Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.579 | 5.642 | 5.574 | 5.611 | 116,697 | +0.02(+0.37%) |
Dec 28, 2006 | 5.564 | 5.590 | 5.543 | 5.590 | 92,353 | +0.03(+0.47%) |
Dec 27, 2006 | 5.585 | 5.600 | 5.559 | 5.564 | 101,434 | -0.01(-0.09%) |
Dec 26, 2006 | 5.533 | 5.595 | 5.517 | 5.569 | 126,164 | +0.03(+0.47%) |
Dec 22, 2006 | 5.517 | 5.548 | 5.517 | 5.543 | 62,792 | +0.01(+0.09%) |
Dec 21, 2006 | 5.523 | 5.554 | 5.517 | 5.538 | 62,019 | +0.02(+0.38%) |
Dec 20, 2006 | 5.548 | 5.585 | 5.517 | 5.517 | 237,452 | -0.06(-1.11%) |
Dec 19, 2006 | 5.579 | 5.590 | 5.548 | 5.579 | 76,703 | +0.01(+0.09%) |
Dec 18, 2006 | 5.590 | 5.611 | 5.554 | 5.574 | 108,969 | -0.01(-0.09%) |
Dec 15, 2006 | 5.554 | 5.616 | 5.554 | 5.579 | 62,792 | +0.02(+0.28%) |
Dec 14, 2006 | 5.548 | 5.611 | 5.538 | 5.564 | 161,908 | -0.01(-0.09%) |
Dec 13, 2006 | 5.699 | 5.699 | 5.564 | 5.569 | 98,729 | -0.15(-2.62%) |
Dec 12, 2006 | 5.724 | 5.745 | 5.699 | 5.719 | 73,998 | -0.01(-0.09%) |
Dec 11, 2006 | 5.719 | 5.740 | 5.699 | 5.724 | 45,790 | +0.03(+0.45%) |
Dec 08, 2006 | 5.709 | 5.719 | 5.693 | 5.699 | 89,262 | +0.01(+0.09%) |
Dec 07, 2006 | 5.704 | 5.730 | 5.693 | 5.693 | 31,106 | -0.02(-0.27%) |
Dec 06, 2006 | 5.730 | 5.771 | 5.704 | 5.709 | 110,708 | -0.07(-1.25%) |
Dec 05, 2006 | 5.787 | 5.823 | 5.750 | 5.781 | 99,115 | -0.01(-0.09%) |
Dec 04, 2006 | 5.766 | 5.787 | 5.750 | 5.787 | 79,408 | +0.04(+0.72%) |
Dec 01, 2006 | 5.781 | 5.787 | 5.735 | 5.745 | 72,452 | -0.01(-0.18%) |
Nov 30, 2006 | 5.740 | 5.787 | 5.740 | 5.755 | 52,552 | -0.02(-0.27%) |
Nov 29, 2006 | 5.745 | 5.781 | 5.745 | 5.771 | 35,357 | +0.03(+0.54%) |
Nov 28, 2006 | 5.740 | 5.750 | 5.719 | 5.740 | 45,403 | +0.02(+0.27%) |
Nov 27, 2006 | 5.719 | 5.735 | 5.699 | 5.724 | 101,820 | -0.02(-0.36%) |
Nov 24, 2006 | 5.766 | 5.776 | 5.745 | 5.745 | 32,845 | -0.01(-0.18%) |
Nov 22, 2006 | 5.714 | 5.761 | 5.714 | 5.755 | 47,915 | +0.00(+0.00%) |
Nov 21, 2006 | 5.745 | 5.755 | 5.709 | 5.755 | 58,348 | +0.02(+0.36%) |
Nov 20, 2006 | 5.740 | 5.771 | 5.730 | 5.735 | 51,779 | +0.00(+0.00%) |
Nov 17, 2006 | 5.838 | 5.838 | 5.719 | 5.735 | 97,956 | -0.07(-1.16%) |
Nov 16, 2006 | 5.812 | 5.823 | 5.792 | 5.802 | 49,461 | +0.02(+0.27%) |
Nov 15, 2006 | 5.823 | 5.833 | 5.776 | 5.787 | 50,620 | -0.02(-0.27%) |
Nov 14, 2006 | 5.781 | 5.812 | 5.781 | 5.802 | 31,106 | +0.03(+0.54%) |
Nov 13, 2006 | 5.807 | 5.818 | 5.745 | 5.771 | 90,034 | +0.00(+0.00%) |
Nov 10, 2006 | 5.745 | 5.792 | 5.745 | 5.771 | 31,879 | -0.04(-0.62%) |
Nov 09, 2006 | 5.761 | 5.812 | 5.750 | 5.807 | 73,805 | +0.06(+1.08%) |
Nov 08, 2006 | 5.745 | 5.761 | 5.719 | 5.745 | 46,176 | -0.02(-0.36%) |
Nov 07, 2006 | 5.745 | 5.766 | 5.714 | 5.766 | 42,119 | +0.03(+0.54%) |
Nov 06, 2006 | 5.719 | 5.740 | 5.667 | 5.735 | 69,168 | +0.02(+0.36%) |
Nov 03, 2006 | 5.730 | 5.735 | 5.709 | 5.714 | 26,083 | -0.02(-0.36%) |
Nov 02, 2006 | 5.735 | 5.740 | 5.704 | 5.735 | 29,947 | +0.00(+0.00%) |
Nov 01, 2006 | 5.724 | 5.735 | 5.704 | 5.735 | 86,170 | +0.05(+0.82%) |
Oct 31, 2006 | 5.667 | 5.693 | 5.636 | 5.688 | 83,272 | +0.03(+0.55%) |
Oct 30, 2006 | 5.631 | 5.667 | 5.626 | 5.657 | 65,497 | +0.02(+0.28%) |
Oct 27, 2006 | 5.683 | 5.683 | 5.636 | 5.642 | 61,633 | -0.01(-0.18%) |
Oct 26, 2006 | 5.595 | 5.667 | 5.564 | 5.652 | 261,989 | +0.10(+1.87%) |
Oct 25, 2006 | 5.538 | 5.548 | 5.517 | 5.548 | 74,191 | +0.02(+0.37%) |
Oct 24, 2006 | 5.512 | 5.528 | 5.502 | 5.528 | 51,972 | +0.02(+0.28%) |
Oct 23, 2006 | 5.512 | 5.528 | 5.486 | 5.512 | 44,051 | -0.02(-0.37%) |
Oct 20, 2006 | 5.486 | 5.538 | 5.486 | 5.533 | 69,361 | +0.01(+0.19%) |
Oct 19, 2006 | 5.497 | 5.533 | 5.486 | 5.523 | 93,319 | +0.03(+0.57%) |
Oct 18, 2006 | 5.517 | 5.548 | 5.455 | 5.491 | 142,780 | -0.03(-0.56%) |
Oct 17, 2006 | 5.538 | 5.554 | 5.491 | 5.523 | 146,451 | -0.02(-0.28%) |
Oct 16, 2006 | 5.497 | 5.543 | 5.497 | 5.538 | 65,690 | +0.05(+0.94%) |
Oct 13, 2006 | 5.569 | 5.595 | 5.486 | 5.486 | 42,505 | -0.10(-1.85%) |
Oct 12, 2006 | 5.590 | 5.621 | 5.569 | 5.590 | 22,025 | -0.03(-0.55%) |
Oct 11, 2006 | 5.642 | 5.657 | 5.605 | 5.621 | 31,879 | -0.02(-0.28%) |
Oct 10, 2006 | 5.693 | 5.693 | 5.605 | 5.636 | 37,675 | -0.03(-0.46%) |
Oct 09, 2006 | 5.631 | 5.667 | 5.616 | 5.662 | 64,145 | -0.01(-0.18%) |
Oct 06, 2006 | 5.657 | 5.683 | 5.657 | 5.673 | 13,717 | +0.01(+0.18%) |
Oct 05, 2006 | 5.693 | 5.693 | 5.657 | 5.662 | 39,221 | -0.01(-0.09%) |
Oct 04, 2006 | 5.714 | 5.735 | 5.647 | 5.667 | 88,875 | -0.05(-0.82%) |
Oct 03, 2006 | 5.704 | 5.730 | 5.673 | 5.714 | 71,680 | +0.04(+0.64%) |
Oct 02, 2006 | 5.730 | 5.735 | 5.667 | 5.678 | 36,516 | -0.04(-0.72%) |
Sep 29, 2006 | 5.719 | 5.735 | 5.693 | 5.719 | 64,531 | +0.00(+0.00%) |
Sep 28, 2006 | 5.735 | 5.740 | 5.693 | 5.719 | 92,739 | -0.01(-0.09%) |
Sep 27, 2006 | 5.693 | 5.724 | 5.688 | 5.724 | 59,121 | +0.04(+0.73%) |
Sep 26, 2006 | 5.688 | 5.709 | 5.642 | 5.683 | 101,047 | +0.02(+0.27%) |
Sep 25, 2006 | 5.740 | 5.740 | 5.616 | 5.667 | 142,973 | -0.02(-0.36%) |
Sep 22, 2006 | 5.626 | 5.688 | 5.626 | 5.688 | 50,234 | +0.02(+0.27%) |
Sep 21, 2006 | 5.667 | 5.693 | 5.642 | 5.673 | 32,845 | +0.02(+0.27%) |
Sep 20, 2006 | 5.662 | 5.693 | 5.631 | 5.657 | 83,272 | +0.01(+0.18%) |
Sep 19, 2006 | 5.667 | 5.704 | 5.642 | 5.647 | 50,813 | -0.03(-0.55%) |
Sep 18, 2006 | 5.667 | 5.683 | 5.652 | 5.678 | 24,923 | +0.01(+0.18%) |
Sep 15, 2006 | 5.652 | 5.688 | 5.647 | 5.667 | 60,087 | +0.02(+0.27%) |
Sep 14, 2006 | 5.699 | 5.709 | 5.642 | 5.652 | 84,238 | -0.04(-0.73%) |
Sep 13, 2006 | 5.719 | 5.719 | 5.662 | 5.693 | 38,061 | -0.03(-0.54%) |
Sep 12, 2006 | 5.714 | 5.724 | 5.688 | 5.724 | 23,571 | +0.02(+0.27%) |
Sep 11, 2006 | 5.714 | 5.714 | 5.678 | 5.709 | 47,335 | +0.00(+0.00%) |
Sep 08, 2006 | 5.719 | 5.719 | 5.688 | 5.709 | 59,894 | -0.01(-0.09%) |
Sep 07, 2006 | 5.688 | 5.714 | 5.688 | 5.714 | 59,314 | +0.02(+0.36%) |
Sep 06, 2006 | 5.704 | 5.709 | 5.673 | 5.693 | 60,860 | +0.00(+0.00%) |
Sep 05, 2006 | 5.719 | 5.719 | 5.678 | 5.693 | 54,871 | -0.01(-0.09%) |
Sep 01, 2006 | 5.704 | 5.745 | 5.662 | 5.699 | 77,669 | +0.03(+0.46%) |
Aug 31, 2006 | 5.693 | 5.704 | 5.642 | 5.673 | 125,971 | -0.01(-0.18%) |
Aug 30, 2006 | 5.642 | 5.683 | 5.631 | 5.683 | 55,450 | +0.05(+0.83%) |
Aug 29, 2006 | 5.616 | 5.667 | 5.611 | 5.636 | 118,243 | -0.02(-0.37%) |
Aug 28, 2006 | 5.600 | 5.657 | 5.600 | 5.657 | 60,474 | +0.03(+0.55%) |
Aug 25, 2006 | 5.642 | 5.642 | 5.585 | 5.626 | 74,964 | -0.01(-0.09%) |
Aug 24, 2006 | 5.621 | 5.631 | 5.590 | 5.631 | 95,058 | +0.04(+0.65%) |
Aug 23, 2006 | 5.657 | 5.667 | 5.554 | 5.595 | 159,782 | -0.06(-1.10%) |
Aug 22, 2006 | 5.652 | 5.662 | 5.621 | 5.657 | 70,907 | +0.01(+0.09%) |
Aug 21, 2006 | 5.595 | 5.652 | 5.595 | 5.652 | 103,366 | +0.02(+0.37%) |
Aug 18, 2006 | 5.616 | 5.636 | 5.590 | 5.631 | 41,926 | +0.05(+0.93%) |
Aug 17, 2006 | 5.574 | 5.616 | 5.564 | 5.579 | 58,542 | +0.01(+0.09%) |
Aug 16, 2006 | 5.616 | 5.616 | 5.564 | 5.574 | 58,735 | -0.02(-0.28%) |
Aug 15, 2006 | 5.579 | 5.605 | 5.554 | 5.590 | 37,482 | +0.04(+0.75%) |
Aug 14, 2006 | 5.548 | 5.590 | 5.538 | 5.548 | 40,380 | +0.03(+0.47%) |
Aug 11, 2006 | 5.543 | 5.582 | 5.523 | 5.523 | 66,849 | -0.05(-0.93%) |
Aug 10, 2006 | 5.605 | 5.616 | 5.543 | 5.574 | 68,588 | -0.05(-0.92%) |
Aug 09, 2006 | 5.605 | 5.633 | 5.595 | 5.626 | 44,631 | +0.00(+0.00%) |
Aug 08, 2006 | 5.569 | 5.626 | 5.569 | 5.626 | 45,597 | +0.04(+0.65%) |
Aug 07, 2006 | 5.667 | 5.667 | 5.590 | 5.590 | 47,529 | -0.05(-0.92%) |
Aug 04, 2006 | 5.611 | 5.662 | 5.600 | 5.642 | 57,962 | +0.03(+0.55%) |
Aug 03, 2006 | 5.642 | 5.642 | 5.590 | 5.611 | 39,994 | -0.01(-0.09%) |
Aug 02, 2006 | 5.616 | 5.626 | 5.564 | 5.616 | 64,145 | +0.05(+0.93%) |
Aug 01, 2006 | 5.569 | 5.569 | 5.517 | 5.564 | 52,359 | +0.05(+0.84%) |
Jul 31, 2006 | 5.481 | 5.523 | 5.481 | 5.517 | 71,873 | +0.01(+0.19%) |
Jul 28, 2006 | 5.554 | 5.564 | 5.466 | 5.507 | 70,714 | +0.00(+0.00%) |
Jul 27, 2006 | 5.445 | 5.533 | 5.445 | 5.507 | 89,648 | +0.08(+1.43%) |
Jul 26, 2006 | 5.404 | 5.445 | 5.389 | 5.429 | 58,542 | +0.01(+0.19%) |
Jul 25, 2006 | 5.398 | 5.435 | 5.367 | 5.419 | 106,843 | +0.03(+0.48%) |
Jul 24, 2006 | 5.352 | 5.404 | 5.336 | 5.393 | 102,400 | +0.04(+0.77%) |
Jul 21, 2006 | 5.316 | 5.357 | 5.316 | 5.352 | 50,813 | +0.01(+0.19%) |
Jul 20, 2006 | 5.336 | 5.357 | 5.310 | 5.341 | 63,179 | +0.00(+0.00%) |
Jul 19, 2006 | 5.347 | 5.357 | 5.316 | 5.341 | 79,022 | +0.04(+0.68%) |
Jul 18, 2006 | 5.284 | 5.341 | 5.284 | 5.305 | 76,317 | +0.02(+0.29%) |
Jul 17, 2006 | 5.290 | 5.326 | 5.284 | 5.290 | 83,272 | -0.04(-0.78%) |
Jul 14, 2006 | 5.300 | 5.331 | 5.300 | 5.331 | 54,098 | -0.02(-0.39%) |
Jul 13, 2006 | 5.341 | 5.352 | 5.279 | 5.352 | 71,486 | -0.03(-0.48%) |
Jul 12, 2006 | 5.367 | 5.388 | 5.326 | 5.378 | 153,986 | +0.02(+0.29%) |
Jul 11, 2006 | 5.357 | 5.378 | 5.336 | 5.362 | 88,102 | +0.00(+0.00%) |
Jul 10, 2006 | 5.393 | 5.393 | 5.336 | 5.362 | 139,496 | -0.01(-0.19%) |
Jul 07, 2006 | 5.357 | 5.393 | 5.347 | 5.372 | 47,529 | +0.02(+0.39%) |
Jul 06, 2006 | 5.347 | 5.404 | 5.336 | 5.352 | 101,820 | +0.01(+0.10%) |
Jul 05, 2006 | 5.321 | 5.352 | 5.310 | 5.347 | 107,037 | +0.03(+0.58%) |
Jul 03, 2006 | 5.228 | 5.316 | 5.228 | 5.316 | 80,374 | +0.06(+1.18%) |
Jun 30, 2006 | 5.269 | 5.279 | 5.222 | 5.253 | 108,389 | +0.02(+0.30%) |
Jun 29, 2006 | 5.264 | 5.274 | 5.207 | 5.238 | 60,087 | -0.03(-0.49%) |
Jun 28, 2006 | 5.243 | 5.284 | 5.222 | 5.264 | 159,396 | +0.05(+0.89%) |
Jun 27, 2006 | 5.217 | 5.253 | 5.202 | 5.217 | 52,359 | -0.04(-0.69%) |
Jun 26, 2006 | 5.269 | 5.274 | 5.207 | 5.253 | 144,519 | +0.00(+0.00%) |
Jun 23, 2006 | 5.253 | 5.269 | 5.253 | 5.253 | 85,977 | +0.00(+0.00%) |
Jun 22, 2006 | 5.279 | 5.290 | 5.253 | 5.253 | 99,888 | -0.02(-0.39%) |
Jun 21, 2006 | 5.274 | 5.300 | 5.269 | 5.274 | 138,143 | +0.00(+0.00%) |
Jun 20, 2006 | 5.331 | 5.331 | 5.274 | 5.274 | 65,497 | -0.06(-1.07%) |
Jun 19, 2006 | 5.321 | 5.352 | 5.300 | 5.331 | 89,648 | +0.03(+0.59%) |
Jun 16, 2006 | 5.290 | 5.326 | 5.290 | 5.300 | 98,536 | -0.01(-0.19%) |
Jun 15, 2006 | 5.341 | 5.352 | 5.300 | 5.310 | 140,268 | -0.03(-0.58%) |
Jun 14, 2006 | 5.362 | 5.383 | 5.336 | 5.341 | 64,338 | -0.04(-0.67%) |
Jun 13, 2006 | 5.393 | 5.429 | 5.378 | 5.378 | 71,100 | -0.02(-0.38%) |
Jun 12, 2006 | 5.393 | 5.442 | 5.388 | 5.398 | 73,419 | -0.04(-0.76%) |
Jun 09, 2006 | 5.378 | 5.440 | 5.378 | 5.440 | 102,013 | -0.02(-0.28%) |
Jun 08, 2006 | 5.440 | 5.455 | 5.409 | 5.455 | 95,444 | +0.05(+0.96%) |
Jun 07, 2006 | 5.460 | 5.460 | 5.404 | 5.404 | 44,824 | -0.07(-1.23%) |
Jun 06, 2006 | 5.414 | 5.471 | 5.414 | 5.471 | 84,431 | +0.06(+1.05%) |
Jun 05, 2006 | 5.512 | 5.512 | 5.398 | 5.414 | 163,647 | -0.10(-1.79%) |
Jun 02, 2006 | 5.445 | 5.528 | 5.445 | 5.512 | 67,815 | +0.04(+0.66%) |
Jun 01, 2006 | 5.486 | 5.486 | 5.440 | 5.476 | 74,771 | +0.04(+0.76%) |
May 31, 2006 | 5.414 | 5.471 | 5.409 | 5.435 | 161,135 | +0.03(+0.57%) |
May 30, 2006 | 5.471 | 5.471 | 5.404 | 5.404 | 86,943 | -0.05(-0.85%) |
May 26, 2006 | 5.435 | 5.471 | 5.414 | 5.450 | 34,197 | +0.02(+0.38%) |
May 25, 2006 | 5.460 | 5.460 | 5.409 | 5.429 | 70,714 | -0.01(-0.19%) |
May 24, 2006 | 5.466 | 5.466 | 5.419 | 5.440 | 71,873 | -0.02(-0.38%) |
May 23, 2006 | 5.440 | 5.463 | 5.435 | 5.460 | 55,837 | -0.01(-0.19%) |
May 22, 2006 | 5.476 | 5.476 | 5.435 | 5.471 | 68,975 | +0.02(+0.28%) |
May 19, 2006 | 5.455 | 5.471 | 5.429 | 5.455 | 75,737 | +0.00(+0.00%) |
May 18, 2006 | 5.409 | 5.455 | 5.409 | 5.455 | 48,301 | +0.03(+0.48%) |
May 17, 2006 | 5.533 | 5.538 | 5.383 | 5.429 | 164,999 | -0.12(-2.24%) |
May 16, 2006 | 5.533 | 5.569 | 5.497 | 5.554 | 72,259 | +0.05(+0.94%) |
May 15, 2006 | 5.455 | 5.523 | 5.455 | 5.502 | 131,574 | +0.04(+0.66%) |
May 12, 2006 | 5.460 | 5.497 | 5.460 | 5.466 | 45,983 | -0.01(-0.09%) |
May 11, 2006 | 5.497 | 5.502 | 5.455 | 5.471 | 70,327 | -0.07(-1.21%) |
May 10, 2006 | 5.491 | 5.564 | 5.491 | 5.538 | 75,157 | +0.03(+0.47%) |
May 09, 2006 | 5.543 | 5.543 | 5.497 | 5.512 | 41,732 | -0.04(-0.65%) |
May 08, 2006 | 5.523 | 5.559 | 5.512 | 5.548 | 94,478 | +0.01(+0.09%) |
May 05, 2006 | 5.538 | 5.559 | 5.517 | 5.543 | 52,552 | +0.02(+0.37%) |
May 04, 2006 | 5.554 | 5.569 | 5.507 | 5.523 | 33,038 | -0.03(-0.47%) |
May 03, 2006 | 5.548 | 5.585 | 5.533 | 5.548 | 72,452 | -0.04(-0.74%) |
May 02, 2006 | 5.605 | 5.657 | 5.564 | 5.590 | 49,847 | -0.01(-0.18%) |
May 01, 2006 | 5.647 | 5.714 | 5.569 | 5.600 | 80,567 | -0.08(-1.37%) |
Apr 28, 2006 | 5.642 | 5.745 | 5.642 | 5.678 | 50,234 | +0.05(+0.92%) |
Apr 27, 2006 | 5.616 | 5.662 | 5.616 | 5.626 | 48,881 | -0.01(-0.18%) |
Apr 26, 2006 | 5.595 | 5.642 | 5.564 | 5.636 | 39,607 | +0.05(+0.83%) |
Apr 25, 2006 | 5.554 | 5.636 | 5.543 | 5.590 | 75,351 | -0.01(-0.09%) |
Apr 24, 2006 | 5.481 | 5.621 | 5.481 | 5.595 | 175,239 | +0.11(+2.08%) |
Apr 21, 2006 | 5.491 | 5.502 | 5.471 | 5.481 | 122,687 | -0.04(-0.66%) |
Apr 20, 2006 | 5.517 | 5.523 | 5.486 | 5.517 | 73,612 | +0.01(+0.09%) |
Apr 19, 2006 | 5.574 | 5.616 | 5.512 | 5.512 | 202,095 | -0.06(-1.11%) |
Apr 18, 2006 | 5.590 | 5.616 | 5.528 | 5.574 | 150,895 | -0.02(-0.28%) |
Apr 17, 2006 | 5.564 | 5.595 | 5.564 | 5.590 | 41,732 | -0.01(-0.18%) |
Apr 13, 2006 | 5.590 | 5.600 | 5.559 | 5.600 | 47,335 | +0.02(+0.28%) |
Apr 12, 2006 | 5.590 | 5.626 | 5.585 | 5.585 | 65,883 | -0.04(-0.74%) |
Apr 11, 2006 | 5.662 | 5.662 | 5.621 | 5.626 | 22,991 | -0.04(-0.64%) |
Apr 10, 2006 | 5.667 | 5.673 | 5.616 | 5.662 | 58,735 | -0.02(-0.36%) |
Apr 07, 2006 | 5.714 | 5.719 | 5.647 | 5.683 | 87,909 | -0.01(-0.18%) |
Apr 06, 2006 | 5.735 | 5.735 | 5.693 | 5.693 | 63,179 | -0.05(-0.90%) |
Apr 05, 2006 | 5.730 | 5.745 | 5.719 | 5.745 | 29,174 | -0.01(-0.09%) |
Apr 04, 2006 | 5.699 | 5.750 | 5.673 | 5.750 | 92,160 | +0.06(+1.09%) |
Apr 03, 2006 | 5.699 | 5.719 | 5.667 | 5.688 | 84,625 | -0.04(-0.72%) |
Mar 31, 2006 | 5.693 | 5.735 | 5.693 | 5.730 | 73,612 | +0.03(+0.55%) |
Mar 30, 2006 | 5.735 | 5.745 | 5.678 | 5.699 | 38,255 | -0.03(-0.45%) |
Mar 29, 2006 | 5.750 | 5.807 | 5.724 | 5.724 | 46,176 | -0.05(-0.81%) |
Mar 28, 2006 | 5.761 | 5.802 | 5.755 | 5.771 | 142,780 | -0.03(-0.45%) |
Mar 27, 2006 | 5.812 | 5.843 | 5.792 | 5.797 | 84,818 | -0.05(-0.80%) |
Mar 24, 2006 | 5.864 | 5.875 | 5.787 | 5.843 | 85,204 | -0.02(-0.35%) |
Mar 23, 2006 | 5.781 | 5.885 | 5.781 | 5.864 | 118,822 | +0.04(+0.71%) |
Mar 22, 2006 | 5.771 | 5.843 | 5.771 | 5.823 | 105,877 | +0.03(+0.54%) |
Mar 21, 2006 | 5.755 | 5.807 | 5.745 | 5.792 | 88,296 | +0.01(+0.09%) |
Mar 20, 2006 | 5.704 | 5.797 | 5.678 | 5.787 | 87,523 | +0.06(+1.09%) |
Mar 17, 2006 | 5.724 | 5.745 | 5.683 | 5.724 | 88,682 | +0.01(+0.18%) |
Mar 16, 2006 | 5.719 | 5.761 | 5.714 | 5.714 | 89,648 | -0.01(-0.18%) |
Mar 15, 2006 | 5.683 | 5.745 | 5.678 | 5.724 | 60,474 | -0.01(-0.18%) |
Mar 14, 2006 | 5.724 | 5.745 | 5.647 | 5.735 | 121,914 | +0.06(+1.09%) |
Mar 13, 2006 | 5.714 | 5.714 | 5.673 | 5.673 | 51,393 | -0.03(-0.45%) |
Mar 10, 2006 | 5.657 | 5.719 | 5.657 | 5.699 | 151,668 | -0.01(-0.09%) |
Mar 09, 2006 | 5.719 | 5.719 | 5.678 | 5.704 | 83,079 | +0.00(+0.00%) |
Mar 08, 2006 | 5.642 | 5.709 | 5.642 | 5.704 | 62,406 | +0.04(+0.73%) |
Mar 07, 2006 | 5.693 | 5.709 | 5.657 | 5.662 | 45,790 | -0.02(-0.36%) |
Mar 06, 2006 | 5.719 | 5.719 | 5.667 | 5.683 | 52,359 | +0.02(+0.27%) |
Mar 03, 2006 | 5.719 | 5.719 | 5.667 | 5.667 | 74,385 | -0.04(-0.73%) |
Mar 02, 2006 | 5.693 | 5.771 | 5.683 | 5.709 | 93,512 | +0.01(+0.09%) |
Mar 01, 2006 | 5.683 | 5.709 | 5.683 | 5.704 | 78,828 | +0.01(+0.18%) |
Feb 28, 2006 | 5.683 | 5.693 | 5.662 | 5.693 | 60,087 | +0.01(+0.18%) |
Feb 27, 2006 | 5.662 | 5.693 | 5.662 | 5.683 | 36,129 | +0.03(+0.46%) |
Feb 24, 2006 | 5.657 | 5.693 | 5.652 | 5.657 | 64,145 | +0.01(+0.09%) |
Feb 23, 2006 | 5.683 | 5.693 | 5.652 | 5.652 | 74,191 | -0.03(-0.55%) |
Feb 22, 2006 | 5.673 | 5.704 | 5.667 | 5.683 | 48,108 | +0.02(+0.27%) |
Feb 21, 2006 | 5.673 | 5.693 | 5.662 | 5.667 | 66,849 | -0.03(-0.45%) |
Feb 17, 2006 | 5.704 | 5.714 | 5.673 | 5.693 | 41,539 | +0.00(+0.00%) |
Feb 16, 2006 | 5.652 | 5.693 | 5.652 | 5.693 | 63,565 | +0.03(+0.46%) |
Feb 15, 2006 | 5.688 | 5.693 | 5.652 | 5.667 | 20,480 | -0.02(-0.36%) |
Feb 14, 2006 | 5.688 | 5.688 | 5.647 | 5.688 | 32,845 | +0.03(+0.46%) |
Feb 13, 2006 | 5.642 | 5.693 | 5.642 | 5.662 | 40,960 | -0.01(-0.18%) |
Feb 10, 2006 | 5.678 | 5.704 | 5.667 | 5.673 | 22,025 | -0.02(-0.36%) |
Feb 09, 2006 | 5.683 | 5.719 | 5.673 | 5.693 | 53,325 | -0.01(-0.18%) |
Feb 08, 2006 | 5.709 | 5.745 | 5.693 | 5.704 | 153,986 | +0.00(+0.00%) |
Feb 07, 2006 | 5.590 | 5.704 | 5.590 | 5.704 | 252,136 | +0.06(+1.10%) |
Feb 06, 2006 | 5.626 | 5.678 | 5.626 | 5.642 | 88,682 | -0.01(-0.09%) |
Feb 03, 2006 | 5.693 | 5.693 | 5.636 | 5.647 | 57,769 | -0.05(-0.82%) |
Feb 02, 2006 | 5.709 | 5.719 | 5.647 | 5.693 | 95,637 | +0.00(+0.00%) |
Feb 01, 2006 | 5.693 | 5.733 | 5.693 | 5.693 | 63,179 | -0.02(-0.27%) |
Jan 31, 2006 | 5.714 | 5.719 | 5.688 | 5.709 | 90,228 | +0.01(+0.09%) |
Jan 30, 2006 | 5.714 | 5.719 | 5.688 | 5.704 | 35,163 | -0.01(-0.18%) |
Jan 27, 2006 | 5.699 | 5.730 | 5.693 | 5.714 | 50,040 | +0.02(+0.27%) |
Jan 26, 2006 | 5.709 | 5.730 | 5.693 | 5.699 | 64,338 | -0.03(-0.45%) |
Jan 25, 2006 | 5.745 | 5.761 | 5.719 | 5.724 | 60,860 | -0.03(-0.54%) |
Jan 24, 2006 | 5.771 | 5.797 | 5.755 | 5.755 | 74,771 | -0.01(-0.09%) |
Jan 23, 2006 | 5.781 | 5.802 | 5.761 | 5.761 | 29,367 | -0.02(-0.36%) |
Jan 20, 2006 | 5.787 | 5.812 | 5.776 | 5.781 | 35,743 | -0.03(-0.53%) |
Jan 19, 2006 | 5.735 | 5.823 | 5.735 | 5.812 | 86,557 | +0.01(+0.18%) |
Jan 18, 2006 | 5.797 | 5.818 | 5.787 | 5.802 | 43,858 | -0.02(-0.27%) |
Jan 17, 2006 | 5.787 | 5.818 | 5.750 | 5.818 | 74,191 | -0.01(-0.18%) |
Jan 13, 2006 | 5.792 | 5.828 | 5.771 | 5.828 | 64,145 | +0.02(+0.27%) |
Jan 12, 2006 | 5.828 | 5.860 | 5.802 | 5.812 | 23,378 | -0.05(-0.80%) |
Jan 11, 2006 | 5.843 | 5.875 | 5.828 | 5.859 | 72,259 | +0.00(+0.00%) |
Jan 10, 2006 | 5.885 | 5.885 | 5.828 | 5.859 | 81,533 | -0.02(-0.26%) |
Jan 09, 2006 | 5.833 | 5.875 | 5.771 | 5.875 | 95,831 | +0.02(+0.35%) |
Jan 06, 2006 | 5.833 | 5.864 | 5.823 | 5.854 | 73,998 | +0.03(+0.44%) |
Jan 05, 2006 | 5.875 | 5.875 | 5.802 | 5.828 | 96,603 | +0.01(+0.09%) |
Jan 04, 2006 | 5.807 | 5.833 | 5.781 | 5.823 | 70,714 | +0.03(+0.54%) |