Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.630 | 6.630 | 6.500 | 6.600 | 31,600 | +0.00(+0.00%) |
Dec 28, 2006 | 6.680 | 6.680 | 6.540 | 6.600 | 16,700 | -0.03(-0.45%) |
Dec 27, 2006 | 6.680 | 6.700 | 6.630 | 6.630 | 15,100 | +0.00(+0.00%) |
Dec 26, 2006 | 6.760 | 6.760 | 6.570 | 6.630 | 7,600 | -0.09(-1.34%) |
Dec 22, 2006 | 6.720 | 6.730 | 6.550 | 6.720 | 19,000 | -0.04(-0.59%) |
Dec 21, 2006 | 6.620 | 6.790 | 6.480 | 6.760 | 25,800 | +0.14(+2.11%) |
Dec 20, 2006 | 6.880 | 6.880 | 6.480 | 6.620 | 57,400 | -0.19(-2.79%) |
Dec 19, 2006 | 6.870 | 6.870 | 6.672 | 6.810 | 7,800 | -0.03(-0.44%) |
Dec 18, 2006 | 6.900 | 6.900 | 6.810 | 6.840 | 8,500 | +0.03(+0.44%) |
Dec 15, 2006 | 6.930 | 6.930 | 6.770 | 6.810 | 12,800 | -0.09(-1.30%) |
Dec 14, 2006 | 6.990 | 6.990 | 6.900 | 6.900 | 10,800 | -0.01(-0.14%) |
Dec 13, 2006 | 7.000 | 7.000 | 6.880 | 6.910 | 18,200 | -0.06(-0.86%) |
Dec 12, 2006 | 6.870 | 7.010 | 6.870 | 6.970 | 40,300 | +0.10(+1.46%) |
Dec 11, 2006 | 6.750 | 6.870 | 6.730 | 6.870 | 46,500 | +0.12(+1.78%) |
Dec 08, 2006 | 6.700 | 6.770 | 6.650 | 6.750 | 32,600 | +0.03(+0.45%) |
Dec 07, 2006 | 6.690 | 6.780 | 6.610 | 6.720 | 34,600 | +0.03(+0.45%) |
Dec 06, 2006 | 6.650 | 6.750 | 6.600 | 6.690 | 24,100 | -0.02(-0.30%) |
Dec 05, 2006 | 6.650 | 6.750 | 6.500 | 6.710 | 32,100 | +0.03(+0.45%) |
Dec 04, 2006 | 6.600 | 6.720 | 6.450 | 6.680 | 26,400 | +0.08(+1.21%) |
Dec 01, 2006 | 6.390 | 6.600 | 6.350 | 6.600 | 20,000 | +0.19(+2.96%) |
Nov 30, 2006 | 6.500 | 6.500 | 6.350 | 6.410 | 14,900 | -0.15(-2.29%) |
Nov 29, 2006 | 6.600 | 6.620 | 6.490 | 6.560 | 33,000 | -0.10(-1.50%) |
Nov 28, 2006 | 6.700 | 6.790 | 6.600 | 6.660 | 58,200 | -0.04(-0.60%) |
Nov 27, 2006 | 6.460 | 6.780 | 6.400 | 6.700 | 50,900 | +0.24(+3.72%) |
Nov 24, 2006 | 6.630 | 6.630 | 6.460 | 6.460 | 30,900 | -0.19(-2.86%) |
Nov 22, 2006 | 6.690 | 6.700 | 6.590 | 6.650 | 26,500 | -0.11(-1.63%) |
Nov 21, 2006 | 6.580 | 6.840 | 6.500 | 6.760 | 67,900 | +0.16(+2.42%) |
Nov 20, 2006 | 6.270 | 6.650 | 6.260 | 6.600 | 43,800 | +0.23(+3.61%) |
Nov 17, 2006 | 6.320 | 6.440 | 6.280 | 6.370 | 25,300 | -0.10(-1.55%) |
Nov 16, 2006 | 6.320 | 6.490 | 6.290 | 6.470 | 35,800 | +0.07(+1.09%) |
Nov 15, 2006 | 6.470 | 6.590 | 6.380 | 6.400 | 25,300 | -0.16(-2.44%) |
Nov 14, 2006 | 6.570 | 6.700 | 6.480 | 6.560 | 29,300 | +0.01(+0.15%) |
Nov 13, 2006 | 6.470 | 6.700 | 6.250 | 6.550 | 84,500 | +0.24(+3.81%) |
Nov 10, 2006 | 6.330 | 6.370 | 6.180 | 6.310 | 27,000 | -0.12(-1.87%) |
Nov 09, 2006 | 6.400 | 6.488 | 6.350 | 6.430 | 26,300 | +0.01(+0.16%) |
Nov 08, 2006 | 6.270 | 6.500 | 6.270 | 6.420 | 27,000 | -0.03(-0.47%) |
Nov 07, 2006 | 6.310 | 6.500 | 6.280 | 6.450 | 63,900 | +0.11(+1.74%) |
Nov 06, 2006 | 6.020 | 6.400 | 6.000 | 6.340 | 51,800 | +0.30(+4.97%) |
Nov 03, 2006 | 6.120 | 6.121 | 6.040 | 6.040 | 18,300 | -0.13(-2.11%) |
Nov 02, 2006 | 6.300 | 6.300 | 6.130 | 6.170 | 21,600 | -0.20(-3.14%) |
Nov 01, 2006 | 6.300 | 6.490 | 6.183 | 6.370 | 28,600 | +0.00(+0.00%) |
Oct 31, 2006 | 6.280 | 6.430 | 6.250 | 6.370 | 51,100 | +0.17(+2.74%) |
Oct 30, 2006 | 6.020 | 6.470 | 6.000 | 6.200 | 50,600 | +0.11(+1.81%) |
Oct 27, 2006 | 6.090 | 6.140 | 6.020 | 6.090 | 7,100 | -0.13(-2.09%) |
Oct 26, 2006 | 6.250 | 6.290 | 6.069 | 6.220 | 13,600 | +0.01(+0.16%) |
Oct 25, 2006 | 6.080 | 6.210 | 6.080 | 6.210 | 22,600 | -0.12(-1.90%) |
Oct 24, 2006 | 6.200 | 6.370 | 6.150 | 6.330 | 43,500 | +0.11(+1.77%) |
Oct 23, 2006 | 6.250 | 6.310 | 6.040 | 6.220 | 68,600 | +0.25(+4.19%) |
Oct 20, 2006 | 6.020 | 6.020 | 5.900 | 5.970 | 7,100 | -0.14(-2.29%) |
Oct 19, 2006 | 6.290 | 6.349 | 6.060 | 6.110 | 22,200 | -0.18(-2.86%) |
Oct 18, 2006 | 6.200 | 6.360 | 6.180 | 6.290 | 30,900 | +0.03(+0.48%) |
Oct 17, 2006 | 6.200 | 6.350 | 6.120 | 6.260 | 63,300 | +0.03(+0.48%) |
Oct 16, 2006 | 6.240 | 6.240 | 6.020 | 6.230 | 55,000 | +0.09(+1.47%) |
Oct 13, 2006 | 6.150 | 6.200 | 6.050 | 6.140 | 19,800 | -0.07(-1.13%) |
Oct 12, 2006 | 6.060 | 6.210 | 5.990 | 6.210 | 21,600 | +0.16(+2.64%) |
Oct 11, 2006 | 6.050 | 6.139 | 5.950 | 6.050 | 47,600 | -0.04(-0.66%) |
Oct 10, 2006 | 5.770 | 6.150 | 5.770 | 6.090 | 49,900 | +0.30(+5.18%) |
Oct 09, 2006 | 5.650 | 5.800 | 5.640 | 5.790 | 22,000 | +0.19(+3.39%) |
Oct 06, 2006 | 5.670 | 5.670 | 5.550 | 5.600 | 14,400 | -0.12(-2.10%) |
Oct 05, 2006 | 5.700 | 5.740 | 5.650 | 5.720 | 5,700 | -0.03(-0.52%) |
Oct 04, 2006 | 5.780 | 5.900 | 5.710 | 5.750 | 17,600 | -0.05(-0.86%) |
Oct 03, 2006 | 5.750 | 5.970 | 5.710 | 5.800 | 55,800 | +0.04(+0.69%) |
Oct 02, 2006 | 5.790 | 5.790 | 5.610 | 5.760 | 24,500 | -0.05(-0.86%) |
Sep 29, 2006 | 5.920 | 5.990 | 5.700 | 5.810 | 22,600 | -0.16(-2.68%) |
Sep 28, 2006 | 5.980 | 6.050 | 5.900 | 5.970 | 23,400 | -0.07(-1.16%) |
Sep 27, 2006 | 5.950 | 6.200 | 5.950 | 6.040 | 37,900 | +0.05(+0.83%) |
Sep 26, 2006 | 5.900 | 6.100 | 5.820 | 5.990 | 79,100 | +0.09(+1.53%) |
Sep 25, 2006 | 5.730 | 5.900 | 5.730 | 5.900 | 15,300 | +0.14(+2.43%) |
Sep 22, 2006 | 5.820 | 5.820 | 5.690 | 5.760 | 13,000 | -0.11(-1.87%) |
Sep 21, 2006 | 5.850 | 5.890 | 5.850 | 5.870 | 2,100 | +0.01(+0.17%) |
Sep 20, 2006 | 5.600 | 5.920 | 5.580 | 5.860 | 41,800 | +0.23(+4.09%) |
Sep 19, 2006 | 5.530 | 5.850 | 5.510 | 5.630 | 85,700 | +0.07(+1.26%) |
Sep 18, 2006 | 5.380 | 5.590 | 5.360 | 5.560 | 26,800 | +0.26(+4.91%) |
Sep 15, 2006 | 5.350 | 5.350 | 5.290 | 5.300 | 24,000 | -0.12(-2.21%) |
Sep 14, 2006 | 5.600 | 5.600 | 5.350 | 5.420 | 23,000 | -0.23(-4.07%) |
Sep 13, 2006 | 5.500 | 5.700 | 5.420 | 5.650 | 34,700 | +0.11(+1.99%) |
Sep 12, 2006 | 5.400 | 5.720 | 5.350 | 5.540 | 69,600 | +0.09(+1.65%) |
Sep 11, 2006 | 5.230 | 5.450 | 5.230 | 5.450 | 23,400 | +0.20(+3.81%) |
Sep 08, 2006 | 5.450 | 5.550 | 5.200 | 5.250 | 24,500 | -0.22(-4.02%) |
Sep 07, 2006 | 5.520 | 5.640 | 5.450 | 5.470 | 25,700 | -0.10(-1.81%) |
Sep 06, 2006 | 5.400 | 5.650 | 5.390 | 5.571 | 62,300 | +0.15(+2.78%) |
Sep 05, 2006 | 5.230 | 5.550 | 5.230 | 5.420 | 28,600 | +0.19(+3.63%) |
Sep 01, 2006 | 5.250 | 5.290 | 5.220 | 5.230 | 9,200 | -0.09(-1.69%) |
Aug 31, 2006 | 5.450 | 5.450 | 5.230 | 5.320 | 16,000 | -0.14(-2.56%) |
Aug 30, 2006 | 5.380 | 5.550 | 5.380 | 5.460 | 17,600 | +0.03(+0.55%) |
Aug 29, 2006 | 5.370 | 5.550 | 5.320 | 5.430 | 76,800 | +0.05(+0.93%) |
Aug 28, 2006 | 5.130 | 5.450 | 5.110 | 5.380 | 44,600 | +0.23(+4.47%) |
Aug 25, 2006 | 5.200 | 5.250 | 5.140 | 5.150 | 17,400 | -0.12(-2.28%) |
Aug 24, 2006 | 5.330 | 5.330 | 5.150 | 5.270 | 23,700 | -0.11(-2.04%) |
Aug 23, 2006 | 5.400 | 5.400 | 5.360 | 5.380 | 3,700 | -0.08(-1.47%) |
Aug 22, 2006 | 5.350 | 5.500 | 5.340 | 5.460 | 23,400 | +0.02(+0.37%) |
Aug 21, 2006 | 5.160 | 5.500 | 5.130 | 5.440 | 112,700 | +0.18(+3.42%) |
Aug 18, 2006 | 5.200 | 5.280 | 5.150 | 5.260 | 18,800 | -0.02(-0.38%) |
Aug 17, 2006 | 5.250 | 5.320 | 5.240 | 5.280 | 2,200 | +0.02(+0.38%) |
Aug 16, 2006 | 5.300 | 5.360 | 5.220 | 5.260 | 11,700 | -0.02(-0.38%) |
Aug 15, 2006 | 5.290 | 5.490 | 5.150 | 5.280 | 65,900 | -0.01(-0.19%) |
Aug 14, 2006 | 5.030 | 5.440 | 5.009 | 5.290 | 131,300 | +0.22(+4.34%) |
Aug 11, 2006 | 5.000 | 5.070 | 4.910 | 5.070 | 19,500 | +0.05(+1.00%) |
Aug 10, 2006 | 5.090 | 5.090 | 4.950 | 5.020 | 40,000 | -0.17(-3.28%) |
Aug 09, 2006 | 5.170 | 5.240 | 5.120 | 5.190 | 21,500 | -0.02(-0.38%) |
Aug 08, 2006 | 5.160 | 5.240 | 5.150 | 5.210 | 51,200 | +0.00(+0.00%) |
Aug 07, 2006 | 4.960 | 5.220 | 4.960 | 5.210 | 39,300 | +0.20(+3.99%) |
Aug 04, 2006 | 4.910 | 5.050 | 4.910 | 5.010 | 19,600 | +0.10(+2.04%) |
Aug 03, 2006 | 5.120 | 5.120 | 4.900 | 4.910 | 96,700 | -0.21(-4.10%) |
Aug 02, 2006 | 5.200 | 5.230 | 5.040 | 5.120 | 27,900 | -0.10(-1.92%) |
Aug 01, 2006 | 5.180 | 5.250 | 5.100 | 5.220 | 52,500 | +0.04(+0.77%) |
Jul 31, 2006 | 5.030 | 5.250 | 5.030 | 5.180 | 47,500 | +0.11(+2.17%) |
Jul 28, 2006 | 5.010 | 5.090 | 5.010 | 5.070 | 6,700 | +0.02(+0.40%) |
Jul 27, 2006 | 5.100 | 5.150 | 5.040 | 5.050 | 17,100 | -0.06(-1.17%) |
Jul 26, 2006 | 5.170 | 5.190 | 5.100 | 5.110 | 18,000 | -0.11(-2.11%) |
Jul 25, 2006 | 5.100 | 5.260 | 5.100 | 5.220 | 19,300 | +0.04(+0.77%) |
Jul 24, 2006 | 5.160 | 5.360 | 5.100 | 5.180 | 92,200 | -0.03(-0.58%) |
Jul 21, 2006 | 5.240 | 5.250 | 5.150 | 5.210 | 7,400 | -0.04(-0.76%) |
Jul 20, 2006 | 5.310 | 5.350 | 5.170 | 5.250 | 15,600 | -0.08(-1.50%) |
Jul 19, 2006 | 5.270 | 5.390 | 5.250 | 5.330 | 22,200 | +0.09(+1.72%) |
Jul 18, 2006 | 5.250 | 5.350 | 5.200 | 5.240 | 42,100 | -0.07(-1.32%) |
Jul 17, 2006 | 5.100 | 5.350 | 5.000 | 5.310 | 89,300 | +0.17(+3.31%) |
Jul 14, 2006 | 5.100 | 5.220 | 5.090 | 5.140 | 43,400 | +0.01(+0.19%) |
Jul 13, 2006 | 5.190 | 5.290 | 5.130 | 5.130 | 32,300 | -0.16(-3.02%) |
Jul 12, 2006 | 5.200 | 5.350 | 5.200 | 5.290 | 18,000 | +0.04(+0.76%) |
Jul 11, 2006 | 5.120 | 5.340 | 5.090 | 5.250 | 68,100 | +0.07(+1.35%) |
Jul 10, 2006 | 5.170 | 5.300 | 5.060 | 5.180 | 146,100 | -0.04(-0.77%) |
Jul 07, 2006 | 5.200 | 5.290 | 5.150 | 5.220 | 27,400 | -0.08(-1.51%) |
Jul 06, 2006 | 5.130 | 5.300 | 4.990 | 5.300 | 105,800 | +0.17(+3.31%) |
Jul 05, 2006 | 4.790 | 5.130 | 4.700 | 5.130 | 153,600 | +0.25(+5.12%) |
Jul 03, 2006 | 4.970 | 5.100 | 4.760 | 4.880 | 94,600 | -0.13(-2.59%) |
Jun 30, 2006 | 4.900 | 5.010 | 4.520 | 5.010 | 2,000,200 | +0.18(+3.73%) |
Jun 29, 2006 | 4.780 | 4.900 | 4.620 | 4.830 | 164,600 | -0.05(-1.02%) |
Jun 28, 2006 | 4.630 | 4.920 | 4.510 | 4.880 | 110,300 | +0.15(+3.17%) |
Jun 27, 2006 | 4.830 | 4.900 | 4.450 | 4.730 | 73,000 | -0.16(-3.27%) |
Jun 26, 2006 | 4.650 | 4.900 | 4.500 | 4.890 | 153,900 | +0.32(+7.00%) |
Jun 23, 2006 | 4.650 | 4.720 | 4.500 | 4.570 | 61,400 | -0.03(-0.65%) |
Jun 22, 2006 | 4.800 | 4.870 | 4.560 | 4.600 | 119,500 | -0.25(-5.15%) |
Jun 21, 2006 | 4.700 | 4.960 | 4.697 | 4.850 | 123,700 | +0.15(+3.19%) |
Jun 20, 2006 | 5.080 | 5.110 | 4.630 | 4.700 | 179,200 | -0.38(-7.48%) |
Jun 19, 2006 | 5.060 | 5.240 | 5.020 | 5.080 | 172,000 | +0.01(+0.20%) |
Jun 16, 2006 | 5.230 | 5.230 | 5.050 | 5.070 | 402,200 | -0.16(-3.06%) |
Jun 15, 2006 | 5.160 | 5.260 | 5.080 | 5.230 | 31,300 | +0.13(+2.55%) |
Jun 14, 2006 | 5.080 | 5.170 | 5.050 | 5.100 | 19,900 | +0.00(+0.00%) |
Jun 13, 2006 | 5.220 | 5.320 | 5.070 | 5.100 | 79,400 | -0.12(-2.30%) |
Jun 12, 2006 | 5.050 | 5.310 | 5.050 | 5.220 | 98,100 | +0.17(+3.37%) |
Jun 09, 2006 | 5.200 | 5.200 | 5.050 | 5.050 | 25,400 | -0.12(-2.32%) |
Jun 08, 2006 | 5.010 | 5.180 | 4.940 | 5.170 | 57,500 | +0.15(+2.99%) |
Jun 07, 2006 | 5.030 | 5.220 | 5.000 | 5.020 | 38,300 | -0.06(-1.18%) |
Jun 06, 2006 | 5.060 | 5.200 | 5.000 | 5.080 | 59,600 | +0.00(+0.00%) |
Jun 05, 2006 | 5.150 | 5.350 | 5.080 | 5.080 | 99,300 | -0.16(-3.05%) |
Jun 02, 2006 | 5.300 | 5.300 | 5.180 | 5.240 | 57,300 | -0.03(-0.57%) |
Jun 01, 2006 | 5.230 | 5.300 | 5.170 | 5.270 | 69,400 | -0.01(-0.19%) |
May 31, 2006 | 5.170 | 5.310 | 5.100 | 5.280 | 70,400 | +0.16(+3.13%) |
May 30, 2006 | 5.150 | 5.290 | 5.080 | 5.120 | 74,800 | -0.12(-2.29%) |
May 26, 2006 | 5.240 | 5.250 | 5.160 | 5.240 | 31,600 | +0.03(+0.58%) |
May 25, 2006 | 5.200 | 5.240 | 5.080 | 5.210 | 50,100 | +0.10(+1.96%) |
May 24, 2006 | 5.020 | 5.180 | 5.010 | 5.110 | 46,100 | +0.03(+0.59%) |
May 23, 2006 | 5.230 | 5.290 | 5.070 | 5.080 | 62,700 | -0.10(-1.93%) |
May 22, 2006 | 5.050 | 5.260 | 5.010 | 5.180 | 53,600 | +0.08(+1.57%) |
May 19, 2006 | 5.000 | 5.250 | 4.930 | 5.100 | 46,700 | +0.05(+0.99%) |
May 18, 2006 | 5.100 | 5.250 | 5.040 | 5.050 | 21,300 | -0.11(-2.13%) |
May 17, 2006 | 5.030 | 5.240 | 5.000 | 5.160 | 49,400 | +0.10(+1.98%) |
May 16, 2006 | 5.070 | 5.130 | 5.040 | 5.060 | 31,600 | +0.05(+1.00%) |
May 15, 2006 | 4.920 | 5.090 | 4.880 | 5.010 | 71,600 | +0.10(+2.04%) |
May 12, 2006 | 4.950 | 5.120 | 4.900 | 4.910 | 75,000 | -0.05(-1.01%) |
May 11, 2006 | 5.200 | 5.260 | 4.960 | 4.960 | 82,700 | -0.25(-4.80%) |
May 10, 2006 | 5.250 | 5.350 | 5.200 | 5.210 | 39,900 | -0.11(-2.07%) |
May 09, 2006 | 5.370 | 5.390 | 5.200 | 5.320 | 29,600 | +0.02(+0.38%) |
May 08, 2006 | 5.200 | 5.400 | 5.100 | 5.300 | 34,100 | +0.03(+0.57%) |
May 05, 2006 | 5.180 | 5.300 | 5.100 | 5.270 | 25,600 | +0.12(+2.33%) |
May 04, 2006 | 5.150 | 5.200 | 5.070 | 5.150 | 19,400 | +0.05(+0.98%) |
May 03, 2006 | 5.200 | 5.250 | 5.060 | 5.100 | 32,200 | -0.08(-1.54%) |
May 02, 2006 | 5.160 | 5.320 | 5.120 | 5.180 | 37,600 | +0.00(+0.00%) |
May 01, 2006 | 5.350 | 5.390 | 5.150 | 5.180 | 54,500 | -0.12(-2.26%) |
Apr 28, 2006 | 4.980 | 5.460 | 4.900 | 5.300 | 43,100 | -0.07(-1.30%) |
Apr 27, 2006 | 5.380 | 5.480 | 5.250 | 5.370 | 41,900 | -0.08(-1.47%) |
Apr 26, 2006 | 5.400 | 5.500 | 5.270 | 5.450 | 38,000 | -0.05(-0.91%) |
Apr 25, 2006 | 5.420 | 5.570 | 5.240 | 5.500 | 38,800 | +0.02(+0.36%) |
Apr 24, 2006 | 5.350 | 5.590 | 5.190 | 5.480 | 82,600 | +0.08(+1.48%) |
Apr 21, 2006 | 5.550 | 5.560 | 5.230 | 5.400 | 77,700 | -0.09(-1.64%) |
Apr 20, 2006 | 5.480 | 5.500 | 5.370 | 5.490 | 16,700 | -0.05(-0.90%) |
Apr 19, 2006 | 5.300 | 5.540 | 5.270 | 5.540 | 45,600 | +0.14(+2.59%) |
Apr 18, 2006 | 5.400 | 5.430 | 5.250 | 5.400 | 62,400 | -0.03(-0.55%) |
Apr 17, 2006 | 5.000 | 5.440 | 4.950 | 5.430 | 96,900 | +0.41(+8.17%) |
Apr 13, 2006 | 5.090 | 5.130 | 5.000 | 5.020 | 16,700 | -0.07(-1.38%) |
Apr 12, 2006 | 4.930 | 5.100 | 4.910 | 5.090 | 89,600 | +0.12(+2.41%) |
Apr 11, 2006 | 5.150 | 5.250 | 4.950 | 4.970 | 56,700 | -0.15(-2.93%) |
Apr 10, 2006 | 5.100 | 5.470 | 5.070 | 5.120 | 75,700 | +0.00(+0.00%) |
Apr 07, 2006 | 5.400 | 5.500 | 5.100 | 5.120 | 52,600 | -0.25(-4.66%) |
Apr 06, 2006 | 5.390 | 5.450 | 5.270 | 5.370 | 29,700 | -0.12(-2.19%) |
Apr 05, 2006 | 5.390 | 5.500 | 5.390 | 5.490 | 46,400 | +0.11(+2.04%) |
Apr 04, 2006 | 5.300 | 5.500 | 5.260 | 5.380 | 99,700 | +0.05(+0.94%) |
Apr 03, 2006 | 5.160 | 5.380 | 5.060 | 5.330 | 88,100 | +0.17(+3.29%) |
Mar 31, 2006 | 5.190 | 5.190 | 5.070 | 5.160 | 35,400 | +0.01(+0.19%) |
Mar 30, 2006 | 5.180 | 5.200 | 5.070 | 5.150 | 17,400 | -0.04(-0.77%) |
Mar 29, 2006 | 5.000 | 5.200 | 5.000 | 5.190 | 29,000 | +0.24(+4.85%) |
Mar 28, 2006 | 5.100 | 5.150 | 4.910 | 4.950 | 51,200 | -0.20(-3.88%) |
Mar 27, 2006 | 5.130 | 5.190 | 5.060 | 5.150 | 126,300 | +0.04(+0.78%) |
Mar 24, 2006 | 5.000 | 5.110 | 5.000 | 5.110 | 28,000 | +0.04(+0.79%) |
Mar 23, 2006 | 5.120 | 5.140 | 4.950 | 5.070 | 36,400 | -0.05(-0.98%) |
Mar 22, 2006 | 5.050 | 5.150 | 5.020 | 5.120 | 36,200 | +0.05(+0.99%) |
Mar 21, 2006 | 5.100 | 5.330 | 5.030 | 5.070 | 116,000 | -0.09(-1.74%) |
Mar 20, 2006 | 5.130 | 5.250 | 5.000 | 5.160 | 137,300 | +0.02(+0.39%) |
Mar 17, 2006 | 5.180 | 5.310 | 5.010 | 5.140 | 246,900 | -0.01(-0.19%) |
Mar 16, 2006 | 5.270 | 5.300 | 4.980 | 5.150 | 46,400 | -0.08(-1.53%) |
Mar 15, 2006 | 5.250 | 5.300 | 5.100 | 5.230 | 29,900 | -0.12(-2.24%) |
Mar 14, 2006 | 5.170 | 5.400 | 5.140 | 5.350 | 109,400 | +0.17(+3.28%) |
Mar 13, 2006 | 4.880 | 5.250 | 4.880 | 5.180 | 83,200 | +0.30(+6.15%) |
Mar 10, 2006 | 4.800 | 4.930 | 4.800 | 4.880 | 16,100 | +0.10(+2.09%) |
Mar 09, 2006 | 5.020 | 5.030 | 4.780 | 4.780 | 42,800 | -0.17(-3.43%) |
Mar 08, 2006 | 4.990 | 5.120 | 4.910 | 4.950 | 41,700 | -0.02(-0.40%) |
Mar 07, 2006 | 5.010 | 5.100 | 4.960 | 4.970 | 40,800 | -0.15(-2.93%) |
Mar 06, 2006 | 5.150 | 5.320 | 5.100 | 5.120 | 60,900 | +0.00(+0.00%) |
Mar 03, 2006 | 5.150 | 5.320 | 5.080 | 5.120 | 39,300 | -0.04(-0.78%) |
Mar 02, 2006 | 5.370 | 5.400 | 5.080 | 5.160 | 36,300 | -0.16(-3.01%) |
Mar 01, 2006 | 5.320 | 5.430 | 5.280 | 5.320 | 19,300 | +0.00(+0.00%) |
Feb 28, 2006 | 5.600 | 5.560 | 5.300 | 5.320 | 23,900 | -0.28(-5.00%) |
Feb 27, 2006 | 5.570 | 5.670 | 5.480 | 5.600 | 57,900 | +0.09(+1.63%) |
Feb 24, 2006 | 5.400 | 5.530 | 5.360 | 5.510 | 24,800 | +0.05(+0.92%) |
Feb 23, 2006 | 5.540 | 5.670 | 5.410 | 5.460 | 30,600 | -0.08(-1.44%) |
Feb 22, 2006 | 5.510 | 5.640 | 5.420 | 5.540 | 28,500 | +0.03(+0.54%) |
Feb 21, 2006 | 5.410 | 5.600 | 5.360 | 5.510 | 86,400 | +0.06(+1.10%) |
Feb 17, 2006 | 5.590 | 5.590 | 5.450 | 5.450 | 57,200 | -0.05(-0.91%) |
Feb 16, 2006 | 5.490 | 5.630 | 5.370 | 5.500 | 56,300 | +0.01(+0.18%) |
Feb 15, 2006 | 5.400 | 5.500 | 5.310 | 5.490 | 25,400 | +0.06(+1.10%) |
Feb 14, 2006 | 5.230 | 5.450 | 5.200 | 5.430 | 30,400 | +0.16(+3.04%) |
Feb 13, 2006 | 5.200 | 5.320 | 5.110 | 5.270 | 45,900 | +0.04(+0.76%) |
Feb 10, 2006 | 5.080 | 5.280 | 5.010 | 5.230 | 23,200 | +0.10(+1.95%) |
Feb 09, 2006 | 5.190 | 5.270 | 5.130 | 5.130 | 16,600 | -0.06(-1.16%) |
Feb 08, 2006 | 5.140 | 5.190 | 5.040 | 5.190 | 23,400 | +0.08(+1.57%) |
Feb 07, 2006 | 5.170 | 5.350 | 5.010 | 5.110 | 59,000 | -0.06(-1.16%) |
Feb 06, 2006 | 5.100 | 5.210 | 5.020 | 5.170 | 27,700 | +0.07(+1.37%) |
Feb 03, 2006 | 5.110 | 5.240 | 5.100 | 5.100 | 23,600 | -0.07(-1.35%) |
Feb 02, 2006 | 5.400 | 5.400 | 5.100 | 5.170 | 49,100 | -0.24(-4.44%) |
Feb 01, 2006 | 5.330 | 5.450 | 5.260 | 5.410 | 13,700 | +0.07(+1.31%) |
Jan 31, 2006 | 5.450 | 5.470 | 5.330 | 5.340 | 22,800 | -0.14(-2.55%) |
Jan 30, 2006 | 5.450 | 5.630 | 5.380 | 5.480 | 41,300 | -0.04(-0.72%) |
Jan 27, 2006 | 5.400 | 5.530 | 5.261 | 5.520 | 34,400 | +0.06(+1.10%) |
Jan 26, 2006 | 5.300 | 5.480 | 5.250 | 5.460 | 81,000 | +0.26(+5.00%) |
Jan 25, 2006 | 5.210 | 5.280 | 5.130 | 5.200 | 29,200 | -0.06(-1.14%) |
Jan 24, 2006 | 5.200 | 5.300 | 5.160 | 5.260 | 35,300 | +0.01(+0.19%) |
Jan 23, 2006 | 5.000 | 5.340 | 5.000 | 5.250 | 65,400 | +0.34(+6.92%) |
Jan 20, 2006 | 5.290 | 5.290 | 4.870 | 4.910 | 57,700 | -0.34(-6.48%) |
Jan 19, 2006 | 5.270 | 5.300 | 5.170 | 5.250 | 32,100 | +0.01(+0.19%) |
Jan 18, 2006 | 5.060 | 5.290 | 5.000 | 5.240 | 25,100 | +0.03(+0.58%) |
Jan 17, 2006 | 5.290 | 5.300 | 5.140 | 5.210 | 32,500 | -0.08(-1.51%) |
Jan 13, 2006 | 5.330 | 5.380 | 5.231 | 5.290 | 13,600 | +0.00(+0.00%) |
Jan 12, 2006 | 5.400 | 5.440 | 5.280 | 5.290 | 35,400 | -0.19(-3.47%) |
Jan 11, 2006 | 5.450 | 5.480 | 5.290 | 5.480 | 57,700 | +0.00(+0.00%) |
Jan 10, 2006 | 5.300 | 5.530 | 5.260 | 5.480 | 22,600 | +0.03(+0.55%) |
Jan 09, 2006 | 5.490 | 5.540 | 5.360 | 5.450 | 30,300 | +0.00(+0.00%) |
Jan 06, 2006 | 5.380 | 5.500 | 5.350 | 5.450 | 20,900 | +0.12(+2.25%) |
Jan 05, 2006 | 5.360 | 5.510 | 5.300 | 5.330 | 25,500 | -0.03(-0.56%) |
Jan 04, 2006 | 5.550 | 5.560 | 5.360 | 5.360 | 37,200 | -0.12(-2.19%) |