Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.855 | 5.870 | 5.840 | 5.855 | 28,334 | +0.01(+0.10%) |
Sep 28, 2006 | 5.882 | 5.894 | 5.834 | 5.849 | 22,937 | -0.02(-0.30%) |
Sep 27, 2006 | 5.840 | 5.867 | 5.825 | 5.867 | 30,695 | +0.04(+0.71%) |
Sep 26, 2006 | 5.855 | 5.867 | 5.778 | 5.825 | 74,545 | -0.03(-0.51%) |
Sep 25, 2006 | 5.737 | 5.855 | 5.737 | 5.855 | 40,477 | +0.11(+1.86%) |
Sep 22, 2006 | 5.707 | 5.748 | 5.692 | 5.748 | 45,536 | -0.00(-0.05%) |
Sep 21, 2006 | 5.825 | 5.849 | 5.751 | 5.751 | 62,065 | -0.06(-1.07%) |
Sep 20, 2006 | 5.737 | 5.867 | 5.737 | 5.814 | 103,216 | +0.04(+0.67%) |
Sep 19, 2006 | 5.751 | 5.823 | 5.751 | 5.775 | 43,850 | +0.02(+0.41%) |
Sep 18, 2006 | 5.811 | 5.825 | 5.737 | 5.751 | 49,247 | -0.07(-1.27%) |
Sep 15, 2006 | 5.834 | 5.837 | 5.809 | 5.825 | 19,901 | +0.01(+0.10%) |
Sep 14, 2006 | 5.781 | 5.846 | 5.775 | 5.820 | 45,199 | +0.04(+0.72%) |
Sep 13, 2006 | 5.689 | 5.784 | 5.689 | 5.778 | 32,719 | +0.05(+0.83%) |
Sep 12, 2006 | 5.722 | 5.742 | 5.686 | 5.731 | 22,599 | +0.03(+0.52%) |
Sep 11, 2006 | 5.763 | 5.763 | 5.701 | 5.701 | 37,441 | -0.01(-0.10%) |
Sep 08, 2006 | 5.662 | 5.707 | 5.662 | 5.707 | 46,886 | +0.03(+0.57%) |
Sep 07, 2006 | 5.668 | 5.692 | 5.633 | 5.674 | 61,053 | -0.01(-0.10%) |
Sep 06, 2006 | 5.677 | 5.701 | 5.648 | 5.680 | 40,139 | +0.01(+0.21%) |
Sep 05, 2006 | 5.651 | 5.683 | 5.651 | 5.668 | 29,683 | -0.00(-0.05%) |
Sep 01, 2006 | 5.671 | 5.674 | 5.633 | 5.671 | 53,295 | +0.04(+0.68%) |
Aug 31, 2006 | 5.603 | 5.657 | 5.603 | 5.633 | 15,853 | +0.03(+0.48%) |
Aug 30, 2006 | 5.591 | 5.633 | 5.585 | 5.606 | 52,957 | -0.01(-0.16%) |
Aug 29, 2006 | 5.550 | 5.615 | 5.550 | 5.615 | 39,127 | +0.06(+1.12%) |
Aug 28, 2006 | 5.562 | 5.574 | 5.544 | 5.553 | 38,116 | +0.01(+0.16%) |
Aug 25, 2006 | 5.529 | 5.574 | 5.529 | 5.544 | 37,104 | +0.01(+0.27%) |
Aug 24, 2006 | 5.514 | 5.568 | 5.514 | 5.529 | 51,608 | -0.03(-0.59%) |
Aug 23, 2006 | 5.559 | 5.565 | 5.514 | 5.562 | 49,921 | +0.00(+0.05%) |
Aug 22, 2006 | 5.538 | 5.559 | 5.506 | 5.559 | 45,874 | +0.04(+0.64%) |
Aug 21, 2006 | 5.488 | 5.553 | 5.488 | 5.523 | 51,271 | +0.01(+0.16%) |
Aug 18, 2006 | 5.505 | 5.520 | 5.479 | 5.514 | 65,438 | +0.04(+0.65%) |
Aug 17, 2006 | 5.490 | 5.490 | 5.440 | 5.479 | 56,330 | +0.00(+0.00%) |
Aug 16, 2006 | 5.473 | 5.479 | 5.434 | 5.479 | 42,838 | +0.04(+0.65%) |
Aug 15, 2006 | 5.410 | 5.505 | 5.410 | 5.443 | 75,220 | +0.03(+0.60%) |
Aug 14, 2006 | 5.375 | 5.434 | 5.375 | 5.410 | 46,211 | -0.00(-0.05%) |
Aug 11, 2006 | 5.443 | 5.455 | 5.410 | 5.413 | 22,937 | -0.06(-1.14%) |
Aug 10, 2006 | 5.428 | 5.476 | 5.396 | 5.476 | 30,357 | +0.04(+0.82%) |
Aug 09, 2006 | 5.485 | 5.496 | 5.431 | 5.431 | 44,524 | -0.07(-1.24%) |
Aug 08, 2006 | 5.508 | 5.538 | 5.496 | 5.499 | 71,172 | -0.04(-0.70%) |
Aug 07, 2006 | 5.499 | 5.544 | 5.473 | 5.538 | 48,909 | +0.02(+0.43%) |
Aug 04, 2006 | 5.410 | 5.520 | 5.410 | 5.514 | 62,739 | +0.10(+1.92%) |
Aug 03, 2006 | 5.393 | 5.419 | 5.371 | 5.410 | 45,199 | +0.00(+0.05%) |
Aug 02, 2006 | 5.372 | 5.434 | 5.357 | 5.407 | 49,584 | +0.04(+0.83%) |
Aug 01, 2006 | 5.324 | 5.366 | 5.307 | 5.363 | 75,220 | +0.03(+0.61%) |
Jul 31, 2006 | 5.342 | 5.357 | 5.330 | 5.330 | 24,286 | +0.00(+0.06%) |
Jul 28, 2006 | 5.354 | 5.366 | 5.327 | 5.327 | 49,921 | +0.02(+0.39%) |
Jul 27, 2006 | 5.301 | 5.342 | 5.301 | 5.307 | 52,283 | -0.02(-0.44%) |
Jul 26, 2006 | 5.313 | 5.354 | 5.292 | 5.330 | 55,656 | +0.01(+0.17%) |
Jul 25, 2006 | 5.313 | 5.322 | 5.292 | 5.322 | 35,417 | +0.00(+0.06%) |
Jul 24, 2006 | 5.253 | 5.319 | 5.244 | 5.319 | 59,029 | +0.06(+1.07%) |
Jul 21, 2006 | 5.307 | 5.307 | 5.262 | 5.262 | 22,937 | -0.05(-0.95%) |
Jul 20, 2006 | 5.289 | 5.330 | 5.276 | 5.313 | 57,342 | +0.03(+0.56%) |
Jul 19, 2006 | 5.221 | 5.289 | 5.221 | 5.283 | 56,330 | +0.09(+1.71%) |
Jul 18, 2006 | 5.164 | 5.194 | 5.164 | 5.194 | 45,874 | +0.04(+0.75%) |
Jul 17, 2006 | 5.188 | 5.188 | 5.155 | 5.155 | 68,811 | -0.03(-0.63%) |
Jul 14, 2006 | 5.212 | 5.234 | 5.188 | 5.188 | 34,068 | -0.08(-1.46%) |
Jul 13, 2006 | 5.265 | 5.265 | 5.247 | 5.265 | 45,536 | +0.01(+0.11%) |
Jul 12, 2006 | 5.265 | 5.265 | 5.244 | 5.259 | 36,766 | -0.01(-0.17%) |
Jul 11, 2006 | 5.265 | 5.298 | 5.241 | 5.268 | 86,688 | +0.02(+0.45%) |
Jul 10, 2006 | 5.233 | 5.265 | 5.233 | 5.244 | 52,620 | +0.03(+0.51%) |
Jul 07, 2006 | 5.173 | 5.256 | 5.173 | 5.218 | 41,151 | +0.00(+0.00%) |
Jul 06, 2006 | 5.188 | 5.233 | 5.147 | 5.218 | 90,736 | +0.01(+0.23%) |
Jul 05, 2006 | 5.188 | 5.215 | 5.158 | 5.206 | 55,656 | +0.01(+0.11%) |
Jul 03, 2006 | 5.147 | 5.200 | 5.147 | 5.200 | 50,596 | +0.05(+1.04%) |
Jun 30, 2006 | 5.120 | 5.164 | 5.117 | 5.147 | 30,020 | +0.05(+0.93%) |
Jun 29, 2006 | 5.049 | 5.123 | 5.042 | 5.099 | 41,826 | +0.05(+1.00%) |
Jun 28, 2006 | 5.010 | 5.067 | 5.010 | 5.049 | 50,933 | +0.03(+0.53%) |
Jun 27, 2006 | 5.013 | 5.055 | 5.010 | 5.022 | 104,228 | -0.01(-0.12%) |
Jun 26, 2006 | 5.058 | 5.058 | 5.007 | 5.028 | 47,898 | +0.01(+0.24%) |
Jun 23, 2006 | 5.028 | 5.040 | 5.013 | 5.016 | 31,707 | -0.06(-1.11%) |
Jun 22, 2006 | 5.078 | 5.078 | 5.042 | 5.072 | 47,223 | -0.01(-0.17%) |
Jun 21, 2006 | 5.055 | 5.087 | 5.055 | 5.081 | 38,790 | +0.04(+0.82%) |
Jun 20, 2006 | 5.058 | 5.058 | 5.010 | 5.040 | 20,913 | -0.02(-0.41%) |
Jun 19, 2006 | 5.084 | 5.084 | 5.016 | 5.061 | 79,605 | -0.02(-0.41%) |
Jun 16, 2006 | 5.052 | 5.102 | 5.052 | 5.081 | 33,056 | +0.00(+0.00%) |
Jun 15, 2006 | 5.013 | 5.099 | 5.013 | 5.081 | 66,112 | +0.07(+1.36%) |
Jun 14, 2006 | 5.022 | 5.070 | 5.010 | 5.013 | 35,080 | -0.05(-1.00%) |
Jun 13, 2006 | 5.158 | 5.158 | 5.040 | 5.064 | 52,283 | -0.09(-1.84%) |
Jun 12, 2006 | 5.179 | 5.188 | 5.123 | 5.158 | 41,151 | -0.04(-0.68%) |
Jun 09, 2006 | 5.155 | 5.200 | 5.153 | 5.194 | 54,306 | +0.04(+0.81%) |
Jun 08, 2006 | 5.233 | 5.233 | 5.093 | 5.153 | 94,784 | -0.08(-1.53%) |
Jun 07, 2006 | 5.236 | 5.253 | 5.188 | 5.233 | 45,874 | -0.02(-0.39%) |
Jun 06, 2006 | 5.233 | 5.268 | 5.152 | 5.253 | 29,683 | -0.01(-0.11%) |
Jun 05, 2006 | 5.265 | 5.298 | 5.233 | 5.259 | 44,524 | +0.00(+0.00%) |
Jun 02, 2006 | 5.247 | 5.265 | 5.176 | 5.259 | 55,993 | +0.05(+1.02%) |
Jun 01, 2006 | 5.084 | 5.206 | 5.084 | 5.206 | 48,235 | +0.10(+1.97%) |
May 31, 2006 | 5.099 | 5.129 | 5.078 | 5.105 | 29,008 | +0.00(+0.06%) |
May 30, 2006 | 5.135 | 5.164 | 5.093 | 5.102 | 39,127 | -0.03(-0.64%) |
May 26, 2006 | 5.132 | 5.135 | 5.061 | 5.135 | 78,255 | +0.07(+1.41%) |
May 25, 2006 | 5.058 | 5.064 | 4.998 | 5.064 | 75,220 | +0.04(+0.83%) |
May 24, 2006 | 5.037 | 5.040 | 4.987 | 5.022 | 42,838 | -0.02(-0.41%) |
May 23, 2006 | 5.007 | 5.061 | 5.007 | 5.043 | 45,536 | +0.08(+1.61%) |
May 22, 2006 | 5.001 | 5.049 | 4.963 | 4.963 | 56,330 | -0.08(-1.53%) |
May 19, 2006 | 5.064 | 5.067 | 4.921 | 5.040 | 75,220 | -0.02(-0.47%) |
May 18, 2006 | 5.120 | 5.129 | 4.984 | 5.064 | 152,126 | -0.05(-1.04%) |
May 17, 2006 | 5.164 | 5.179 | 5.102 | 5.117 | 68,136 | -0.05(-0.92%) |
May 16, 2006 | 5.144 | 5.176 | 5.141 | 5.164 | 26,984 | +0.02(+0.40%) |
May 15, 2006 | 5.158 | 5.179 | 5.108 | 5.144 | 69,148 | -0.01(-0.17%) |
May 12, 2006 | 5.158 | 5.158 | 5.116 | 5.153 | 31,707 | -0.02(-0.40%) |
May 11, 2006 | 5.289 | 5.303 | 5.167 | 5.173 | 26,984 | -0.15(-2.79%) |
May 10, 2006 | 5.295 | 5.354 | 5.295 | 5.322 | 65,775 | -0.02(-0.33%) |
May 09, 2006 | 5.327 | 5.351 | 5.327 | 5.339 | 33,731 | -0.03(-0.55%) |
May 08, 2006 | 5.342 | 5.381 | 5.342 | 5.369 | 19,563 | +0.01(+0.28%) |
May 05, 2006 | 5.322 | 5.387 | 5.322 | 5.354 | 37,104 | +0.03(+0.61%) |
May 04, 2006 | 5.247 | 5.363 | 5.247 | 5.322 | 53,969 | +0.05(+1.01%) |
May 03, 2006 | 5.241 | 5.283 | 5.241 | 5.268 | 35,417 | +0.03(+0.62%) |
May 02, 2006 | 5.333 | 5.333 | 5.236 | 5.236 | 42,501 | -0.10(-1.89%) |
May 01, 2006 | 5.313 | 5.354 | 5.304 | 5.336 | 37,441 | +0.01(+0.28%) |
Apr 28, 2006 | 5.307 | 5.357 | 5.307 | 5.322 | 23,949 | +0.01(+0.22%) |
Apr 27, 2006 | 5.319 | 5.357 | 5.307 | 5.310 | 39,802 | -0.01(-0.17%) |
Apr 26, 2006 | 5.292 | 5.324 | 5.289 | 5.319 | 42,501 | +0.00(+0.00%) |
Apr 25, 2006 | 5.390 | 5.390 | 5.283 | 5.319 | 52,283 | -0.06(-1.16%) |
Apr 24, 2006 | 5.387 | 5.393 | 5.360 | 5.381 | 19,226 | -0.01(-0.11%) |
Apr 21, 2006 | 5.336 | 5.392 | 5.336 | 5.387 | 57,680 | +0.02(+0.44%) |
Apr 20, 2006 | 5.307 | 5.363 | 5.307 | 5.363 | 40,139 | +0.03(+0.56%) |
Apr 19, 2006 | 5.339 | 5.339 | 5.292 | 5.333 | 79,267 | +0.05(+0.95%) |
Apr 18, 2006 | 5.167 | 5.307 | 5.167 | 5.283 | 109,288 | +0.11(+2.06%) |
Apr 17, 2006 | 5.336 | 5.354 | 5.161 | 5.176 | 100,518 | -0.16(-3.00%) |
Apr 13, 2006 | 5.405 | 5.390 | 5.324 | 5.336 | 69,148 | -0.07(-1.26%) |
Apr 12, 2006 | 5.369 | 5.410 | 5.369 | 5.405 | 36,429 | -0.01(-0.11%) |
Apr 11, 2006 | 5.452 | 5.452 | 5.381 | 5.410 | 33,731 | -0.04(-0.82%) |
Apr 10, 2006 | 5.496 | 5.511 | 5.434 | 5.455 | 50,933 | -0.04(-0.81%) |
Apr 07, 2006 | 5.591 | 5.594 | 5.499 | 5.499 | 60,378 | -0.09(-1.64%) |
Apr 06, 2006 | 5.591 | 5.612 | 5.571 | 5.591 | 43,850 | +0.00(+0.00%) |
Apr 05, 2006 | 5.612 | 5.630 | 5.574 | 5.591 | 54,981 | +0.00(+0.05%) |
Apr 04, 2006 | 5.630 | 5.645 | 5.585 | 5.588 | 25,298 | -0.04(-0.79%) |
Apr 03, 2006 | 5.657 | 5.671 | 5.624 | 5.633 | 35,080 | -0.01(-0.26%) |
Mar 31, 2006 | 5.657 | 5.657 | 5.627 | 5.648 | 25,972 | +0.01(+0.16%) |
Mar 30, 2006 | 5.633 | 5.662 | 5.633 | 5.639 | 35,080 | -0.01(-0.21%) |
Mar 29, 2006 | 5.606 | 5.674 | 5.606 | 5.651 | 34,742 | +0.03(+0.47%) |
Mar 28, 2006 | 5.615 | 5.630 | 5.594 | 5.624 | 22,599 | +0.02(+0.37%) |
Mar 27, 2006 | 5.609 | 5.630 | 5.579 | 5.603 | 32,719 | -0.02(-0.42%) |
Mar 24, 2006 | 5.645 | 5.665 | 5.591 | 5.627 | 60,715 | -0.02(-0.42%) |
Mar 23, 2006 | 5.633 | 5.668 | 5.633 | 5.651 | 39,127 | -0.01(-0.21%) |
Mar 22, 2006 | 5.671 | 5.671 | 5.639 | 5.662 | 34,742 | +0.03(+0.58%) |
Mar 21, 2006 | 5.662 | 5.671 | 5.630 | 5.630 | 39,802 | -0.04(-0.78%) |
Mar 20, 2006 | 5.707 | 5.720 | 5.665 | 5.674 | 41,489 | -0.05(-0.93%) |
Mar 17, 2006 | 5.734 | 5.763 | 5.728 | 5.728 | 28,334 | +0.03(+0.57%) |
Mar 16, 2006 | 5.662 | 5.710 | 5.662 | 5.695 | 58,691 | +0.05(+0.95%) |
Mar 15, 2006 | 5.609 | 5.657 | 5.606 | 5.642 | 42,838 | +0.02(+0.42%) |
Mar 14, 2006 | 5.609 | 5.645 | 5.600 | 5.618 | 60,041 | -0.01(-0.11%) |
Mar 13, 2006 | 5.618 | 5.633 | 5.612 | 5.624 | 55,318 | -0.03(-0.47%) |
Mar 10, 2006 | 5.627 | 5.674 | 5.627 | 5.651 | 34,405 | +0.00(+0.05%) |
Mar 09, 2006 | 5.636 | 5.662 | 5.621 | 5.648 | 66,787 | +0.04(+0.74%) |
Mar 08, 2006 | 5.576 | 5.606 | 5.562 | 5.606 | 42,501 | +0.00(+0.05%) |
Mar 07, 2006 | 5.582 | 5.633 | 5.574 | 5.603 | 46,886 | -0.04(-0.74%) |
Mar 06, 2006 | 5.571 | 5.654 | 5.556 | 5.645 | 59,703 | +0.04(+0.79%) |
Mar 03, 2006 | 5.627 | 5.636 | 5.585 | 5.600 | 31,369 | -0.01(-0.26%) |
Mar 02, 2006 | 5.624 | 5.636 | 5.591 | 5.615 | 22,262 | -0.02(-0.37%) |
Mar 01, 2006 | 5.600 | 5.636 | 5.594 | 5.636 | 47,223 | +0.04(+0.64%) |
Feb 28, 2006 | 5.648 | 5.665 | 5.588 | 5.600 | 52,957 | -0.05(-0.84%) |
Feb 27, 2006 | 5.648 | 5.676 | 5.642 | 5.648 | 31,369 | -0.01(-0.10%) |
Feb 24, 2006 | 5.603 | 5.659 | 5.603 | 5.654 | 48,235 | +0.04(+0.63%) |
Feb 23, 2006 | 5.654 | 5.654 | 5.618 | 5.618 | 35,754 | -0.01(-0.26%) |
Feb 22, 2006 | 5.642 | 5.645 | 5.550 | 5.633 | 89,724 | +0.00(+0.00%) |
Feb 21, 2006 | 5.600 | 5.642 | 5.597 | 5.633 | 52,283 | +0.04(+0.64%) |
Feb 17, 2006 | 5.594 | 5.603 | 5.588 | 5.597 | 21,250 | +0.00(+0.05%) |
Feb 16, 2006 | 5.541 | 5.594 | 5.541 | 5.594 | 56,668 | +0.04(+0.80%) |
Feb 15, 2006 | 5.597 | 5.603 | 5.544 | 5.550 | 77,244 | -0.04(-0.64%) |
Feb 14, 2006 | 5.588 | 5.596 | 5.556 | 5.585 | 20,238 | -0.01(-0.26%) |
Feb 13, 2006 | 5.574 | 5.603 | 5.574 | 5.600 | 34,405 | +0.00(+0.05%) |
Feb 10, 2006 | 5.588 | 5.618 | 5.588 | 5.597 | 41,826 | -0.02(-0.32%) |
Feb 09, 2006 | 5.582 | 5.627 | 5.579 | 5.615 | 34,068 | +0.01(+0.11%) |
Feb 08, 2006 | 5.615 | 5.618 | 5.594 | 5.609 | 22,262 | -0.02(-0.37%) |
Feb 07, 2006 | 5.633 | 5.648 | 5.618 | 5.630 | 29,008 | -0.01(-0.11%) |
Feb 06, 2006 | 5.633 | 5.642 | 5.627 | 5.636 | 29,008 | +0.01(+0.16%) |
Feb 03, 2006 | 5.618 | 5.642 | 5.591 | 5.627 | 43,850 | -0.02(-0.31%) |
Feb 02, 2006 | 5.674 | 5.674 | 5.630 | 5.645 | 39,802 | +0.01(+0.21%) |
Feb 01, 2006 | 5.588 | 5.642 | 5.588 | 5.633 | 41,151 | +0.02(+0.42%) |
Jan 31, 2006 | 5.657 | 5.662 | 5.591 | 5.609 | 46,211 | -0.05(-0.84%) |
Jan 30, 2006 | 5.665 | 5.671 | 5.633 | 5.657 | 47,223 | +0.01(+0.16%) |
Jan 27, 2006 | 5.657 | 5.674 | 5.621 | 5.648 | 111,987 | -0.01(-0.16%) |
Jan 26, 2006 | 5.781 | 5.781 | 5.609 | 5.657 | 127,165 | -0.12(-2.05%) |
Jan 25, 2006 | 5.751 | 5.837 | 5.737 | 5.775 | 58,017 | +0.02(+0.41%) |
Jan 24, 2006 | 5.692 | 5.760 | 5.692 | 5.751 | 26,984 | +0.04(+0.62%) |
Jan 23, 2006 | 5.731 | 5.763 | 5.654 | 5.716 | 91,411 | -0.02(-0.41%) |
Jan 20, 2006 | 5.799 | 5.811 | 5.740 | 5.740 | 15,516 | -0.03(-0.51%) |
Jan 19, 2006 | 5.722 | 5.891 | 5.722 | 5.769 | 46,886 | +0.05(+0.83%) |
Jan 18, 2006 | 5.686 | 5.751 | 5.674 | 5.722 | 46,211 | -0.02(-0.41%) |
Jan 17, 2006 | 5.757 | 5.787 | 5.742 | 5.745 | 48,572 | -0.07(-1.12%) |
Jan 13, 2006 | 5.914 | 5.914 | 5.757 | 5.811 | 41,489 | -0.10(-1.75%) |
Jan 12, 2006 | 5.917 | 5.959 | 5.870 | 5.914 | 39,127 | -0.06(-1.04%) |
Jan 11, 2006 | 6.137 | 6.137 | 5.929 | 5.977 | 42,163 | -0.13(-2.14%) |
Jan 10, 2006 | 5.920 | 6.134 | 5.920 | 6.107 | 152,464 | +0.11(+1.78%) |
Jan 09, 2006 | 5.811 | 6.003 | 5.811 | 6.000 | 143,694 | +0.19(+3.27%) |
Jan 06, 2006 | 5.609 | 5.825 | 5.609 | 5.811 | 142,682 | +0.15(+2.62%) |
Jan 05, 2006 | 5.597 | 5.662 | 5.576 | 5.662 | 49,921 | +0.06(+1.06%) |
Jan 04, 2006 | 5.565 | 5.603 | 5.532 | 5.603 | 60,715 | +0.01(+0.16%) |
Jan 03, 2006 | 5.499 | 5.600 | 5.499 | 5.594 | 135,598 | +0.10(+1.83%) |
Dec 30, 2005 | 5.523 | 5.565 | 5.452 | 5.493 | 62,402 | -0.01(-0.27%) |
Dec 29, 2005 | 5.612 | 5.633 | 5.488 | 5.508 | 70,497 | +0.04(+0.70%) |
Dec 28, 2005 | 5.440 | 5.662 | 5.440 | 5.470 | 54,306 | -0.01(-0.27%) |
Dec 27, 2005 | 5.425 | 5.505 | 5.425 | 5.485 | 30,357 | +0.09(+1.65%) |
Dec 23, 2005 | 5.339 | 5.440 | 5.339 | 5.396 | 40,477 | +0.09(+1.62%) |
Dec 22, 2005 | 5.538 | 5.538 | 5.292 | 5.310 | 76,569 | -0.48(-8.29%) |
Dec 21, 2005 | 5.701 | 5.790 | 5.701 | 5.790 | 56,330 | +0.06(+0.98%) |
Dec 20, 2005 | 5.707 | 5.745 | 5.707 | 5.734 | 35,754 | +0.04(+0.73%) |
Dec 19, 2005 | 5.742 | 5.802 | 5.692 | 5.692 | 71,847 | +0.00(+0.05%) |
Dec 16, 2005 | 5.689 | 5.701 | 5.668 | 5.689 | 25,298 | +0.01(+0.16%) |
Dec 15, 2005 | 5.668 | 5.707 | 5.665 | 5.680 | 43,513 | -0.01(-0.13%) |
Dec 14, 2005 | 5.645 | 5.719 | 5.645 | 5.687 | 18,552 | +0.02(+0.44%) |
Dec 13, 2005 | 5.609 | 5.707 | 5.609 | 5.662 | 46,211 | -0.05(-0.83%) |
Dec 12, 2005 | 5.751 | 5.757 | 5.707 | 5.710 | 58,354 | -0.01(-0.16%) |
Dec 09, 2005 | 5.707 | 5.757 | 5.707 | 5.719 | 21,587 | +0.03(+0.47%) |
Dec 08, 2005 | 5.692 | 5.734 | 5.686 | 5.692 | 31,369 | +0.01(+0.16%) |
Dec 07, 2005 | 5.722 | 5.722 | 5.668 | 5.683 | 79,267 | -0.04(-0.67%) |
Dec 06, 2005 | 5.698 | 5.728 | 5.677 | 5.722 | 80,279 | +0.02(+0.42%) |
Dec 05, 2005 | 5.683 | 5.722 | 5.651 | 5.698 | 53,969 | +0.01(+0.26%) |
Dec 02, 2005 | 5.621 | 5.686 | 5.621 | 5.683 | 40,477 | +0.04(+0.63%) |
Dec 01, 2005 | 5.615 | 5.692 | 5.612 | 5.648 | 127,165 | +0.08(+1.38%) |
Nov 30, 2005 | 5.585 | 5.633 | 5.565 | 5.571 | 118,733 | -0.02(-0.37%) |
Nov 29, 2005 | 5.485 | 5.603 | 5.440 | 5.591 | 106,927 | +0.12(+2.22%) |
Nov 28, 2005 | 5.482 | 5.485 | 5.467 | 5.470 | 51,945 | -0.01(-0.16%) |
Nov 25, 2005 | 5.470 | 5.482 | 5.437 | 5.479 | 11,131 | +0.04(+0.82%) |
Nov 23, 2005 | 5.425 | 5.470 | 5.410 | 5.434 | 33,731 | +0.02(+0.38%) |
Nov 22, 2005 | 5.372 | 5.455 | 5.360 | 5.413 | 57,680 | +0.02(+0.33%) |
Nov 21, 2005 | 5.431 | 5.431 | 5.342 | 5.396 | 51,608 | -0.01(-0.11%) |
Nov 18, 2005 | 5.381 | 5.416 | 5.363 | 5.402 | 45,536 | +0.00(+0.00%) |
Nov 17, 2005 | 5.345 | 5.419 | 5.339 | 5.402 | 127,840 | +0.01(+0.11%) |
Nov 16, 2005 | 5.428 | 5.428 | 5.393 | 5.396 | 80,954 | -0.01(-0.16%) |
Nov 15, 2005 | 5.514 | 5.508 | 5.405 | 5.405 | 95,458 | -0.07(-1.30%) |
Nov 14, 2005 | 5.505 | 5.559 | 5.473 | 5.476 | 62,739 | -0.05(-0.91%) |
Nov 11, 2005 | 5.562 | 5.609 | 5.526 | 5.526 | 26,647 | -0.03(-0.59%) |
Nov 10, 2005 | 5.496 | 5.559 | 5.455 | 5.559 | 34,068 | +0.05(+0.86%) |
Nov 09, 2005 | 5.467 | 5.538 | 5.455 | 5.511 | 81,291 | +0.01(+0.27%) |
Nov 08, 2005 | 5.461 | 5.496 | 5.461 | 5.496 | 66,450 | -0.04(-0.64%) |
Nov 07, 2005 | 5.499 | 5.556 | 5.499 | 5.532 | 33,056 | +0.01(+0.11%) |
Nov 04, 2005 | 5.609 | 5.609 | 5.526 | 5.526 | 22,937 | -0.09(-1.53%) |
Nov 03, 2005 | 5.603 | 5.627 | 5.544 | 5.612 | 42,163 | +0.02(+0.37%) |
Nov 02, 2005 | 5.600 | 5.609 | 5.574 | 5.591 | 29,683 | +0.01(+0.21%) |
Nov 01, 2005 | 5.659 | 5.662 | 5.577 | 5.579 | 43,850 | -0.06(-1.05%) |
Oct 31, 2005 | 5.630 | 5.662 | 5.630 | 5.639 | 27,322 | +0.02(+0.42%) |
Oct 28, 2005 | 5.603 | 5.633 | 5.574 | 5.615 | 41,826 | +0.03(+0.58%) |
Oct 27, 2005 | 5.562 | 5.612 | 5.559 | 5.582 | 32,719 | -0.00(-0.05%) |
Oct 26, 2005 | 5.645 | 5.645 | 5.582 | 5.585 | 52,283 | -0.03(-0.53%) |
Oct 25, 2005 | 5.606 | 5.633 | 5.582 | 5.615 | 46,211 | +0.01(+0.26%) |
Oct 24, 2005 | 5.579 | 5.659 | 5.571 | 5.600 | 60,041 | +0.07(+1.18%) |
Oct 21, 2005 | 5.633 | 5.633 | 5.455 | 5.535 | 97,482 | -0.13(-2.25%) |
Oct 20, 2005 | 5.633 | 5.677 | 5.541 | 5.662 | 59,703 | +0.00(+0.00%) |
Oct 19, 2005 | 5.734 | 5.772 | 5.618 | 5.662 | 68,811 | -0.09(-1.65%) |
Oct 18, 2005 | 5.737 | 5.808 | 5.734 | 5.757 | 22,937 | -0.01(-0.15%) |
Oct 17, 2005 | 5.799 | 5.811 | 5.713 | 5.766 | 44,524 | -0.04(-0.66%) |
Oct 14, 2005 | 5.695 | 5.805 | 5.636 | 5.805 | 57,342 | +0.17(+3.00%) |
Oct 13, 2005 | 5.662 | 5.662 | 5.606 | 5.636 | 37,778 | -0.04(-0.73%) |
Oct 12, 2005 | 5.790 | 5.834 | 5.671 | 5.677 | 39,802 | -0.10(-1.74%) |
Oct 11, 2005 | 5.852 | 5.852 | 5.778 | 5.778 | 18,214 | -0.07(-1.17%) |
Oct 10, 2005 | 5.820 | 5.876 | 5.802 | 5.846 | 13,155 | -0.00(-0.05%) |
Oct 07, 2005 | 5.754 | 5.861 | 5.754 | 5.849 | 23,611 | +0.07(+1.18%) |
Oct 06, 2005 | 5.840 | 5.885 | 5.781 | 5.781 | 55,993 | -0.09(-1.52%) |
Oct 05, 2005 | 5.914 | 5.941 | 5.870 | 5.870 | 20,575 | -0.01(-0.25%) |
Oct 04, 2005 | 5.885 | 5.941 | 5.864 | 5.885 | 20,238 | -0.04(-0.75%) |