Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.471 | 6.476 | 6.373 | 6.384 | 131,309 | -0.09(-1.35%) |
Oct 30, 2006 | 6.409 | 6.495 | 6.409 | 6.471 | 149,862 | +0.06(+0.89%) |
Oct 27, 2006 | 6.384 | 6.471 | 6.384 | 6.414 | 86,994 | -0.02(-0.23%) |
Oct 26, 2006 | 6.470 | 6.479 | 6.411 | 6.429 | 387,403 | +0.00(+0.02%) |
Oct 25, 2006 | 6.321 | 6.446 | 6.310 | 6.428 | 84,044 | +0.06(+0.99%) |
Oct 24, 2006 | 6.385 | 6.385 | 6.321 | 6.364 | 31,064 | -0.02(-0.35%) |
Oct 23, 2006 | 6.294 | 6.387 | 6.250 | 6.387 | 61,717 | +0.04(+0.62%) |
Oct 20, 2006 | 6.491 | 6.491 | 6.345 | 6.348 | 95,227 | -0.10(-1.61%) |
Oct 19, 2006 | 6.437 | 6.483 | 6.431 | 6.452 | 107,966 | -0.02(-0.30%) |
Oct 18, 2006 | 6.428 | 6.489 | 6.405 | 6.471 | 259,529 | +0.03(+0.42%) |
Oct 17, 2006 | 6.563 | 6.607 | 6.434 | 6.444 | 276,527 | -0.17(-2.57%) |
Oct 16, 2006 | 6.546 | 6.617 | 6.500 | 6.614 | 104,364 | +0.07(+1.06%) |
Oct 13, 2006 | 6.596 | 6.610 | 6.518 | 6.545 | 110,424 | -0.05(-0.75%) |
Oct 12, 2006 | 6.507 | 6.622 | 6.483 | 6.595 | 257,436 | +0.12(+1.91%) |
Oct 11, 2006 | 6.564 | 6.572 | 6.444 | 6.471 | 180,408 | -0.13(-2.01%) |
Oct 10, 2006 | 6.622 | 6.653 | 6.564 | 6.604 | 173,285 | -0.02(-0.27%) |
Oct 09, 2006 | 6.534 | 6.622 | 6.486 | 6.622 | 173,876 | +0.08(+1.17%) |
Oct 06, 2006 | 6.536 | 6.546 | 6.471 | 6.545 | 200,855 | -0.00(-0.07%) |
Oct 05, 2006 | 6.432 | 6.563 | 6.357 | 6.549 | 327,034 | +0.19(+2.91%) |
Oct 04, 2006 | 6.324 | 6.465 | 6.254 | 6.364 | 398,819 | -0.00(-0.05%) |
Oct 03, 2006 | 6.301 | 6.391 | 6.286 | 6.367 | 270,679 | -0.01(-0.14%) |
Oct 02, 2006 | 6.321 | 6.417 | 6.266 | 6.376 | 102,935 | +0.05(+0.74%) |
Sep 29, 2006 | 6.319 | 6.426 | 6.310 | 6.330 | 313,519 | -0.04(-0.61%) |
Sep 28, 2006 | 6.421 | 6.459 | 6.322 | 6.369 | 169,265 | -0.01(-0.14%) |
Sep 27, 2006 | 6.309 | 6.471 | 6.309 | 6.378 | 164,713 | +0.03(+0.40%) |
Sep 26, 2006 | 6.188 | 6.388 | 6.140 | 6.352 | 293,345 | +0.11(+1.81%) |
Sep 25, 2006 | 6.220 | 6.262 | 6.158 | 6.239 | 319,120 | +0.01(+0.14%) |
Sep 22, 2006 | 6.316 | 6.316 | 6.152 | 6.230 | 74,256 | -0.07(-1.17%) |
Sep 21, 2006 | 6.319 | 6.321 | 6.244 | 6.304 | 172,414 | +0.01(+0.22%) |
Sep 20, 2006 | 6.133 | 6.291 | 6.133 | 6.291 | 310,788 | +0.15(+2.43%) |
Sep 19, 2006 | 6.009 | 6.160 | 5.967 | 6.142 | 186,070 | +0.05(+0.79%) |
Sep 18, 2006 | 5.987 | 6.128 | 5.987 | 6.093 | 187,266 | +0.06(+1.00%) |
Sep 15, 2006 | 5.978 | 6.036 | 5.889 | 6.033 | 377,190 | +0.10(+1.70%) |
Sep 14, 2006 | 5.869 | 5.997 | 5.869 | 5.932 | 121,608 | +0.03(+0.56%) |
Sep 13, 2006 | 6.008 | 6.008 | 5.854 | 5.899 | 196,861 | -0.08(-1.36%) |
Sep 12, 2006 | 5.722 | 5.998 | 5.690 | 5.981 | 92,536 | +0.31(+5.38%) |
Sep 11, 2006 | 5.643 | 5.710 | 5.582 | 5.675 | 134,539 | +0.02(+0.37%) |
Sep 08, 2006 | 5.639 | 5.714 | 5.631 | 5.654 | 144,998 | -0.01(-0.21%) |
Sep 07, 2006 | 5.733 | 5.838 | 5.665 | 5.666 | 413,312 | -0.07(-1.28%) |
Sep 06, 2006 | 5.827 | 5.887 | 5.740 | 5.740 | 266,254 | -0.14(-2.46%) |
Sep 05, 2006 | 6.014 | 6.014 | 5.789 | 5.884 | 366,744 | -0.10(-1.66%) |
Sep 01, 2006 | 6.030 | 6.086 | 5.908 | 5.984 | 228,929 | -0.10(-1.63%) |
Aug 31, 2006 | 5.824 | 6.087 | 5.810 | 6.083 | 437,599 | +0.30(+5.18%) |
Aug 30, 2006 | 5.857 | 5.883 | 5.782 | 5.783 | 128,405 | -0.07(-1.18%) |
Aug 29, 2006 | 5.698 | 5.872 | 5.643 | 5.853 | 240,578 | +0.18(+3.18%) |
Aug 28, 2006 | 5.695 | 5.726 | 5.627 | 5.672 | 265,835 | +0.02(+0.37%) |
Aug 25, 2006 | 5.643 | 5.713 | 5.606 | 5.651 | 94,570 | -0.01(-0.19%) |
Aug 24, 2006 | 5.645 | 5.749 | 5.598 | 5.661 | 249,688 | -0.00(-0.05%) |
Aug 23, 2006 | 5.854 | 5.877 | 5.592 | 5.665 | 271,270 | -0.19(-3.24%) |
Aug 22, 2006 | 5.880 | 5.943 | 5.838 | 5.854 | 146,692 | -0.09(-1.47%) |
Aug 21, 2006 | 5.959 | 6.018 | 5.926 | 5.941 | 107,035 | -0.05(-0.85%) |
Aug 18, 2006 | 5.982 | 6.018 | 5.893 | 5.993 | 134,080 | +0.04(+0.68%) |
Aug 17, 2006 | 5.809 | 6.005 | 5.795 | 5.952 | 504,606 | +0.13(+2.28%) |
Aug 16, 2006 | 5.610 | 5.823 | 5.610 | 5.820 | 106,344 | +0.16(+2.74%) |
Aug 15, 2006 | 5.692 | 5.756 | 5.610 | 5.665 | 69,784 | +0.03(+0.59%) |
Aug 14, 2006 | 5.657 | 5.794 | 5.606 | 5.631 | 113,939 | +0.04(+0.78%) |
Aug 11, 2006 | 5.568 | 5.625 | 5.529 | 5.588 | 76,296 | -0.02(-0.27%) |
Aug 10, 2006 | 5.528 | 5.618 | 5.499 | 5.603 | 173,611 | +0.00(+0.00%) |
Aug 09, 2006 | 5.622 | 5.878 | 5.511 | 5.603 | 502,147 | +0.09(+1.55%) |
Aug 08, 2006 | 5.687 | 5.717 | 5.510 | 5.517 | 160,447 | -0.16(-2.86%) |
Aug 07, 2006 | 5.568 | 5.680 | 5.568 | 5.680 | 134,399 | +0.05(+0.94%) |
Aug 04, 2006 | 5.743 | 5.774 | 5.574 | 5.627 | 96,344 | -0.01(-0.16%) |
Aug 03, 2006 | 5.639 | 5.639 | 5.574 | 5.636 | 120,744 | +0.01(+0.11%) |
Aug 02, 2006 | 5.665 | 5.710 | 5.591 | 5.630 | 155,703 | -0.03(-0.48%) |
Aug 01, 2006 | 5.765 | 5.765 | 5.592 | 5.657 | 249,023 | -0.17(-2.94%) |
Jul 31, 2006 | 5.735 | 5.835 | 5.719 | 5.829 | 100,902 | -0.06(-0.95%) |
Jul 28, 2006 | 5.636 | 5.884 | 5.633 | 5.884 | 98,065 | +0.26(+4.63%) |
Jul 27, 2006 | 5.655 | 5.758 | 5.598 | 5.624 | 201,320 | +0.01(+0.24%) |
Jul 26, 2006 | 5.549 | 5.663 | 5.493 | 5.610 | 105,381 | +0.01(+0.13%) |
Jul 25, 2006 | 5.603 | 5.665 | 5.528 | 5.603 | 167,391 | -0.02(-0.32%) |
Jul 24, 2006 | 5.541 | 5.621 | 5.427 | 5.621 | 82,941 | +0.14(+2.64%) |
Jul 21, 2006 | 5.552 | 5.552 | 5.377 | 5.476 | 136,884 | -0.10(-1.83%) |
Jul 20, 2006 | 5.728 | 5.791 | 5.565 | 5.579 | 210,609 | -0.18(-3.19%) |
Jul 19, 2006 | 5.522 | 5.764 | 5.505 | 5.762 | 117,049 | +0.32(+5.89%) |
Jul 18, 2006 | 5.420 | 5.446 | 5.305 | 5.442 | 111,521 | +0.02(+0.44%) |
Jul 17, 2006 | 5.424 | 5.449 | 5.371 | 5.418 | 106,025 | +0.00(+0.00%) |
Jul 14, 2006 | 5.481 | 5.481 | 5.416 | 5.418 | 124,033 | -0.02(-0.36%) |
Jul 13, 2006 | 5.503 | 5.503 | 5.434 | 5.437 | 151,064 | -0.09(-1.55%) |
Jul 12, 2006 | 5.619 | 5.619 | 5.511 | 5.523 | 132,837 | -0.12(-2.21%) |
Jul 11, 2006 | 5.567 | 5.655 | 5.531 | 5.648 | 98,198 | +0.06(+1.05%) |
Jul 10, 2006 | 5.493 | 5.598 | 5.470 | 5.589 | 138,266 | +0.13(+2.37%) |
Jul 07, 2006 | 5.470 | 5.574 | 5.451 | 5.460 | 97,480 | -0.03(-0.60%) |
Jul 06, 2006 | 5.506 | 5.579 | 5.457 | 5.493 | 143,921 | -0.00(-0.03%) |
Jul 05, 2006 | 5.555 | 5.570 | 5.443 | 5.494 | 209,606 | -0.14(-2.43%) |
Jul 03, 2006 | 5.657 | 5.699 | 5.621 | 5.631 | 46,135 | -0.00(-0.08%) |
Jun 30, 2006 | 5.663 | 5.737 | 5.597 | 5.636 | 573,214 | -0.02(-0.37%) |
Jun 29, 2006 | 5.558 | 5.680 | 5.513 | 5.657 | 257,821 | +0.12(+2.17%) |
Jun 28, 2006 | 5.526 | 5.559 | 5.493 | 5.537 | 128,811 | +0.00(+0.08%) |
Jun 27, 2006 | 5.592 | 5.592 | 5.505 | 5.532 | 54,521 | -0.03(-0.59%) |
Jun 26, 2006 | 5.528 | 5.598 | 5.513 | 5.565 | 119,608 | +0.06(+1.04%) |
Jun 23, 2006 | 5.470 | 5.535 | 5.430 | 5.508 | 160,660 | -0.01(-0.14%) |
Jun 22, 2006 | 5.500 | 5.552 | 5.448 | 5.516 | 151,928 | +0.04(+0.66%) |
Jun 21, 2006 | 5.484 | 5.612 | 5.460 | 5.479 | 430,655 | -0.00(-0.08%) |
Jun 20, 2006 | 5.502 | 5.553 | 5.425 | 5.484 | 213,533 | -0.04(-0.71%) |
Jun 19, 2006 | 5.660 | 5.660 | 5.493 | 5.523 | 287,424 | -0.11(-2.03%) |
Jun 16, 2006 | 5.783 | 5.818 | 5.591 | 5.637 | 1,031,612 | -0.17(-2.98%) |
Jun 15, 2006 | 5.863 | 5.898 | 5.794 | 5.810 | 212,583 | -0.02(-0.41%) |
Jun 14, 2006 | 5.853 | 5.929 | 5.750 | 5.835 | 145,888 | -0.06(-1.00%) |
Jun 13, 2006 | 5.794 | 6.036 | 5.794 | 5.893 | 164,128 | +0.03(+0.57%) |
Jun 12, 2006 | 6.011 | 6.011 | 5.801 | 5.860 | 216,251 | -0.11(-1.77%) |
Jun 09, 2006 | 6.130 | 6.130 | 5.935 | 5.965 | 203,798 | -0.13(-2.20%) |
Jun 08, 2006 | 6.014 | 6.105 | 5.777 | 6.099 | 181,119 | +0.12(+1.94%) |
Jun 07, 2006 | 6.014 | 6.152 | 5.967 | 5.984 | 170,022 | -0.01(-0.18%) |
Jun 06, 2006 | 6.063 | 6.090 | 5.926 | 5.994 | 157,736 | -0.07(-1.09%) |
Jun 05, 2006 | 6.500 | 6.500 | 6.051 | 6.060 | 190,555 | -0.42(-6.54%) |
Jun 02, 2006 | 6.546 | 6.572 | 6.415 | 6.485 | 178,534 | -0.02(-0.25%) |
Jun 01, 2006 | 6.208 | 6.516 | 6.179 | 6.501 | 412,753 | +0.25(+4.00%) |
May 31, 2006 | 6.069 | 6.277 | 6.069 | 6.251 | 537,983 | +0.14(+2.32%) |
May 30, 2006 | 6.443 | 6.443 | 6.110 | 6.110 | 241,701 | -0.28(-4.36%) |
May 26, 2006 | 6.134 | 6.530 | 6.122 | 6.388 | 408,056 | +0.27(+4.38%) |
May 25, 2006 | 6.008 | 6.120 | 6.008 | 6.120 | 1,127,425 | +0.08(+1.30%) |
May 24, 2006 | 6.018 | 6.056 | 5.899 | 6.042 | 214,736 | +0.03(+0.48%) |
May 23, 2006 | 6.030 | 6.120 | 6.012 | 6.014 | 110,869 | -0.03(-0.45%) |
May 22, 2006 | 5.988 | 6.057 | 5.958 | 6.041 | 116,438 | +0.02(+0.27%) |
May 19, 2006 | 5.898 | 6.024 | 5.898 | 6.024 | 98,889 | +0.08(+1.42%) |
May 18, 2006 | 5.949 | 6.006 | 5.932 | 5.940 | 197,007 | +0.00(+0.00%) |
May 17, 2006 | 5.910 | 6.006 | 5.910 | 5.940 | 252,226 | -0.03(-0.58%) |
May 16, 2006 | 5.967 | 5.997 | 5.929 | 5.975 | 822,524 | +0.01(+0.10%) |
May 15, 2006 | 5.902 | 6.170 | 5.902 | 5.968 | 379,875 | +0.04(+0.74%) |
May 12, 2006 | 5.902 | 5.952 | 5.714 | 5.925 | 388,825 | -0.01(-0.20%) |
May 11, 2006 | 5.982 | 6.014 | 5.910 | 5.937 | 347,567 | -0.08(-1.30%) |
May 10, 2006 | 6.139 | 6.139 | 5.985 | 6.015 | 281,856 | -0.10(-1.65%) |
May 09, 2006 | 6.035 | 6.137 | 6.020 | 6.116 | 173,710 | +0.03(+0.52%) |
May 08, 2006 | 5.993 | 6.102 | 5.944 | 6.084 | 305,977 | +0.05(+0.80%) |
May 05, 2006 | 5.968 | 6.038 | 5.946 | 6.036 | 244,983 | +0.10(+1.67%) |
May 04, 2006 | 5.905 | 6.014 | 5.829 | 5.937 | 255,914 | +0.03(+0.54%) |
May 03, 2006 | 5.984 | 6.015 | 5.794 | 5.905 | 207,280 | -0.11(-1.90%) |
May 02, 2006 | 5.907 | 6.020 | 5.895 | 6.020 | 254,399 | +0.13(+2.14%) |
May 01, 2006 | 5.734 | 5.898 | 5.734 | 5.893 | 209,606 | +0.20(+3.52%) |
Apr 28, 2006 | 5.598 | 5.719 | 5.598 | 5.693 | 108,976 | +0.06(+1.15%) |
Apr 27, 2006 | 5.645 | 5.652 | 5.585 | 5.628 | 135,934 | -0.01(-0.13%) |
Apr 26, 2006 | 5.588 | 5.678 | 5.570 | 5.636 | 141,383 | +0.01(+0.11%) |
Apr 25, 2006 | 5.661 | 5.672 | 5.541 | 5.630 | 174,747 | -0.04(-0.66%) |
Apr 24, 2006 | 5.801 | 5.806 | 5.634 | 5.668 | 140,233 | -0.11(-1.82%) |
Apr 21, 2006 | 5.875 | 5.875 | 5.743 | 5.773 | 130,080 | -0.02(-0.34%) |
Apr 20, 2006 | 5.746 | 5.823 | 5.732 | 5.792 | 207,759 | -0.04(-0.75%) |
Apr 19, 2006 | 5.645 | 5.836 | 5.609 | 5.836 | 142,380 | +0.19(+3.39%) |
Apr 18, 2006 | 5.508 | 5.648 | 5.503 | 5.645 | 397,802 | +0.15(+2.74%) |
Apr 17, 2006 | 5.622 | 5.633 | 5.424 | 5.494 | 180,216 | -0.12(-2.20%) |
Apr 13, 2006 | 5.565 | 5.666 | 5.586 | 5.618 | 47,504 | +0.05(+0.95%) |
Apr 12, 2006 | 5.585 | 5.621 | 5.500 | 5.565 | 104,896 | -0.02(-0.35%) |
Apr 11, 2006 | 5.636 | 5.708 | 5.570 | 5.585 | 94,423 | -0.08(-1.38%) |
Apr 10, 2006 | 5.643 | 5.767 | 5.643 | 5.663 | 111,800 | +0.03(+0.53%) |
Apr 07, 2006 | 5.768 | 5.826 | 5.628 | 5.633 | 94,902 | -0.16(-2.73%) |
Apr 06, 2006 | 5.824 | 5.826 | 5.764 | 5.791 | 70,090 | -0.03(-0.59%) |
Apr 05, 2006 | 5.866 | 5.869 | 5.807 | 5.826 | 113,494 | +0.01(+0.10%) |
Apr 04, 2006 | 5.734 | 5.866 | 5.729 | 5.820 | 94,550 | +0.03(+0.60%) |
Apr 03, 2006 | 5.723 | 5.820 | 5.720 | 5.785 | 89,832 | +0.02(+0.31%) |
Mar 31, 2006 | 5.719 | 5.782 | 5.719 | 5.767 | 95,958 | +0.04(+0.74%) |
Mar 30, 2006 | 5.648 | 5.794 | 5.648 | 5.725 | 237,102 | +0.02(+0.40%) |
Mar 29, 2006 | 5.872 | 5.898 | 5.651 | 5.702 | 257,702 | -0.23(-3.91%) |
Mar 28, 2006 | 5.776 | 5.934 | 5.696 | 5.934 | 92,716 | +0.19(+3.22%) |
Mar 27, 2006 | 5.770 | 5.877 | 5.674 | 5.749 | 85,001 | -0.06(-1.04%) |
Mar 24, 2006 | 5.863 | 5.877 | 5.809 | 5.809 | 47,039 | +0.02(+0.42%) |
Mar 23, 2006 | 5.809 | 5.810 | 5.729 | 5.785 | 67,113 | -0.05(-0.90%) |
Mar 22, 2006 | 5.838 | 5.866 | 5.806 | 5.838 | 119,608 | +0.04(+0.73%) |
Mar 21, 2006 | 6.011 | 6.041 | 5.792 | 5.795 | 65,166 | -0.25(-4.06%) |
Mar 20, 2006 | 6.035 | 6.045 | 5.823 | 6.041 | 109,773 | -0.03(-0.57%) |
Mar 17, 2006 | 6.017 | 6.151 | 6.009 | 6.075 | 464,989 | +0.09(+1.48%) |
Mar 16, 2006 | 5.938 | 6.012 | 5.929 | 5.987 | 65,890 | +0.09(+1.56%) |
Mar 15, 2006 | 5.866 | 5.937 | 5.866 | 5.895 | 198,688 | -0.02(-0.33%) |
Mar 14, 2006 | 5.944 | 6.014 | 5.869 | 5.914 | 147,503 | -0.08(-1.31%) |
Mar 13, 2006 | 5.994 | 6.050 | 5.908 | 5.993 | 165,544 | -0.06(-0.95%) |
Mar 10, 2006 | 5.958 | 6.050 | 5.944 | 6.050 | 26,380 | +0.09(+1.46%) |
Mar 09, 2006 | 6.108 | 6.169 | 5.962 | 5.962 | 100,317 | -0.19(-3.15%) |
Mar 08, 2006 | 6.093 | 6.164 | 6.059 | 6.157 | 33,503 | -0.00(-0.07%) |
Mar 07, 2006 | 6.047 | 6.236 | 6.035 | 6.161 | 62,554 | +0.08(+1.24%) |
Mar 06, 2006 | 6.214 | 6.253 | 6.059 | 6.086 | 81,114 | -0.16(-2.60%) |
Mar 03, 2006 | 6.199 | 6.304 | 6.184 | 6.248 | 71,359 | -0.03(-0.41%) |
Mar 02, 2006 | 6.286 | 6.298 | 6.208 | 6.274 | 56,335 | +0.06(+0.97%) |
Mar 01, 2006 | 6.104 | 6.291 | 6.041 | 6.214 | 82,894 | +0.18(+3.04%) |
Feb 28, 2006 | 6.113 | 6.154 | 6.026 | 6.030 | 47,577 | -0.08(-1.35%) |
Feb 27, 2006 | 6.130 | 6.130 | 6.047 | 6.113 | 29,609 | -0.05(-0.81%) |
Feb 24, 2006 | 6.096 | 6.163 | 6.089 | 6.163 | 30,679 | +0.03(+0.56%) |
Feb 23, 2006 | 6.086 | 6.131 | 6.029 | 6.128 | 51,438 | +0.04(+0.69%) |
Feb 22, 2006 | 5.956 | 6.131 | 5.944 | 6.086 | 46,135 | +0.12(+1.97%) |
Feb 21, 2006 | 6.220 | 6.221 | 5.968 | 5.968 | 63,153 | -0.17(-2.82%) |
Feb 17, 2006 | 6.217 | 6.292 | 6.119 | 6.142 | 40,081 | -0.10(-1.54%) |
Feb 16, 2006 | 6.259 | 6.260 | 6.125 | 6.238 | 42,527 | +0.01(+0.17%) |
Feb 15, 2006 | 6.055 | 6.245 | 6.050 | 6.227 | 63,644 | +0.15(+2.43%) |
Feb 14, 2006 | 5.993 | 6.080 | 5.893 | 6.080 | 49,305 | +0.15(+2.56%) |
Feb 13, 2006 | 6.021 | 6.044 | 5.916 | 5.928 | 113,926 | -0.09(-1.55%) |
Feb 10, 2006 | 5.990 | 6.033 | 5.965 | 6.021 | 67,977 | +0.02(+0.28%) |
Feb 09, 2006 | 6.021 | 6.143 | 5.994 | 6.005 | 101,234 | -0.07(-1.12%) |
Feb 08, 2006 | 6.110 | 6.110 | 5.984 | 6.072 | 52,953 | +0.03(+0.47%) |
Feb 07, 2006 | 5.944 | 6.111 | 5.919 | 6.044 | 68,429 | +0.12(+1.98%) |
Feb 06, 2006 | 5.973 | 6.087 | 5.902 | 5.926 | 75,492 | -0.12(-2.02%) |
Feb 03, 2006 | 6.047 | 6.069 | 6.002 | 6.048 | 47,192 | +0.05(+0.83%) |
Feb 02, 2006 | 6.248 | 6.248 | 5.999 | 5.999 | 85,386 | -0.31(-4.96%) |
Feb 01, 2006 | 6.101 | 6.319 | 6.093 | 6.312 | 136,512 | +0.30(+5.01%) |
Jan 31, 2006 | 5.920 | 6.107 | 5.920 | 6.011 | 135,642 | -0.03(-0.42%) |
Jan 30, 2006 | 6.265 | 6.312 | 5.994 | 6.036 | 79,732 | -0.34(-5.36%) |
Jan 27, 2006 | 6.328 | 6.396 | 6.310 | 6.378 | 57,411 | +0.05(+0.78%) |
Jan 26, 2006 | 6.170 | 6.328 | 6.116 | 6.328 | 100,643 | +0.20(+3.19%) |
Jan 25, 2006 | 6.133 | 6.134 | 6.104 | 6.133 | 53,086 | +0.01(+0.12%) |
Jan 24, 2006 | 6.020 | 6.125 | 5.988 | 6.125 | 46,593 | +0.14(+2.26%) |
Jan 23, 2006 | 5.953 | 6.062 | 5.932 | 5.990 | 238,744 | -0.02(-0.35%) |
Jan 20, 2006 | 6.127 | 6.127 | 5.982 | 6.011 | 130,273 | -0.06(-0.94%) |
Jan 19, 2006 | 6.089 | 6.117 | 6.023 | 6.068 | 72,190 | +0.00(+0.05%) |
Jan 18, 2006 | 6.027 | 6.095 | 6.014 | 6.065 | 52,507 | +0.01(+0.12%) |
Jan 17, 2006 | 5.905 | 6.074 | 5.905 | 6.057 | 179,159 | +0.10(+1.74%) |
Jan 13, 2006 | 6.229 | 6.229 | 5.895 | 5.953 | 99,979 | -0.32(-5.13%) |
Jan 12, 2006 | 6.000 | 6.292 | 6.000 | 6.276 | 124,923 | +0.31(+5.22%) |
Jan 11, 2006 | 5.807 | 5.978 | 5.807 | 5.964 | 198,994 | +0.11(+1.85%) |
Jan 10, 2006 | 5.812 | 5.889 | 5.795 | 5.856 | 159,756 | +0.03(+0.54%) |
Jan 09, 2006 | 5.786 | 5.871 | 5.786 | 5.824 | 101,480 | -0.02(-0.36%) |
Jan 06, 2006 | 5.794 | 5.884 | 5.788 | 5.845 | 114,265 | +0.09(+1.65%) |
Jan 05, 2006 | 5.809 | 5.809 | 5.704 | 5.750 | 37,457 | -0.04(-0.76%) |
Jan 04, 2006 | 5.806 | 5.878 | 5.744 | 5.794 | 128,100 | +0.03(+0.55%) |
Jan 03, 2006 | 5.505 | 5.776 | 5.505 | 5.762 | 261,436 | +0.23(+4.25%) |
Dec 30, 2005 | 5.550 | 5.583 | 5.510 | 5.528 | 57,863 | -0.02(-0.41%) |
Dec 29, 2005 | 5.583 | 5.583 | 5.550 | 5.550 | 30,407 | -0.03(-0.59%) |
Dec 28, 2005 | 5.561 | 5.600 | 5.443 | 5.583 | 139,542 | +0.01(+0.14%) |
Dec 27, 2005 | 5.677 | 5.722 | 5.576 | 5.576 | 110,305 | -0.17(-2.91%) |
Dec 23, 2005 | 5.722 | 5.761 | 5.693 | 5.743 | 18,745 | +0.05(+0.82%) |
Dec 22, 2005 | 5.671 | 5.731 | 5.606 | 5.696 | 129,974 | +0.07(+1.31%) |
Dec 21, 2005 | 5.591 | 5.687 | 5.570 | 5.622 | 48,049 | +0.03(+0.57%) |
Dec 20, 2005 | 5.609 | 5.642 | 5.556 | 5.591 | 43,131 | -0.02(-0.40%) |
Dec 19, 2005 | 5.568 | 5.622 | 5.540 | 5.613 | 116,378 | +0.00(+0.00%) |
Dec 16, 2005 | 5.634 | 5.710 | 5.603 | 5.613 | 463,932 | -0.04(-0.74%) |
Dec 15, 2005 | 5.683 | 5.683 | 5.576 | 5.655 | 90,397 | +0.00(+0.08%) |
Dec 14, 2005 | 5.711 | 5.711 | 5.586 | 5.651 | 295,591 | +0.01(+0.18%) |
Dec 13, 2005 | 5.568 | 5.646 | 5.558 | 5.641 | 520,946 | +0.07(+1.31%) |
Dec 12, 2005 | 5.547 | 5.573 | 5.517 | 5.568 | 275,490 | +0.00(+0.00%) |
Dec 09, 2005 | 5.598 | 5.598 | 5.552 | 5.568 | 122,751 | +0.00(+0.00%) |
Dec 08, 2005 | 5.541 | 5.699 | 5.526 | 5.568 | 178,401 | +0.04(+0.68%) |
Dec 07, 2005 | 5.531 | 5.537 | 5.493 | 5.531 | 141,841 | +0.00(+0.00%) |
Dec 06, 2005 | 5.565 | 5.589 | 5.513 | 5.531 | 410,215 | +0.00(+0.00%) |
Dec 05, 2005 | 5.541 | 5.577 | 5.502 | 5.531 | 221,281 | -0.04(-0.73%) |
Dec 02, 2005 | 5.696 | 5.696 | 5.523 | 5.571 | 110,630 | -0.08(-1.41%) |
Dec 01, 2005 | 5.780 | 5.780 | 5.643 | 5.651 | 340,171 | -0.05(-0.87%) |
Nov 30, 2005 | 5.678 | 5.779 | 5.651 | 5.701 | 417,093 | +0.05(+0.88%) |
Nov 29, 2005 | 5.719 | 5.804 | 5.639 | 5.651 | 79,220 | -0.04(-0.71%) |
Nov 28, 2005 | 5.705 | 5.719 | 5.613 | 5.692 | 294,122 | -0.10(-1.69%) |
Nov 25, 2005 | 5.898 | 5.898 | 5.764 | 5.789 | 43,337 | -0.06(-1.05%) |
Nov 23, 2005 | 5.838 | 5.896 | 5.773 | 5.851 | 107,421 | +0.03(+0.47%) |
Nov 22, 2005 | 5.655 | 5.848 | 5.643 | 5.824 | 175,152 | +0.17(+3.04%) |
Nov 21, 2005 | 5.568 | 5.652 | 5.568 | 5.652 | 180,814 | +0.07(+1.21%) |
Nov 18, 2005 | 5.671 | 5.671 | 5.570 | 5.585 | 78,296 | -0.00(-0.08%) |
Nov 17, 2005 | 5.430 | 5.690 | 5.430 | 5.589 | 273,616 | +0.10(+1.87%) |
Nov 16, 2005 | 5.458 | 5.511 | 5.449 | 5.487 | 105,294 | +0.02(+0.33%) |
Nov 15, 2005 | 5.482 | 5.606 | 5.421 | 5.469 | 163,484 | +0.02(+0.44%) |
Nov 14, 2005 | 5.517 | 5.551 | 5.389 | 5.445 | 224,783 | -0.02(-0.33%) |
Nov 11, 2005 | 5.418 | 5.508 | 5.379 | 5.463 | 145,915 | +0.06(+1.14%) |
Nov 10, 2005 | 5.305 | 5.401 | 5.254 | 5.401 | 168,162 | +0.13(+2.51%) |
Nov 09, 2005 | 5.184 | 5.397 | 5.177 | 5.269 | 329,965 | +0.17(+3.27%) |
Nov 08, 2005 | 4.938 | 5.165 | 4.938 | 5.102 | 230,777 | +0.12(+2.39%) |
Nov 07, 2005 | 4.867 | 5.011 | 4.867 | 4.983 | 166,188 | +0.04(+0.85%) |
Nov 04, 2005 | 4.831 | 4.941 | 4.778 | 4.941 | 165,471 | +0.17(+3.56%) |
Nov 03, 2005 | 4.822 | 4.850 | 4.737 | 4.771 | 307,186 | -0.02(-0.31%) |
Nov 02, 2005 | 4.861 | 4.861 | 4.742 | 4.786 | 310,489 | -0.05(-0.93%) |