Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.278 | 5.286 | 5.233 | 5.241 | 666,649 | -0.02(-0.45%) |
Nov 29, 2006 | 5.254 | 5.291 | 5.238 | 5.265 | 772,167 | +0.01(+0.25%) |
Nov 28, 2006 | 5.193 | 5.257 | 5.182 | 5.251 | 676,070 | +0.06(+1.12%) |
Nov 27, 2006 | 5.185 | 5.214 | 5.108 | 5.193 | 1,494,591 | -0.01(-0.15%) |
Nov 24, 2006 | 5.204 | 5.230 | 5.193 | 5.201 | 253,997 | -0.02(-0.41%) |
Nov 22, 2006 | 5.228 | 5.246 | 5.201 | 5.222 | 691,898 | -0.01(-0.10%) |
Nov 21, 2006 | 5.249 | 5.254 | 5.204 | 5.228 | 639,893 | -0.02(-0.45%) |
Nov 20, 2006 | 5.241 | 5.270 | 5.230 | 5.251 | 912,733 | +0.04(+0.82%) |
Nov 17, 2006 | 5.196 | 5.228 | 5.182 | 5.209 | 534,374 | +0.00(+0.00%) |
Nov 16, 2006 | 5.177 | 5.238 | 5.172 | 5.209 | 795,909 | +0.03(+0.67%) |
Nov 15, 2006 | 5.161 | 5.182 | 5.132 | 5.174 | 650,821 | +0.00(+0.05%) |
Nov 14, 2006 | 5.196 | 5.246 | 5.164 | 5.172 | 711,118 | -0.02(-0.41%) |
Nov 13, 2006 | 5.143 | 5.196 | 5.132 | 5.193 | 612,006 | +0.06(+1.24%) |
Nov 10, 2006 | 5.108 | 5.153 | 5.098 | 5.129 | 629,718 | +0.01(+0.26%) |
Nov 09, 2006 | 5.182 | 5.196 | 5.090 | 5.116 | 1,087,592 | -0.08(-1.63%) |
Nov 08, 2006 | 5.201 | 5.225 | 5.177 | 5.201 | 491,790 | +0.00(+0.00%) |
Nov 07, 2006 | 5.212 | 5.220 | 5.180 | 5.201 | 765,761 | +0.00(+0.05%) |
Nov 06, 2006 | 5.225 | 5.246 | 5.190 | 5.198 | 654,590 | -0.02(-0.36%) |
Nov 03, 2006 | 5.249 | 5.278 | 5.206 | 5.217 | 526,084 | -0.03(-0.61%) |
Nov 02, 2006 | 5.259 | 5.259 | 5.190 | 5.249 | 576,205 | -0.02(-0.30%) |
Nov 01, 2006 | 5.291 | 5.291 | 5.257 | 5.265 | 483,499 | -0.02(-0.45%) |
Oct 31, 2006 | 5.291 | 5.297 | 5.262 | 5.289 | 841,508 | -0.00(-0.05%) |
Oct 30, 2006 | 5.267 | 5.291 | 5.245 | 5.291 | 536,259 | +0.04(+0.76%) |
Oct 27, 2006 | 5.217 | 5.251 | 5.201 | 5.251 | 601,831 | +0.05(+0.92%) |
Oct 26, 2006 | 5.233 | 5.233 | 5.188 | 5.204 | 579,220 | -0.01(-0.25%) |
Oct 25, 2006 | 5.249 | 5.270 | 5.201 | 5.217 | 572,813 | -0.01(-0.25%) |
Oct 24, 2006 | 5.267 | 5.281 | 5.214 | 5.230 | 633,863 | -0.02(-0.40%) |
Oct 23, 2006 | 5.297 | 5.299 | 5.241 | 5.251 | 598,062 | -0.05(-0.85%) |
Oct 20, 2006 | 5.297 | 5.302 | 5.281 | 5.297 | 900,297 | +0.01(+0.20%) |
Oct 19, 2006 | 5.267 | 5.299 | 5.243 | 5.286 | 731,091 | +0.02(+0.35%) |
Oct 18, 2006 | 5.182 | 5.286 | 5.169 | 5.267 | 876,178 | +0.06(+1.12%) |
Oct 17, 2006 | 5.233 | 5.246 | 5.182 | 5.209 | 654,967 | -0.02(-0.46%) |
Oct 16, 2006 | 5.267 | 5.278 | 5.209 | 5.233 | 617,282 | +0.01(+0.10%) |
Oct 13, 2006 | 5.235 | 5.238 | 5.188 | 5.228 | 530,983 | +0.03(+0.51%) |
Oct 12, 2006 | 5.201 | 5.214 | 5.164 | 5.201 | 668,910 | +0.03(+0.51%) |
Oct 11, 2006 | 5.185 | 5.212 | 5.167 | 5.174 | 785,357 | -0.01(-0.15%) |
Oct 10, 2006 | 5.201 | 5.212 | 5.151 | 5.182 | 716,770 | +0.01(+0.26%) |
Oct 09, 2006 | 5.145 | 5.206 | 5.143 | 5.169 | 572,436 | +0.03(+0.62%) |
Oct 06, 2006 | 5.193 | 5.198 | 5.124 | 5.137 | 504,226 | -0.03(-0.57%) |
Oct 05, 2006 | 5.180 | 5.193 | 5.145 | 5.167 | 551,333 | -0.02(-0.41%) |
Oct 04, 2006 | 5.225 | 5.228 | 5.177 | 5.188 | 659,489 | -0.01(-0.25%) |
Oct 03, 2006 | 5.220 | 5.220 | 5.164 | 5.201 | 775,936 | +0.02(+0.36%) |
Oct 02, 2006 | 5.164 | 5.193 | 5.145 | 5.182 | 578,466 | +0.05(+0.88%) |
Sep 29, 2006 | 5.169 | 5.169 | 5.121 | 5.137 | 873,540 | +0.04(+0.83%) |
Sep 28, 2006 | 5.092 | 5.145 | 5.074 | 5.095 | 746,918 | +0.00(+0.05%) |
Sep 27, 2006 | 5.092 | 5.132 | 5.082 | 5.092 | 895,398 | +0.02(+0.47%) |
Sep 26, 2006 | 5.121 | 5.148 | 5.055 | 5.068 | 1,089,476 | -0.03(-0.62%) |
Sep 25, 2006 | 5.127 | 5.145 | 5.095 | 5.100 | 675,694 | -0.03(-0.52%) |
Sep 22, 2006 | 5.148 | 5.148 | 5.098 | 5.127 | 583,365 | +0.02(+0.42%) |
Sep 21, 2006 | 5.044 | 5.105 | 5.034 | 5.105 | 644,792 | +0.06(+1.21%) |
Sep 20, 2006 | 5.108 | 5.109 | 5.023 | 5.044 | 954,940 | -0.18(-3.50%) |
Sep 19, 2006 | 5.228 | 5.235 | 5.198 | 5.228 | 820,404 | +0.00(+0.05%) |
Sep 18, 2006 | 5.228 | 5.241 | 5.196 | 5.225 | 577,712 | +0.02(+0.31%) |
Sep 15, 2006 | 5.222 | 5.222 | 5.182 | 5.209 | 509,125 | +0.02(+0.41%) |
Sep 14, 2006 | 5.188 | 5.212 | 5.180 | 5.188 | 634,994 | -0.02(-0.36%) |
Sep 13, 2006 | 5.212 | 5.228 | 5.190 | 5.206 | 708,856 | +0.00(+0.05%) |
Sep 12, 2006 | 5.172 | 5.204 | 5.167 | 5.204 | 676,070 | +0.04(+0.82%) |
Sep 11, 2006 | 5.140 | 5.190 | 5.140 | 5.161 | 539,650 | +0.02(+0.46%) |
Sep 08, 2006 | 5.121 | 5.169 | 5.098 | 5.137 | 558,116 | +0.05(+0.99%) |
Sep 07, 2006 | 5.113 | 5.137 | 5.079 | 5.087 | 635,370 | -0.03(-0.67%) |
Sep 06, 2006 | 5.177 | 5.182 | 5.119 | 5.121 | 491,036 | -0.06(-1.08%) |
Sep 05, 2006 | 5.174 | 5.188 | 5.161 | 5.177 | 638,008 | +0.01(+0.10%) |
Sep 01, 2006 | 5.172 | 5.174 | 5.156 | 5.172 | 484,253 | +0.01(+0.21%) |
Aug 31, 2006 | 5.164 | 5.174 | 5.137 | 5.161 | 713,379 | +0.01(+0.26%) |
Aug 30, 2006 | 5.095 | 5.148 | 5.082 | 5.148 | 641,777 | +0.07(+1.31%) |
Aug 29, 2006 | 5.066 | 5.095 | 5.039 | 5.082 | 741,266 | +0.03(+0.63%) |
Aug 28, 2006 | 5.044 | 5.060 | 5.029 | 5.050 | 797,040 | -0.01(-0.16%) |
Aug 25, 2006 | 5.082 | 5.092 | 5.042 | 5.058 | 680,969 | -0.02(-0.37%) |
Aug 24, 2006 | 5.100 | 5.129 | 5.055 | 5.076 | 971,145 | -0.02(-0.31%) |
Aug 23, 2006 | 5.116 | 5.143 | 5.074 | 5.092 | 781,966 | +0.00(+0.05%) |
Aug 22, 2006 | 5.087 | 5.111 | 5.058 | 5.090 | 583,742 | +0.02(+0.37%) |
Aug 21, 2006 | 5.090 | 5.090 | 5.055 | 5.071 | 694,913 | -0.00(-0.05%) |
Aug 18, 2006 | 5.068 | 5.082 | 5.042 | 5.074 | 593,163 | +0.03(+0.53%) |
Aug 17, 2006 | 5.084 | 5.090 | 5.044 | 5.047 | 655,720 | -0.02(-0.47%) |
Aug 16, 2006 | 5.113 | 5.119 | 5.058 | 5.071 | 815,128 | -0.03(-0.52%) |
Aug 15, 2006 | 5.095 | 5.108 | 5.071 | 5.098 | 714,509 | +0.02(+0.42%) |
Aug 14, 2006 | 5.079 | 5.079 | 5.042 | 5.076 | 808,345 | +0.02(+0.42%) |
Aug 11, 2006 | 5.074 | 5.082 | 5.023 | 5.055 | 507,241 | +0.01(+0.26%) |
Aug 10, 2006 | 5.031 | 5.063 | 5.007 | 5.042 | 640,646 | -0.01(-0.11%) |
Aug 09, 2006 | 5.039 | 5.060 | 5.021 | 5.047 | 821,535 | +0.01(+0.26%) |
Aug 08, 2006 | 5.023 | 5.042 | 5.002 | 5.034 | 694,913 | +0.04(+0.80%) |
Aug 07, 2006 | 5.031 | 5.031 | 4.973 | 4.994 | 726,568 | -0.02(-0.48%) |
Aug 04, 2006 | 5.029 | 5.029 | 4.986 | 5.018 | 659,866 | +0.03(+0.59%) |
Aug 03, 2006 | 4.973 | 5.010 | 4.936 | 4.989 | 817,766 | +0.02(+0.37%) |
Aug 02, 2006 | 4.936 | 4.973 | 4.922 | 4.970 | 548,318 | +0.05(+0.92%) |
Aug 01, 2006 | 4.946 | 4.946 | 4.909 | 4.925 | 607,483 | -0.02(-0.43%) |
Jul 31, 2006 | 4.946 | 4.949 | 4.901 | 4.946 | 582,234 | +0.01(+0.27%) |
Jul 28, 2006 | 4.901 | 4.933 | 4.877 | 4.933 | 596,178 | +0.06(+1.20%) |
Jul 27, 2006 | 4.840 | 4.883 | 4.832 | 4.875 | 461,642 | +0.03(+0.71%) |
Jul 26, 2006 | 4.798 | 4.869 | 4.798 | 4.840 | 544,926 | +0.05(+1.11%) |
Jul 25, 2006 | 4.774 | 4.798 | 4.763 | 4.787 | 524,576 | +0.02(+0.50%) |
Jul 24, 2006 | 4.755 | 4.763 | 4.715 | 4.763 | 563,392 | +0.05(+1.01%) |
Jul 21, 2006 | 4.758 | 4.761 | 4.710 | 4.715 | 607,860 | -0.03(-0.73%) |
Jul 20, 2006 | 4.776 | 4.787 | 4.750 | 4.750 | 514,024 | -0.02(-0.50%) |
Jul 19, 2006 | 4.747 | 4.798 | 4.729 | 4.774 | 714,886 | +0.05(+0.95%) |
Jul 18, 2006 | 4.795 | 4.803 | 4.726 | 4.729 | 725,438 | -0.06(-1.33%) |
Jul 17, 2006 | 4.829 | 4.832 | 4.792 | 4.792 | 529,098 | -0.01(-0.22%) |
Jul 14, 2006 | 4.829 | 4.851 | 4.795 | 4.803 | 529,852 | -0.02(-0.33%) |
Jul 13, 2006 | 4.803 | 4.837 | 4.787 | 4.819 | 480,861 | +0.01(+0.11%) |
Jul 12, 2006 | 4.840 | 4.880 | 4.803 | 4.814 | 578,089 | -0.03(-0.66%) |
Jul 11, 2006 | 4.853 | 4.883 | 4.840 | 4.845 | 520,808 | +0.01(+0.16%) |
Jul 10, 2006 | 4.856 | 4.869 | 4.808 | 4.837 | 364,791 | +0.01(+0.27%) |
Jul 07, 2006 | 4.880 | 4.880 | 4.806 | 4.824 | 349,717 | -0.04(-0.82%) |
Jul 06, 2006 | 4.883 | 4.904 | 4.859 | 4.864 | 403,230 | -0.02(-0.33%) |
Jul 05, 2006 | 4.912 | 4.912 | 4.864 | 4.880 | 333,513 | -0.01(-0.11%) |
Jul 03, 2006 | 4.803 | 4.920 | 4.803 | 4.885 | 935,721 | +0.06(+1.15%) |
Jun 30, 2006 | 4.845 | 4.845 | 4.803 | 4.829 | 702,073 | +0.08(+1.62%) |
Jun 29, 2006 | 4.707 | 4.753 | 4.678 | 4.753 | 623,688 | +0.07(+1.53%) |
Jun 28, 2006 | 4.710 | 4.739 | 4.670 | 4.681 | 514,401 | -0.04(-0.84%) |
Jun 27, 2006 | 4.758 | 4.774 | 4.684 | 4.721 | 768,022 | -0.01(-0.22%) |
Jun 26, 2006 | 4.729 | 4.753 | 4.681 | 4.731 | 622,181 | +0.01(+0.17%) |
Jun 23, 2006 | 4.713 | 4.745 | 4.678 | 4.723 | 585,249 | +0.03(+0.62%) |
Jun 22, 2006 | 4.721 | 4.737 | 4.670 | 4.694 | 620,673 | -0.03(-0.56%) |
Jun 21, 2006 | 4.750 | 4.753 | 4.713 | 4.721 | 570,552 | -0.12(-2.57%) |
Jun 20, 2006 | 4.891 | 4.891 | 4.832 | 4.845 | 449,960 | -0.03(-0.60%) |
Jun 19, 2006 | 4.880 | 4.893 | 4.835 | 4.875 | 511,010 | +0.00(+0.05%) |
Jun 16, 2006 | 4.891 | 4.891 | 4.803 | 4.872 | 615,397 | +0.01(+0.22%) |
Jun 15, 2006 | 4.792 | 4.867 | 4.792 | 4.861 | 359,139 | +0.07(+1.44%) |
Jun 14, 2006 | 4.827 | 4.827 | 4.758 | 4.792 | 470,687 | -0.02(-0.44%) |
Jun 13, 2006 | 4.816 | 4.819 | 4.763 | 4.814 | 552,840 | -0.02(-0.33%) |
Jun 12, 2006 | 4.952 | 4.952 | 4.806 | 4.829 | 426,972 | -0.07(-1.52%) |
Jun 09, 2006 | 4.933 | 4.933 | 4.872 | 4.904 | 309,017 | +0.01(+0.22%) |
Jun 08, 2006 | 4.957 | 4.967 | 4.843 | 4.893 | 701,319 | -0.04(-0.81%) |
Jun 07, 2006 | 4.898 | 4.936 | 4.883 | 4.933 | 521,938 | +0.04(+0.76%) |
Jun 06, 2006 | 4.914 | 4.944 | 4.875 | 4.896 | 645,545 | +0.01(+0.27%) |
Jun 05, 2006 | 4.896 | 4.917 | 4.869 | 4.883 | 555,855 | +0.00(+0.00%) |
Jun 02, 2006 | 4.840 | 4.883 | 4.811 | 4.883 | 578,466 | +0.07(+1.43%) |
Jun 01, 2006 | 4.829 | 4.872 | 4.792 | 4.814 | 668,910 | +0.02(+0.50%) |
May 31, 2006 | 4.726 | 4.790 | 4.715 | 4.790 | 630,848 | +0.08(+1.75%) |
May 30, 2006 | 4.787 | 4.790 | 4.676 | 4.707 | 431,494 | -0.08(-1.72%) |
May 26, 2006 | 4.822 | 4.853 | 4.782 | 4.790 | 517,793 | +0.01(+0.17%) |
May 25, 2006 | 4.729 | 4.784 | 4.697 | 4.782 | 867,134 | +0.08(+1.81%) |
May 24, 2006 | 4.715 | 4.750 | 4.649 | 4.697 | 854,321 | -0.02(-0.39%) |
May 23, 2006 | 4.774 | 4.774 | 4.715 | 4.715 | 939,866 | -0.02(-0.34%) |
May 22, 2006 | 4.819 | 4.819 | 4.707 | 4.731 | 882,585 | -0.08(-1.65%) |
May 19, 2006 | 4.829 | 4.840 | 4.795 | 4.811 | 452,598 | -0.01(-0.22%) |
May 18, 2006 | 4.867 | 4.872 | 4.814 | 4.822 | 552,463 | +0.01(+0.11%) |
May 17, 2006 | 4.869 | 4.869 | 4.771 | 4.816 | 723,930 | -0.05(-1.09%) |
May 16, 2006 | 4.861 | 4.901 | 4.851 | 4.869 | 679,839 | +0.03(+0.55%) |
May 15, 2006 | 4.811 | 4.845 | 4.790 | 4.843 | 627,080 | +0.01(+0.16%) |
May 12, 2006 | 4.848 | 4.861 | 4.822 | 4.835 | 633,486 | -0.01(-0.22%) |
May 11, 2006 | 4.869 | 4.893 | 4.845 | 4.845 | 570,552 | -0.04(-0.81%) |
May 10, 2006 | 4.872 | 4.901 | 4.856 | 4.885 | 638,385 | +0.01(+0.11%) |
May 09, 2006 | 4.944 | 4.944 | 4.872 | 4.880 | 685,115 | -0.04(-0.76%) |
May 08, 2006 | 4.946 | 4.949 | 4.898 | 4.917 | 494,051 | -0.02(-0.32%) |
May 05, 2006 | 4.962 | 4.967 | 4.922 | 4.933 | 543,042 | -0.00(-0.05%) |
May 04, 2006 | 4.967 | 4.970 | 4.912 | 4.936 | 480,108 | +0.02(+0.38%) |
May 03, 2006 | 4.912 | 4.922 | 4.893 | 4.917 | 475,586 | +0.01(+0.22%) |
May 02, 2006 | 4.922 | 4.933 | 4.896 | 4.906 | 373,459 | +0.01(+0.11%) |
May 01, 2006 | 4.880 | 4.909 | 4.872 | 4.901 | 534,751 | +0.03(+0.71%) |
Apr 28, 2006 | 4.840 | 4.869 | 4.832 | 4.867 | 481,238 | +0.03(+0.55%) |
Apr 27, 2006 | 4.843 | 4.845 | 4.806 | 4.840 | 511,763 | +0.00(+0.05%) |
Apr 26, 2006 | 4.888 | 4.893 | 4.816 | 4.837 | 697,928 | -0.04(-0.76%) |
Apr 25, 2006 | 4.912 | 4.917 | 4.811 | 4.875 | 726,192 | -0.02(-0.49%) |
Apr 24, 2006 | 4.898 | 4.922 | 4.869 | 4.898 | 552,086 | -0.01(-0.11%) |
Apr 21, 2006 | 4.912 | 4.944 | 4.864 | 4.904 | 559,247 | +0.02(+0.49%) |
Apr 20, 2006 | 4.848 | 4.909 | 4.845 | 4.880 | 552,463 | +0.04(+0.88%) |
Apr 19, 2006 | 4.787 | 4.843 | 4.766 | 4.837 | 751,064 | +0.06(+1.17%) |
Apr 18, 2006 | 4.811 | 4.837 | 4.774 | 4.782 | 779,328 | -0.02(-0.44%) |
Apr 17, 2006 | 4.888 | 4.896 | 4.763 | 4.803 | 702,073 | -0.08(-1.58%) |
Apr 13, 2006 | 4.896 | 4.896 | 4.864 | 4.880 | 581,104 | -0.02(-0.33%) |
Apr 12, 2006 | 4.914 | 4.936 | 4.891 | 4.896 | 603,715 | -0.04(-0.75%) |
Apr 11, 2006 | 4.933 | 4.965 | 4.909 | 4.933 | 589,018 | -0.01(-0.16%) |
Apr 10, 2006 | 4.952 | 4.970 | 4.909 | 4.941 | 557,739 | -0.04(-0.80%) |
Apr 07, 2006 | 5.018 | 5.047 | 4.957 | 4.981 | 623,311 | -0.01(-0.21%) |
Apr 06, 2006 | 5.029 | 5.031 | 4.991 | 4.991 | 408,506 | -0.03(-0.58%) |
Apr 05, 2006 | 5.031 | 5.042 | 5.007 | 5.021 | 474,455 | -0.01(-0.21%) |
Apr 04, 2006 | 5.034 | 5.055 | 5.013 | 5.031 | 552,086 | -0.03(-0.63%) |
Apr 03, 2006 | 4.999 | 5.079 | 4.952 | 5.063 | 1,424,497 | +0.10(+2.03%) |
Mar 31, 2006 | 5.029 | 5.029 | 4.949 | 4.962 | 778,951 | +0.03(+0.59%) |
Mar 30, 2006 | 4.962 | 4.975 | 4.928 | 4.933 | 509,125 | -0.00(-0.05%) |
Mar 29, 2006 | 4.933 | 4.962 | 4.909 | 4.936 | 615,774 | +0.04(+0.87%) |
Mar 28, 2006 | 4.949 | 4.952 | 4.888 | 4.893 | 972,275 | -0.01(-0.27%) |
Mar 27, 2006 | 4.912 | 4.936 | 4.883 | 4.906 | 810,983 | -0.02(-0.48%) |
Mar 24, 2006 | 4.938 | 4.946 | 4.896 | 4.930 | 768,776 | +0.01(+0.11%) |
Mar 23, 2006 | 4.978 | 4.994 | 4.909 | 4.925 | 1,053,298 | -0.09(-1.75%) |
Mar 22, 2006 | 5.036 | 5.039 | 4.986 | 5.013 | 893,890 | -0.15(-2.83%) |
Mar 21, 2006 | 5.188 | 5.188 | 5.140 | 5.159 | 798,924 | -0.03(-0.56%) |
Mar 20, 2006 | 5.174 | 5.198 | 5.161 | 5.188 | 743,150 | +0.02(+0.41%) |
Mar 17, 2006 | 5.159 | 5.172 | 5.148 | 5.167 | 619,543 | +0.02(+0.41%) |
Mar 16, 2006 | 5.135 | 5.174 | 5.119 | 5.145 | 927,053 | +0.02(+0.31%) |
Mar 15, 2006 | 5.169 | 5.174 | 5.119 | 5.129 | 916,878 | -0.02(-0.41%) |
Mar 14, 2006 | 5.135 | 5.151 | 5.116 | 5.151 | 806,838 | +0.03(+0.67%) |
Mar 13, 2006 | 5.121 | 5.145 | 5.103 | 5.116 | 1,090,983 | +0.02(+0.36%) |
Mar 10, 2006 | 5.095 | 5.113 | 5.071 | 5.098 | 655,720 | +0.01(+0.21%) |
Mar 09, 2006 | 5.124 | 5.135 | 4.829 | 5.087 | 967,376 | +0.01(+0.16%) |
Mar 08, 2006 | 5.050 | 5.098 | 5.031 | 5.079 | 1,137,713 | +0.04(+0.84%) |
Mar 07, 2006 | 5.039 | 5.044 | 4.978 | 5.036 | 747,295 | +0.00(+0.00%) |
Mar 06, 2006 | 5.082 | 5.084 | 5.023 | 5.036 | 608,614 | -0.05(-0.89%) |
Mar 03, 2006 | 5.055 | 5.082 | 4.994 | 5.082 | 598,816 | +0.04(+0.79%) |
Mar 02, 2006 | 5.042 | 5.074 | 5.023 | 5.042 | 847,538 | -0.01(-0.26%) |
Mar 01, 2006 | 5.015 | 5.066 | 4.994 | 5.055 | 703,580 | +0.04(+0.79%) |
Feb 28, 2006 | 4.989 | 5.015 | 4.957 | 5.015 | 788,749 | +0.03(+0.53%) |
Feb 27, 2006 | 5.026 | 5.029 | 4.978 | 4.989 | 760,485 | -0.04(-0.74%) |
Feb 24, 2006 | 5.015 | 5.026 | 4.983 | 5.026 | 568,668 | +0.04(+0.74%) |
Feb 23, 2006 | 4.975 | 5.002 | 4.936 | 4.989 | 901,804 | +0.01(+0.27%) |
Feb 22, 2006 | 4.975 | 5.039 | 4.941 | 4.975 | 791,010 | +0.01(+0.16%) |
Feb 21, 2006 | 4.973 | 4.975 | 4.914 | 4.967 | 614,644 | +0.03(+0.65%) |
Feb 17, 2006 | 4.949 | 4.949 | 4.893 | 4.936 | 420,565 | +0.01(+0.11%) |
Feb 16, 2006 | 4.896 | 4.938 | 4.877 | 4.930 | 456,743 | +0.03(+0.70%) |
Feb 15, 2006 | 4.896 | 4.906 | 4.872 | 4.896 | 437,147 | +0.01(+0.16%) |
Feb 14, 2006 | 4.867 | 4.904 | 4.859 | 4.888 | 567,537 | -0.01(-0.22%) |
Feb 13, 2006 | 4.909 | 4.912 | 4.861 | 4.898 | 540,404 | -0.01(-0.22%) |
Feb 10, 2006 | 4.922 | 4.928 | 4.896 | 4.909 | 496,312 | -0.01(-0.22%) |
Feb 09, 2006 | 4.904 | 4.933 | 4.893 | 4.920 | 660,243 | -0.02(-0.48%) |
Feb 08, 2006 | 4.922 | 4.946 | 4.912 | 4.944 | 420,942 | +0.02(+0.43%) |
Feb 07, 2006 | 4.933 | 4.933 | 4.896 | 4.922 | 459,004 | -0.00(-0.05%) |
Feb 06, 2006 | 4.936 | 4.936 | 4.909 | 4.925 | 507,995 | -0.01(-0.11%) |
Feb 03, 2006 | 4.925 | 4.936 | 4.909 | 4.930 | 350,848 | +0.01(+0.22%) |
Feb 02, 2006 | 4.938 | 4.962 | 4.920 | 4.920 | 601,077 | -0.05(-0.91%) |
Feb 01, 2006 | 4.946 | 4.967 | 4.928 | 4.965 | 452,598 | +0.02(+0.38%) |
Jan 31, 2006 | 4.909 | 4.962 | 4.909 | 4.946 | 554,347 | +0.04(+0.76%) |
Jan 30, 2006 | 4.896 | 4.962 | 4.885 | 4.909 | 560,754 | +0.02(+0.33%) |
Jan 27, 2006 | 4.928 | 4.944 | 4.861 | 4.893 | 576,205 | -0.01(-0.22%) |
Jan 26, 2006 | 4.936 | 4.957 | 4.877 | 4.904 | 578,089 | -0.03(-0.59%) |
Jan 25, 2006 | 4.946 | 4.962 | 4.893 | 4.933 | 601,454 | +0.00(+0.05%) |
Jan 24, 2006 | 4.949 | 4.965 | 4.922 | 4.930 | 625,572 | -0.01(-0.16%) |
Jan 23, 2006 | 4.946 | 4.946 | 4.909 | 4.938 | 471,063 | +0.02(+0.32%) |
Jan 20, 2006 | 4.930 | 4.967 | 4.914 | 4.922 | 579,220 | -0.01(-0.22%) |
Jan 19, 2006 | 4.952 | 4.986 | 4.909 | 4.933 | 503,096 | -0.01(-0.16%) |
Jan 18, 2006 | 4.909 | 4.941 | 4.872 | 4.941 | 455,989 | -0.02(-0.32%) |
Jan 17, 2006 | 4.975 | 4.986 | 4.869 | 4.957 | 634,617 | -0.04(-0.74%) |
Jan 13, 2006 | 4.962 | 4.994 | 4.941 | 4.994 | 556,232 | +0.02(+0.32%) |
Jan 12, 2006 | 4.975 | 5.002 | 4.938 | 4.978 | 560,377 | -0.00(-0.05%) |
Jan 11, 2006 | 4.930 | 4.981 | 4.922 | 4.981 | 605,976 | +0.06(+1.24%) |
Jan 10, 2006 | 4.888 | 4.936 | 4.861 | 4.920 | 598,816 | +0.02(+0.49%) |
Jan 09, 2006 | 4.914 | 4.944 | 4.888 | 4.896 | 645,922 | +0.01(+0.16%) |
Jan 06, 2006 | 4.896 | 4.928 | 4.872 | 4.888 | 594,671 | -0.01(-0.16%) |
Jan 05, 2006 | 4.893 | 4.906 | 4.861 | 4.896 | 520,054 | +0.03(+0.60%) |
Jan 04, 2006 | 4.816 | 4.896 | 4.792 | 4.867 | 712,625 | +0.05(+1.05%) |
Jan 03, 2006 | 4.692 | 4.829 | 4.692 | 4.816 | 518,923 | +0.11(+2.25%) |
Dec 30, 2005 | 4.684 | 4.718 | 4.630 | 4.710 | 2,185,736 | +0.03(+0.57%) |
Dec 29, 2005 | 4.604 | 4.723 | 4.567 | 4.684 | 2,716,342 | +0.08(+1.73%) |
Dec 28, 2005 | 4.678 | 4.678 | 4.577 | 4.604 | 1,645,331 | -0.03(-0.74%) |
Dec 27, 2005 | 4.641 | 4.646 | 4.588 | 4.638 | 1,464,443 | +0.01(+0.23%) |
Dec 23, 2005 | 4.591 | 4.670 | 4.564 | 4.628 | 1,762,532 | +0.04(+0.87%) |
Dec 22, 2005 | 4.630 | 4.649 | 4.556 | 4.588 | 2,111,873 | -0.04(-0.92%) |
Dec 21, 2005 | 4.527 | 4.638 | 4.527 | 4.630 | 2,022,936 | +0.05(+1.16%) |
Dec 20, 2005 | 4.662 | 4.686 | 4.556 | 4.577 | 1,853,730 | -0.09(-1.93%) |
Dec 19, 2005 | 4.795 | 4.800 | 4.665 | 4.668 | 1,290,338 | -0.25(-5.18%) |
Dec 16, 2005 | 4.909 | 4.975 | 4.856 | 4.922 | 1,288,077 | +0.01(+0.27%) |
Dec 15, 2005 | 4.816 | 4.909 | 4.806 | 4.909 | 1,409,423 | +0.09(+1.93%) |
Dec 14, 2005 | 4.723 | 4.869 | 4.715 | 4.816 | 1,320,109 | +0.09(+1.97%) |
Dec 13, 2005 | 4.713 | 4.782 | 4.670 | 4.723 | 1,965,655 | -0.05(-1.06%) |
Dec 12, 2005 | 4.856 | 4.896 | 4.750 | 4.774 | 1,787,404 | -0.08(-1.64%) |
Dec 09, 2005 | 4.837 | 4.883 | 4.819 | 4.853 | 915,748 | +0.01(+0.27%) |
Dec 08, 2005 | 4.875 | 4.922 | 4.819 | 4.840 | 915,748 | -0.05(-0.98%) |
Dec 07, 2005 | 4.888 | 4.933 | 4.859 | 4.888 | 973,029 | -0.01(-0.22%) |
Dec 06, 2005 | 4.861 | 4.930 | 4.856 | 4.898 | 1,141,481 | -0.01(-0.16%) |
Dec 05, 2005 | 4.946 | 4.962 | 4.856 | 4.906 | 683,607 | -0.05(-1.07%) |
Dec 02, 2005 | 4.936 | 5.015 | 4.930 | 4.960 | 603,715 | +0.02(+0.48%) |