Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.189 | 5.227 | 5.156 | 5.162 | 1,059,938 | -0.04(-0.81%) |
Nov 29, 2006 | 5.197 | 5.231 | 5.176 | 5.204 | 687,925 | +0.01(+0.15%) |
Nov 28, 2006 | 5.173 | 5.235 | 5.173 | 5.197 | 453,226 | +0.00(+0.06%) |
Nov 27, 2006 | 5.277 | 5.277 | 5.171 | 5.194 | 698,252 | -0.05(-0.89%) |
Nov 24, 2006 | 5.224 | 5.241 | 5.218 | 5.241 | 135,642 | +0.03(+0.58%) |
Nov 22, 2006 | 5.253 | 5.253 | 5.174 | 5.210 | 357,971 | +0.00(+0.06%) |
Nov 21, 2006 | 5.244 | 5.244 | 5.194 | 5.207 | 678,347 | +0.02(+0.29%) |
Nov 20, 2006 | 5.292 | 5.307 | 5.186 | 5.192 | 1,062,259 | -0.09(-1.80%) |
Nov 17, 2006 | 5.265 | 5.390 | 5.219 | 5.287 | 1,666,351 | +0.07(+1.27%) |
Nov 16, 2006 | 5.268 | 5.268 | 5.186 | 5.221 | 931,060 | -0.03(-0.55%) |
Nov 15, 2006 | 5.130 | 5.328 | 5.126 | 5.250 | 782,118 | +0.02(+0.43%) |
Nov 14, 2006 | 5.277 | 5.277 | 5.129 | 5.227 | 1,224,129 | -0.01(-0.14%) |
Nov 13, 2006 | 5.171 | 5.241 | 5.171 | 5.235 | 571,391 | +0.02(+0.40%) |
Nov 10, 2006 | 5.188 | 5.239 | 5.164 | 5.213 | 553,701 | +0.01(+0.12%) |
Nov 09, 2006 | 5.274 | 5.275 | 5.182 | 5.207 | 606,413 | +0.00(+0.00%) |
Nov 08, 2006 | 5.138 | 5.221 | 5.132 | 5.207 | 1,345,710 | +0.02(+0.38%) |
Nov 07, 2006 | 5.201 | 5.265 | 5.140 | 5.188 | 1,574,207 | -0.05(-0.89%) |
Nov 06, 2006 | 5.218 | 5.310 | 5.201 | 5.235 | 563,412 | -0.02(-0.40%) |
Nov 03, 2006 | 5.277 | 5.298 | 5.209 | 5.256 | 594,407 | -0.02(-0.37%) |
Nov 02, 2006 | 5.231 | 5.310 | 5.203 | 5.275 | 644,844 | -0.05(-0.88%) |
Nov 01, 2006 | 5.345 | 5.412 | 5.290 | 5.322 | 580,312 | -0.05(-0.87%) |
Oct 31, 2006 | 5.387 | 5.417 | 5.265 | 5.369 | 1,310,124 | -0.07(-1.33%) |
Oct 30, 2006 | 5.545 | 5.614 | 5.394 | 5.441 | 1,237,136 | -0.13(-2.35%) |
Oct 27, 2006 | 5.563 | 5.646 | 5.560 | 5.572 | 559,372 | +0.01(+0.22%) |
Oct 26, 2006 | 5.533 | 5.578 | 5.519 | 5.560 | 315,540 | +0.03(+0.52%) |
Oct 25, 2006 | 5.450 | 5.577 | 5.446 | 5.532 | 688,256 | +0.08(+1.52%) |
Oct 24, 2006 | 5.414 | 5.483 | 5.390 | 5.449 | 1,070,431 | +0.06(+1.15%) |
Oct 23, 2006 | 5.329 | 5.414 | 5.298 | 5.387 | 1,369,887 | +0.08(+1.42%) |
Oct 20, 2006 | 5.275 | 5.336 | 5.262 | 5.311 | 1,337,850 | -0.03(-0.54%) |
Oct 19, 2006 | 5.277 | 5.388 | 5.277 | 5.340 | 630,888 | +0.06(+1.08%) |
Oct 18, 2006 | 5.311 | 5.345 | 5.283 | 5.283 | 388,688 | -0.03(-0.57%) |
Oct 17, 2006 | 5.233 | 5.342 | 5.216 | 5.313 | 440,312 | +0.02(+0.43%) |
Oct 16, 2006 | 5.241 | 5.323 | 5.216 | 5.290 | 510,402 | +0.03(+0.49%) |
Oct 13, 2006 | 5.310 | 5.314 | 5.231 | 5.265 | 605,245 | -0.02(-0.29%) |
Oct 12, 2006 | 5.314 | 5.314 | 5.236 | 5.280 | 604,556 | -0.00(-0.06%) |
Oct 11, 2006 | 5.201 | 5.313 | 5.201 | 5.283 | 392,011 | +0.00(+0.09%) |
Oct 10, 2006 | 5.164 | 5.311 | 5.156 | 5.278 | 715,557 | +0.07(+1.30%) |
Oct 09, 2006 | 5.188 | 5.281 | 5.188 | 5.210 | 360,087 | -0.02(-0.35%) |
Oct 06, 2006 | 5.201 | 5.269 | 5.201 | 5.228 | 389,132 | -0.01(-0.17%) |
Oct 05, 2006 | 5.216 | 5.274 | 5.209 | 5.238 | 444,218 | +0.02(+0.38%) |
Oct 04, 2006 | 5.164 | 5.251 | 5.164 | 5.218 | 515,363 | +0.02(+0.44%) |
Oct 03, 2006 | 5.191 | 5.216 | 5.164 | 5.195 | 508,352 | -0.05(-1.03%) |
Oct 02, 2006 | 5.262 | 5.301 | 5.230 | 5.250 | 595,986 | +0.00(+0.00%) |
Sep 29, 2006 | 5.233 | 5.319 | 5.233 | 5.250 | 311,613 | -0.03(-0.49%) |
Sep 28, 2006 | 5.238 | 5.284 | 5.225 | 5.275 | 284,604 | +0.02(+0.37%) |
Sep 27, 2006 | 5.244 | 5.275 | 5.215 | 5.256 | 541,132 | +0.02(+0.43%) |
Sep 26, 2006 | 5.162 | 5.254 | 5.162 | 5.233 | 551,930 | +0.02(+0.46%) |
Sep 25, 2006 | 5.236 | 5.236 | 5.102 | 5.209 | 1,071,399 | -0.05(-0.95%) |
Sep 22, 2006 | 5.284 | 5.284 | 5.209 | 5.259 | 292,670 | -0.01(-0.26%) |
Sep 21, 2006 | 5.180 | 5.323 | 5.180 | 5.272 | 709,581 | +0.04(+0.84%) |
Sep 20, 2006 | 5.235 | 5.275 | 5.189 | 5.228 | 505,506 | -0.01(-0.20%) |
Sep 19, 2006 | 5.216 | 5.254 | 5.164 | 5.239 | 494,423 | +0.03(+0.49%) |
Sep 18, 2006 | 5.262 | 5.277 | 5.201 | 5.213 | 742,613 | -0.05(-0.92%) |
Sep 15, 2006 | 5.209 | 5.266 | 5.192 | 5.262 | 791,053 | +0.00(+0.09%) |
Sep 14, 2006 | 5.277 | 5.311 | 5.203 | 5.257 | 608,781 | +0.01(+0.20%) |
Sep 13, 2006 | 5.167 | 5.296 | 5.167 | 5.247 | 539,427 | +0.04(+0.78%) |
Sep 12, 2006 | 5.170 | 5.221 | 5.170 | 5.206 | 343,385 | -0.01(-0.26%) |
Sep 11, 2006 | 5.164 | 5.329 | 5.143 | 5.219 | 650,920 | -0.01(-0.14%) |
Sep 08, 2006 | 5.287 | 5.372 | 5.159 | 5.227 | 1,876,110 | -0.12(-2.31%) |
Sep 07, 2006 | 5.509 | 5.509 | 5.281 | 5.351 | 1,716,595 | -0.13(-2.45%) |
Sep 06, 2006 | 5.533 | 5.539 | 5.461 | 5.485 | 430,614 | -0.05(-0.85%) |
Sep 05, 2006 | 5.578 | 5.578 | 5.507 | 5.532 | 207,775 | -0.00(-0.05%) |
Sep 01, 2006 | 5.515 | 5.584 | 5.510 | 5.535 | 243,872 | +0.00(+0.05%) |
Aug 31, 2006 | 5.507 | 5.581 | 5.504 | 5.532 | 158,340 | -0.01(-0.24%) |
Aug 30, 2006 | 5.542 | 5.560 | 5.488 | 5.545 | 238,167 | -0.03(-0.49%) |
Aug 29, 2006 | 5.530 | 5.592 | 5.494 | 5.572 | 246,001 | -0.00(-0.03%) |
Aug 28, 2006 | 5.541 | 5.578 | 5.480 | 5.574 | 598,971 | -0.00(-0.08%) |
Aug 25, 2006 | 5.525 | 5.654 | 5.525 | 5.578 | 157,783 | +0.02(+0.41%) |
Aug 24, 2006 | 5.562 | 5.640 | 5.521 | 5.556 | 199,259 | -0.02(-0.35%) |
Aug 23, 2006 | 5.578 | 5.658 | 5.535 | 5.575 | 281,666 | -0.05(-0.86%) |
Aug 22, 2006 | 5.628 | 5.682 | 5.519 | 5.623 | 368,232 | -0.03(-0.56%) |
Aug 21, 2006 | 5.729 | 5.729 | 5.628 | 5.655 | 303,667 | -0.07(-1.29%) |
Aug 18, 2006 | 5.611 | 5.729 | 5.608 | 5.729 | 373,160 | +0.11(+1.96%) |
Aug 17, 2006 | 5.654 | 5.699 | 5.614 | 5.619 | 323,785 | -0.03(-0.45%) |
Aug 16, 2006 | 5.626 | 5.699 | 5.626 | 5.645 | 234,891 | +0.01(+0.13%) |
Aug 15, 2006 | 5.645 | 5.747 | 5.580 | 5.637 | 297,061 | +0.03(+0.62%) |
Aug 14, 2006 | 5.767 | 5.767 | 5.538 | 5.602 | 330,981 | -0.07(-1.30%) |
Aug 11, 2006 | 5.678 | 5.729 | 5.623 | 5.676 | 280,757 | -0.05(-0.83%) |
Aug 10, 2006 | 5.694 | 5.752 | 5.654 | 5.724 | 381,743 | -0.01(-0.12%) |
Aug 09, 2006 | 5.774 | 5.814 | 5.685 | 5.731 | 343,511 | -0.04(-0.76%) |
Aug 08, 2006 | 5.691 | 5.859 | 5.691 | 5.774 | 339,120 | +0.01(+0.21%) |
Aug 07, 2006 | 5.789 | 5.866 | 5.697 | 5.762 | 618,001 | +0.03(+0.61%) |
Aug 04, 2006 | 5.880 | 5.880 | 5.676 | 5.728 | 371,349 | -0.03(-0.55%) |
Aug 03, 2006 | 5.821 | 5.880 | 5.711 | 5.759 | 698,219 | +0.03(+0.53%) |
Aug 02, 2006 | 5.654 | 5.835 | 5.654 | 5.729 | 924,912 | +0.12(+2.15%) |
Aug 01, 2006 | 5.578 | 5.706 | 5.518 | 5.608 | 928,885 | +0.12(+2.20%) |
Jul 31, 2006 | 5.322 | 5.550 | 5.322 | 5.488 | 498,230 | +0.09(+1.65%) |
Jul 28, 2006 | 5.352 | 5.492 | 5.329 | 5.399 | 494,058 | +0.04(+0.82%) |
Jul 27, 2006 | 5.415 | 5.464 | 5.352 | 5.355 | 314,744 | -0.05(-0.84%) |
Jul 26, 2006 | 5.470 | 5.470 | 5.316 | 5.400 | 376,085 | -0.01(-0.19%) |
Jul 25, 2006 | 5.355 | 5.462 | 5.126 | 5.411 | 677,352 | +0.05(+0.87%) |
Jul 24, 2006 | 5.322 | 5.450 | 5.316 | 5.364 | 583,516 | -0.00(-0.06%) |
Jul 21, 2006 | 5.393 | 5.471 | 5.339 | 5.367 | 463,533 | -0.06(-1.19%) |
Jul 20, 2006 | 5.453 | 5.492 | 5.390 | 5.432 | 286,713 | -0.09(-1.61%) |
Jul 19, 2006 | 5.394 | 5.563 | 5.394 | 5.521 | 555,605 | +0.11(+2.09%) |
Jul 18, 2006 | 5.367 | 5.440 | 5.292 | 5.408 | 704,998 | +0.02(+0.39%) |
Jul 17, 2006 | 5.414 | 5.423 | 5.308 | 5.387 | 596,954 | -0.05(-1.00%) |
Jul 14, 2006 | 5.443 | 5.471 | 5.369 | 5.441 | 366,560 | -0.04(-0.80%) |
Jul 13, 2006 | 5.541 | 5.541 | 5.423 | 5.485 | 383,846 | -0.06(-1.03%) |
Jul 12, 2006 | 5.601 | 5.629 | 5.459 | 5.542 | 629,933 | -0.05(-0.84%) |
Jul 11, 2006 | 5.646 | 5.676 | 5.565 | 5.589 | 227,090 | -0.04(-0.64%) |
Jul 10, 2006 | 5.578 | 5.639 | 5.578 | 5.625 | 337,449 | +0.04(+0.73%) |
Jul 07, 2006 | 5.651 | 5.699 | 5.574 | 5.584 | 373,664 | -0.02(-0.43%) |
Jul 06, 2006 | 5.679 | 5.726 | 5.601 | 5.608 | 289,387 | -0.02(-0.27%) |
Jul 05, 2006 | 5.541 | 5.702 | 5.503 | 5.623 | 756,854 | +0.13(+2.33%) |
Jul 03, 2006 | 5.462 | 5.569 | 5.462 | 5.495 | 184,766 | +0.03(+0.61%) |
Jun 30, 2006 | 5.512 | 5.512 | 5.390 | 5.462 | 427,371 | +0.07(+1.34%) |
Jun 29, 2006 | 5.351 | 5.399 | 5.302 | 5.390 | 531,958 | +0.03(+0.56%) |
Jun 28, 2006 | 5.411 | 5.435 | 5.334 | 5.360 | 390,266 | -0.08(-1.44%) |
Jun 27, 2006 | 5.426 | 5.519 | 5.385 | 5.438 | 472,965 | +0.03(+0.47%) |
Jun 26, 2006 | 5.314 | 5.417 | 5.314 | 5.412 | 292,511 | +0.08(+1.53%) |
Jun 23, 2006 | 5.352 | 5.427 | 5.313 | 5.331 | 431,848 | -0.02(-0.34%) |
Jun 22, 2006 | 5.364 | 5.364 | 5.244 | 5.349 | 302,181 | +0.03(+0.51%) |
Jun 21, 2006 | 5.200 | 5.393 | 5.200 | 5.322 | 268,672 | +0.09(+1.73%) |
Jun 20, 2006 | 5.241 | 5.340 | 5.215 | 5.231 | 272,884 | -0.04(-0.83%) |
Jun 19, 2006 | 5.201 | 5.313 | 5.183 | 5.275 | 637,541 | +0.00(+0.06%) |
Jun 16, 2006 | 5.418 | 5.418 | 5.262 | 5.272 | 864,221 | -0.02(-0.40%) |
Jun 15, 2006 | 5.260 | 5.364 | 5.235 | 5.293 | 722,164 | +0.04(+0.69%) |
Jun 14, 2006 | 5.132 | 5.298 | 5.126 | 5.257 | 404,368 | +0.08(+1.63%) |
Jun 13, 2006 | 5.271 | 5.284 | 5.164 | 5.173 | 1,113,498 | -0.11(-2.14%) |
Jun 12, 2006 | 5.266 | 5.317 | 5.266 | 5.286 | 611,872 | -0.02(-0.31%) |
Jun 09, 2006 | 5.269 | 5.409 | 5.251 | 5.302 | 392,853 | -0.01(-0.11%) |
Jun 08, 2006 | 5.427 | 5.429 | 5.222 | 5.308 | 1,306,416 | -0.16(-2.90%) |
Jun 07, 2006 | 5.578 | 5.593 | 5.363 | 5.467 | 428,041 | -0.09(-1.60%) |
Jun 06, 2006 | 5.646 | 5.646 | 5.497 | 5.556 | 439,436 | -0.03(-0.62%) |
Jun 05, 2006 | 5.684 | 5.691 | 5.542 | 5.590 | 493,833 | -0.07(-1.17%) |
Jun 02, 2006 | 5.608 | 5.691 | 5.581 | 5.657 | 358,966 | +0.06(+1.10%) |
Jun 01, 2006 | 5.688 | 5.688 | 5.518 | 5.595 | 520,749 | +0.01(+0.24%) |
May 31, 2006 | 5.515 | 5.616 | 5.515 | 5.581 | 209,732 | +0.06(+1.09%) |
May 30, 2006 | 5.690 | 5.690 | 5.476 | 5.521 | 355,570 | -0.08(-1.45%) |
May 26, 2006 | 5.485 | 5.696 | 5.485 | 5.602 | 529,000 | +0.12(+2.12%) |
May 25, 2006 | 5.483 | 5.572 | 5.409 | 5.486 | 417,534 | +0.09(+1.62%) |
May 24, 2006 | 5.376 | 5.539 | 5.283 | 5.399 | 587,887 | -0.03(-0.61%) |
May 23, 2006 | 5.577 | 5.613 | 5.424 | 5.432 | 808,544 | -0.08(-1.45%) |
May 22, 2006 | 5.533 | 5.601 | 5.296 | 5.512 | 891,847 | -0.08(-1.38%) |
May 19, 2006 | 5.767 | 5.767 | 5.454 | 5.589 | 672,987 | -0.09(-1.62%) |
May 18, 2006 | 5.682 | 5.813 | 5.616 | 5.681 | 680,894 | -0.03(-0.58%) |
May 17, 2006 | 5.810 | 5.893 | 5.617 | 5.714 | 1,108,159 | -0.16(-2.75%) |
May 16, 2006 | 6.071 | 6.121 | 5.809 | 5.875 | 524,443 | -0.11(-1.76%) |
May 15, 2006 | 6.127 | 6.127 | 5.883 | 5.981 | 1,040,696 | -0.16(-2.65%) |
May 12, 2006 | 6.181 | 6.202 | 5.880 | 6.144 | 850,092 | -0.06(-1.00%) |
May 11, 2006 | 6.257 | 6.355 | 6.181 | 6.205 | 641,846 | -0.08(-1.32%) |
May 10, 2006 | 6.430 | 6.430 | 6.228 | 6.288 | 408,175 | -0.06(-1.00%) |
May 09, 2006 | 6.213 | 6.361 | 6.213 | 6.352 | 651,483 | +0.06(+0.91%) |
May 08, 2006 | 6.376 | 6.481 | 6.234 | 6.294 | 955,430 | -0.11(-1.76%) |
May 05, 2006 | 6.245 | 6.435 | 6.196 | 6.407 | 801,984 | +0.09(+1.48%) |
May 04, 2006 | 6.332 | 6.346 | 6.257 | 6.314 | 571,756 | -0.07(-1.06%) |
May 03, 2006 | 6.558 | 6.558 | 6.157 | 6.382 | 1,006,311 | -0.16(-2.42%) |
May 02, 2006 | 6.560 | 6.596 | 6.410 | 6.540 | 675,820 | -0.02(-0.23%) |
May 01, 2006 | 6.407 | 6.602 | 6.407 | 6.555 | 1,034,879 | +0.17(+2.60%) |
Apr 28, 2006 | 6.144 | 6.407 | 6.144 | 6.389 | 928,606 | +0.15(+2.37%) |
Apr 27, 2006 | 6.349 | 6.349 | 6.070 | 6.242 | 946,542 | -0.08(-1.31%) |
Apr 26, 2006 | 6.282 | 6.350 | 6.276 | 6.325 | 1,254,003 | +0.10(+1.60%) |
Apr 25, 2006 | 6.294 | 6.294 | 6.148 | 6.225 | 2,022,186 | +0.08(+1.33%) |
Apr 24, 2006 | 5.991 | 6.257 | 5.883 | 6.144 | 2,243,812 | +0.27(+4.54%) |
Apr 21, 2006 | 5.654 | 5.934 | 5.654 | 5.877 | 1,110,129 | +0.25(+4.53%) |
Apr 20, 2006 | 5.639 | 5.643 | 5.542 | 5.622 | 602,931 | -0.00(-0.03%) |
Apr 19, 2006 | 5.634 | 5.634 | 5.518 | 5.623 | 840,528 | -0.01(-0.24%) |
Apr 18, 2006 | 5.488 | 5.639 | 5.447 | 5.637 | 802,030 | +0.17(+3.14%) |
Apr 17, 2006 | 5.533 | 5.533 | 5.412 | 5.465 | 389,656 | -0.02(-0.41%) |
Apr 13, 2006 | 5.443 | 5.512 | 5.427 | 5.488 | 556,082 | +0.05(+0.83%) |
Apr 12, 2006 | 5.485 | 5.503 | 5.404 | 5.443 | 327,161 | -0.04(-0.77%) |
Apr 11, 2006 | 5.554 | 5.667 | 5.427 | 5.485 | 656,272 | -0.09(-1.70%) |
Apr 10, 2006 | 5.678 | 5.712 | 5.572 | 5.580 | 498,787 | -0.05(-0.91%) |
Apr 07, 2006 | 5.571 | 5.679 | 5.489 | 5.631 | 997,907 | +0.09(+1.58%) |
Apr 06, 2006 | 5.352 | 5.571 | 5.339 | 5.544 | 1,597,853 | +0.15(+2.71%) |
Apr 05, 2006 | 5.274 | 5.409 | 5.262 | 5.397 | 1,289,768 | +0.07(+1.33%) |
Apr 04, 2006 | 5.301 | 5.411 | 5.256 | 5.326 | 662,030 | -0.07(-1.26%) |
Apr 03, 2006 | 5.443 | 5.525 | 5.364 | 5.394 | 910,823 | -0.05(-0.89%) |
Mar 31, 2006 | 5.450 | 5.462 | 5.406 | 5.443 | 314,260 | -0.01(-0.17%) |
Mar 30, 2006 | 5.396 | 5.453 | 5.329 | 5.452 | 373,923 | +0.10(+1.80%) |
Mar 29, 2006 | 5.352 | 5.427 | 5.340 | 5.355 | 271,889 | +0.00(+0.06%) |
Mar 28, 2006 | 5.360 | 5.412 | 5.323 | 5.352 | 371,363 | -0.05(-0.89%) |
Mar 27, 2006 | 5.409 | 5.453 | 5.358 | 5.400 | 361,274 | +0.03(+0.48%) |
Mar 24, 2006 | 5.357 | 5.453 | 5.357 | 5.375 | 305,936 | -0.03(-0.50%) |
Mar 23, 2006 | 5.307 | 5.426 | 5.257 | 5.402 | 348,227 | +0.11(+2.14%) |
Mar 22, 2006 | 5.093 | 5.289 | 5.078 | 5.289 | 451,700 | +0.13(+2.45%) |
Mar 21, 2006 | 5.277 | 5.277 | 5.096 | 5.162 | 1,518,245 | -0.12(-2.28%) |
Mar 20, 2006 | 5.453 | 5.482 | 5.280 | 5.283 | 877,705 | -0.17(-3.12%) |
Mar 17, 2006 | 5.441 | 5.491 | 5.427 | 5.453 | 358,939 | +0.00(+0.08%) |
Mar 16, 2006 | 5.461 | 5.492 | 5.412 | 5.449 | 888,298 | -0.05(-0.82%) |
Mar 15, 2006 | 5.488 | 5.527 | 5.455 | 5.494 | 466,518 | -0.03(-0.46%) |
Mar 14, 2006 | 5.536 | 5.536 | 5.452 | 5.519 | 296,636 | -0.02(-0.27%) |
Mar 13, 2006 | 5.470 | 5.539 | 5.461 | 5.535 | 331,837 | +0.06(+1.07%) |
Mar 10, 2006 | 5.464 | 5.544 | 5.429 | 5.476 | 292,743 | -0.02(-0.30%) |
Mar 09, 2006 | 5.553 | 5.553 | 5.443 | 5.492 | 538,843 | -0.01(-0.19%) |
Mar 08, 2006 | 5.473 | 5.541 | 5.434 | 5.503 | 582,747 | -0.03(-0.54%) |
Mar 07, 2006 | 5.559 | 5.559 | 5.429 | 5.533 | 644,764 | -0.03(-0.60%) |
Mar 06, 2006 | 5.654 | 5.654 | 5.519 | 5.566 | 467,858 | -0.07(-1.26%) |
Mar 03, 2006 | 5.682 | 5.684 | 5.593 | 5.637 | 335,087 | +0.01(+0.19%) |
Mar 02, 2006 | 5.628 | 5.687 | 5.580 | 5.626 | 474,836 | +0.05(+0.81%) |
Mar 01, 2006 | 5.557 | 5.661 | 5.536 | 5.581 | 308,522 | +0.02(+0.30%) |
Feb 28, 2006 | 5.605 | 5.605 | 5.504 | 5.565 | 527,647 | -0.04(-0.73%) |
Feb 27, 2006 | 5.669 | 5.699 | 5.550 | 5.605 | 572,101 | -0.07(-1.17%) |
Feb 24, 2006 | 5.602 | 5.714 | 5.598 | 5.672 | 467,712 | +0.03(+0.56%) |
Feb 23, 2006 | 5.619 | 5.724 | 5.616 | 5.640 | 411,114 | -0.01(-0.21%) |
Feb 22, 2006 | 5.669 | 5.724 | 5.578 | 5.652 | 681,391 | +0.01(+0.24%) |
Feb 21, 2006 | 5.640 | 5.684 | 5.596 | 5.639 | 636,506 | +0.05(+0.86%) |
Feb 17, 2006 | 5.571 | 5.625 | 5.539 | 5.590 | 774,491 | +0.10(+1.87%) |
Feb 16, 2006 | 5.449 | 5.521 | 5.434 | 5.488 | 1,334,540 | +0.04(+0.72%) |
Feb 15, 2006 | 5.488 | 5.550 | 5.397 | 5.449 | 958,414 | +0.00(+0.03%) |
Feb 14, 2006 | 5.522 | 5.577 | 5.435 | 5.447 | 1,223,333 | -0.10(-1.85%) |
Feb 13, 2006 | 5.666 | 5.714 | 5.455 | 5.550 | 1,006,549 | -0.16(-2.85%) |
Feb 10, 2006 | 5.756 | 5.768 | 5.556 | 5.712 | 1,102,183 | -0.08(-1.46%) |
Feb 09, 2006 | 6.005 | 6.012 | 5.747 | 5.797 | 509,267 | -0.14(-2.39%) |
Feb 08, 2006 | 5.955 | 5.981 | 5.768 | 5.939 | 669,498 | -0.02(-0.33%) |
Feb 07, 2006 | 6.109 | 6.109 | 5.880 | 5.958 | 620,448 | -0.14(-2.30%) |
Feb 06, 2006 | 5.982 | 6.136 | 5.978 | 6.098 | 1,118,427 | +0.12(+2.07%) |
Feb 03, 2006 | 5.914 | 6.005 | 5.854 | 5.975 | 850,092 | +0.01(+0.15%) |
Feb 02, 2006 | 5.910 | 6.006 | 5.910 | 5.966 | 1,009,189 | +0.06(+0.94%) |
Feb 01, 2006 | 5.770 | 5.923 | 5.729 | 5.910 | 1,242,800 | +0.18(+3.16%) |
Jan 31, 2006 | 5.703 | 5.746 | 5.691 | 5.729 | 505,400 | +0.00(+0.03%) |
Jan 30, 2006 | 5.699 | 5.872 | 5.669 | 5.728 | 1,111,203 | +0.01(+0.21%) |
Jan 27, 2006 | 5.699 | 5.764 | 5.622 | 5.715 | 734,348 | -0.02(-0.37%) |
Jan 26, 2006 | 5.750 | 5.797 | 5.660 | 5.737 | 1,002,338 | -0.07(-1.25%) |
Jan 25, 2006 | 5.880 | 5.946 | 5.741 | 5.809 | 567,988 | -0.11(-1.81%) |
Jan 24, 2006 | 5.923 | 5.943 | 5.893 | 5.916 | 493,202 | +0.03(+0.51%) |
Jan 23, 2006 | 5.911 | 5.940 | 5.859 | 5.886 | 427,563 | -0.05(-0.76%) |
Jan 20, 2006 | 5.905 | 5.963 | 5.845 | 5.931 | 367,177 | -0.02(-0.28%) |
Jan 19, 2006 | 5.940 | 5.976 | 5.896 | 5.948 | 803,941 | +0.05(+0.90%) |
Jan 18, 2006 | 5.881 | 5.939 | 5.845 | 5.895 | 1,302,450 | -0.00(-0.03%) |
Jan 17, 2006 | 5.804 | 5.917 | 5.796 | 5.896 | 574,800 | +0.01(+0.18%) |
Jan 13, 2006 | 5.792 | 5.925 | 5.767 | 5.886 | 539,082 | +0.06(+1.09%) |
Jan 12, 2006 | 5.927 | 5.966 | 5.791 | 5.822 | 559,817 | -0.10(-1.76%) |
Jan 11, 2006 | 5.804 | 5.982 | 5.804 | 5.927 | 724,299 | +0.08(+1.34%) |
Jan 10, 2006 | 5.756 | 5.878 | 5.752 | 5.848 | 894,407 | -0.03(-0.59%) |
Jan 09, 2006 | 5.592 | 5.970 | 5.578 | 5.883 | 3,177,552 | -0.12(-1.96%) |
Jan 06, 2006 | 5.895 | 6.003 | 5.895 | 6.000 | 1,217,748 | +0.13(+2.16%) |
Jan 05, 2006 | 5.804 | 5.874 | 5.765 | 5.874 | 1,233,348 | +0.09(+1.48%) |
Jan 04, 2006 | 5.740 | 5.788 | 5.654 | 5.788 | 687,228 | +0.08(+1.32%) |
Jan 03, 2006 | 5.608 | 5.718 | 5.598 | 5.712 | 833,603 | +0.10(+1.85%) |
Dec 30, 2005 | 5.586 | 5.634 | 5.504 | 5.608 | 1,068,574 | -0.02(-0.40%) |
Dec 29, 2005 | 5.551 | 5.684 | 5.512 | 5.631 | 1,394,488 | +0.08(+1.47%) |
Dec 28, 2005 | 5.527 | 5.571 | 5.427 | 5.550 | 542,571 | +0.07(+1.25%) |
Dec 27, 2005 | 5.497 | 5.533 | 5.431 | 5.481 | 978,353 | -0.01(-0.26%) |
Dec 23, 2005 | 5.532 | 5.616 | 5.495 | 5.495 | 516,026 | -0.08(-1.41%) |
Dec 22, 2005 | 5.519 | 5.613 | 5.465 | 5.574 | 732,213 | +0.07(+1.32%) |
Dec 21, 2005 | 5.545 | 5.547 | 5.384 | 5.501 | 1,138,876 | +0.13(+2.44%) |
Dec 20, 2005 | 5.518 | 5.572 | 5.345 | 5.370 | 1,352,641 | -0.16(-2.84%) |
Dec 19, 2005 | 5.645 | 5.679 | 5.495 | 5.527 | 1,268,907 | -0.16(-2.84%) |
Dec 16, 2005 | 5.684 | 5.732 | 5.628 | 5.688 | 704,248 | -0.06(-1.05%) |
Dec 15, 2005 | 5.842 | 5.877 | 5.672 | 5.749 | 863,179 | -0.07(-1.19%) |
Dec 14, 2005 | 5.771 | 5.899 | 5.747 | 5.818 | 666,102 | -0.06(-1.03%) |
Dec 13, 2005 | 5.917 | 5.948 | 5.850 | 5.878 | 749,577 | -0.06(-1.02%) |
Dec 12, 2005 | 5.937 | 5.993 | 5.896 | 5.939 | 686,280 | -0.05(-0.88%) |
Dec 09, 2005 | 6.106 | 6.106 | 5.949 | 5.991 | 662,892 | -0.09(-1.51%) |
Dec 08, 2005 | 6.121 | 6.133 | 6.043 | 6.083 | 528,848 | -0.07(-1.13%) |
Dec 07, 2005 | 6.183 | 6.249 | 6.123 | 6.153 | 939,776 | -0.08(-1.35%) |
Dec 06, 2005 | 6.195 | 6.294 | 6.159 | 6.237 | 892,430 | +0.10(+1.65%) |
Dec 05, 2005 | 6.106 | 6.181 | 6.031 | 6.136 | 792,778 | +0.04(+0.69%) |
Dec 02, 2005 | 6.012 | 6.094 | 5.978 | 6.094 | 630,848 | +0.04(+0.67%) |