,005 | -0.09(-1.86%) |
Jan 19, 2006 | 4.741 | 4.757 | 4.712 | 4.713 | 2,404,847 | -0.03(-0.54%) |
Jan 18, 2006 | 4.792 | 4.792 | 4.725 | 4.739 | 3,809,838 | -0.06(-1.20%) |
Jan 17, 2006 | 4.786 | 4.817 | 4.785 | 4.797 | 1,148,255 | -0.01(-0.24%) |
Jan 13, 2006 | 4.815 | 4.837 | 4.790 | 4.808 | 1,044,997 | +0.02(+0.31%) |
Jan 12, 2006 | 4.789 | 4.842 | 4.776 | 4.793 | 1,791,504 | +0.00(+0.09%) |
Jan 11, 2006 | 4.785 | 4.792 | 4.742 | 4.789 | 1,769,498 | -0.03(-0.55%) |
Jan 10, 2006 | 4.829 | 4.836 | 4.786 | 4.815 | 1,593,451 | -0.04(-0.75%) |
Jan 09, 2006 | 4.881 | 4.881 | 4.832 | 4.852 | 1,739,028 | -0.03(-0.58%) |
Jan 06, 2006 | 4.883 | 4.925 | 4.838 | 4.880 | 980,108 | +0.04(+0.81%) |
Jan 05, 2006 | 4.829 | 4.879 | 4.806 | 4.841 | 2,584,844 | +0.02(+0.44%) |
Jan 04, 2006 | 4.785 | 4.823 | 4.750 | 4.820 | 2,145,855 | +0.03(+0.55%) |
Jan 03, 2006 | 4.691 | 4.795 | 4.675 | 4.793 | 2,539,140 | +0.08(+1.73%) |
Dec 30, 2005 | 4.750 | 4.750 | 4.696 | 4.712 | 853,715 | -0.06(-1.21%) |
Dec 29, 2005 | 4.680 | 4.811 | 4.680 | 4.769 | 1,804,482 | +0.09(+1.91%) |
Dec 28, 2005 | 4.718 | 4.751 | 4.679 | 4.680 | 1,533,076 | -0.03(-0.68%) |
Dec 27, 2005 | 4.766 | 4.781 | 4.705 | 4.712 | 966,565 | -0.04(-0.80%) |
Dec 23, 2005 | 4.766 | 4.780 | 4.739 | 4.750 | 956,409 | -0.02(-0.37%) |
Dec 22, 2005 | 4.684 | 4.767 | 4.669 | 4.767 | 958,102 | +0.11(+2.26%) |
Dec 21, 2005 | 4.644 | 4.700 | 4.641 | 4.662 | 971,079 | +0.03(+0.59%) |
Dec 20, 2005 | 4.595 | 4.675 | 4.595 | 4.634 | 1,120,607 | +0.04(+0.87%) |
Dec 19, 2005 | 4.654 | 4.700 | 4.595 | 4.595 | 2,609,671 | -0.07(-1.56%) |
Dec 16, 2005 | 4.732 | 4.745 | 4.659 | 4.667 | 1,003,806 | -0.05(-1.05%) |
Dec 15, 2005 | 4.753 | 4.769 | 4.712 | 4.717 | 953,588 | -0.05(-0.99%) |
Dec 14, 2005 | 4.816 | 4.846 | 4.745 | 4.764 | 2,564,531 | -0.05(-1.09%) |
Dec 13, 2005 | 4.768 | 4.839 | 4.750 | 4.816 | 2,659,325 | +0.05(+1.02%) |
Dec 12, 2005 | 4.790 | 4.829 | 4.743 | 4.767 | 1,880,656 | -0.02(-0.46%) |
Dec 09, 2005 | 4.773 | 4.797 | 4.733 | 4.790 | 808,010 | +0.03(+0.71%) |
Dec 08, 2005 | 4.745 | 4.806 | 4.721 | 4.756 | 1,782,476 | +0.02(+0.36%) |
Dec 07, 2005 | 4.833 | 4.852 | 4.739 | 4.739 | 1,750,878 | -0.10(-2.09%) |
Dec 06, 2005 | 4.818 | 4.874 | 4.806 | 4.840 | 1,546,618 | +0.04(+0.92%) |
Dec 05, 2005 | 4.874 | 4.874 | 4.786 | 4.796 | 3,807,017 | -0.11(-2.33%) |
Dec 02, 2005 | 4.852 | 4.910 | 4.848 | 4.910 | 1,823,102 | +0.03(+0.67%) |
Dec 01, 2005 | 4.784 | 4.891 | 4.755 | 4.877 | 3,140,069 | +0.17(+3.52%) |
Nov 30, 2005 | 4.712 | 4.736 | 4.705 | 4.712 | 2,026,797 | +0.01(+0.13%) |
Nov 29, 2005 | 4.656 | 4.735 | 4.656 | 4.705 | 1,921,282 | +0.06(+1.24%) |
Nov 28, 2005 | 4.692 | 4.692 | 4.609 | 4.648 | 3,032,861 | -0.03(-0.68%) |
Nov 25, 2005 | 4.681 | 4.704 | 4.650 | 4.680 | 1,045,561 | +0.01(+0.30%) |
Nov 23, 2005 | 4.710 | 4.827 | 4.636 | 4.665 | 4,762,298 | +0.21(+4.63%) |
Nov 22, 2005 | 4.342 | 4.478 | 4.338 | 4.459 | 2,005,356 | +0.10(+2.19%) |
Nov 21, 2005 | 4.329 | 4.373 | 4.271 | 4.363 | 4,214,408 | +0.00(+0.08%) |
Nov 18, 2005 | 4.373 | 4.393 | 4.325 | 4.360 | 2,170,118 | -0.00(-0.04%) |
Nov 17, 2005 | 4.350 | 4.386 | 4.343 | 4.362 | 2,124,978 | -0.01(-0.22%) |
Nov 16, 2005 | 4.403 | 4.413 | 4.346 | 4.371 | 1,357,593 | -0.04(-0.94%) |
Nov 15, 2005 | 4.405 | 4.439 | 4.351 | 4.413 | 2,096,765 | +0.00(+0.10%) |
Nov 14, 2005 | 4.497 | 4.502 | 4.404 | 4.408 | 2,601,207 | -0.16(-3.44%) |
Nov 11, 2005 | 4.558 | 4.581 | 4.511 | 4.565 | 1,240,228 | +0.03(+0.66%) |
Nov 10, 2005 | 4.479 | 4.535 | 4.414 | 4.535 | 1,375,085 | +0.05(+1.19%) |
Nov 09, 2005 | 4.436 | 4.512 | 4.424 | 4.482 | 841,865 | +0.05(+1.04%) |
Nov 08, 2005 | 4.418 | 4.493 | 4.418 | 4.436 | 1,740,721 | -0.07(-1.48%) |
Nov 07, 2005 | 4.541 | 4.575 | 4.473 | 4.502 | 1,810,124 | -0.07(-1.45%) |
Nov 04, 2005 | 4.541 | 4.584 | 4.484 | 4.569 | 1,739,593 | +0.02(+0.41%) |
Nov 03, 2005 | 4.674 | 4.712 | 4.543 | 4.550 | 3,983,064 | -0.28(-5.83%) |
Nov 02, 2005 | 4.785 | 4.853 | 4.756 | 4.832 | 1,082,802 | -0.01(-0.16%) |