Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.830 | 7.897 | 7.636 | 7.694 | 111,898 | -0.10(-1.24%) |
Oct 30, 2006 | 7.665 | 7.791 | 7.491 | 7.791 | 156,792 | +0.10(+1.26%) |
Oct 27, 2006 | 7.917 | 7.926 | 7.617 | 7.694 | 177,183 | -0.21(-2.69%) |
Oct 26, 2006 | 7.791 | 7.917 | 7.646 | 7.907 | 251,280 | +0.20(+2.63%) |
Oct 25, 2006 | 7.201 | 7.781 | 7.201 | 7.704 | 305,877 | +0.45(+6.27%) |
Oct 24, 2006 | 7.694 | 7.704 | 7.230 | 7.250 | 199,160 | -0.42(-5.42%) |
Oct 23, 2006 | 7.685 | 7.830 | 7.549 | 7.665 | 218,697 | +0.08(+1.02%) |
Oct 20, 2006 | 7.733 | 7.752 | 7.559 | 7.588 | 113,964 | -0.12(-1.51%) |
Oct 19, 2006 | 7.588 | 7.752 | 7.569 | 7.704 | 169,398 | +0.12(+1.53%) |
Oct 18, 2006 | 7.578 | 7.685 | 7.540 | 7.588 | 181,729 | +0.10(+1.29%) |
Oct 17, 2006 | 7.627 | 7.665 | 7.395 | 7.491 | 228,399 | -0.15(-2.02%) |
Oct 16, 2006 | 7.501 | 7.733 | 7.375 | 7.646 | 250,674 | +0.16(+2.20%) |
Oct 13, 2006 | 7.395 | 7.538 | 7.327 | 7.482 | 346,249 | +0.09(+1.18%) |
Oct 12, 2006 | 7.569 | 7.578 | 7.298 | 7.395 | 316,953 | -0.10(-1.29%) |
Oct 11, 2006 | 7.153 | 7.549 | 6.931 | 7.491 | 649,641 | +0.32(+4.45%) |
Oct 10, 2006 | 7.288 | 7.288 | 7.008 | 7.172 | 218,706 | -0.08(-1.07%) |
Oct 09, 2006 | 7.201 | 7.259 | 7.037 | 7.250 | 117,892 | +0.07(+0.94%) |
Oct 06, 2006 | 7.250 | 7.269 | 6.989 | 7.182 | 337,149 | -0.07(-0.93%) |
Oct 05, 2006 | 6.805 | 7.366 | 6.737 | 7.250 | 967,111 | +0.47(+6.99%) |
Oct 04, 2006 | 6.844 | 6.844 | 6.525 | 6.776 | 279,690 | -0.06(-0.85%) |
Oct 03, 2006 | 6.766 | 6.902 | 6.670 | 6.834 | 248,010 | +0.07(+1.00%) |
Oct 02, 2006 | 6.786 | 6.805 | 6.525 | 6.766 | 246,944 | -0.01(-0.14%) |
Sep 29, 2006 | 6.834 | 6.902 | 6.641 | 6.776 | 1,461,198 | -0.03(-0.43%) |
Sep 28, 2006 | 6.766 | 6.834 | 6.670 | 6.805 | 322,592 | +0.04(+0.57%) |
Sep 27, 2006 | 6.467 | 6.795 | 6.389 | 6.766 | 604,948 | +0.30(+4.63%) |
Sep 26, 2006 | 6.679 | 6.873 | 6.380 | 6.467 | 1,467,098 | -0.19(-2.90%) |
Sep 25, 2006 | 6.341 | 6.679 | 6.264 | 6.660 | 222,470 | +0.42(+6.66%) |
Sep 22, 2006 | 6.331 | 6.331 | 6.177 | 6.244 | 209,340 | -0.07(-1.07%) |
Sep 21, 2006 | 6.563 | 6.621 | 6.254 | 6.312 | 298,018 | -0.19(-2.97%) |
Sep 20, 2006 | 6.621 | 6.670 | 6.380 | 6.505 | 187,289 | -0.07(-1.03%) |
Sep 19, 2006 | 6.457 | 6.592 | 6.206 | 6.573 | 259,114 | +0.14(+2.26%) |
Sep 18, 2006 | 6.592 | 6.689 | 6.399 | 6.428 | 229,836 | -0.16(-2.49%) |
Sep 15, 2006 | 6.747 | 6.766 | 6.505 | 6.592 | 456,562 | -0.17(-2.57%) |
Sep 14, 2006 | 6.747 | 6.815 | 6.699 | 6.766 | 247,850 | +0.04(+0.57%) |
Sep 13, 2006 | 7.008 | 7.008 | 6.728 | 6.728 | 218,898 | -0.24(-3.47%) |
Sep 12, 2006 | 6.902 | 7.008 | 6.766 | 6.969 | 227,067 | +0.10(+1.41%) |
Sep 11, 2006 | 6.641 | 6.931 | 6.592 | 6.873 | 324,697 | +0.24(+3.64%) |
Sep 08, 2006 | 6.911 | 6.911 | 6.563 | 6.631 | 134,472 | -0.20(-2.97%) |
Sep 07, 2006 | 6.515 | 6.902 | 6.409 | 6.834 | 246,840 | +0.26(+3.97%) |
Sep 06, 2006 | 6.844 | 6.844 | 6.573 | 6.573 | 175,576 | -0.30(-4.36%) |
Sep 05, 2006 | 6.757 | 6.911 | 6.670 | 6.873 | 160,930 | +0.17(+2.60%) |
Sep 01, 2006 | 6.892 | 6.892 | 6.679 | 6.699 | 216,128 | -0.13(-1.84%) |
Aug 31, 2006 | 7.008 | 7.008 | 6.815 | 6.824 | 601,595 | -0.18(-2.62%) |
Aug 30, 2006 | 7.085 | 7.085 | 6.795 | 7.008 | 422,371 | +0.03(+0.42%) |
Aug 29, 2006 | 6.496 | 7.033 | 6.312 | 6.979 | 1,208,022 | +0.53(+8.25%) |
Aug 28, 2006 | 6.109 | 6.573 | 6.022 | 6.447 | 649,760 | +0.38(+6.21%) |
Aug 25, 2006 | 6.041 | 6.206 | 5.916 | 6.070 | 391,145 | +0.17(+2.95%) |
Aug 24, 2006 | 5.867 | 5.896 | 5.761 | 5.896 | 165,111 | +0.07(+1.16%) |
Aug 23, 2006 | 5.848 | 5.945 | 5.713 | 5.829 | 200,726 | -0.04(-0.66%) |
Aug 22, 2006 | 5.606 | 5.935 | 5.558 | 5.867 | 260,014 | -0.07(-1.14%) |
Aug 21, 2006 | 6.070 | 6.177 | 5.896 | 5.935 | 137,698 | -0.14(-2.23%) |
Aug 18, 2006 | 5.877 | 6.109 | 5.838 | 6.070 | 201,548 | +0.23(+3.97%) |
Aug 17, 2006 | 6.080 | 6.215 | 5.732 | 5.838 | 249,366 | -0.24(-3.97%) |
Aug 16, 2006 | 6.244 | 6.254 | 6.012 | 6.080 | 119,249 | -0.09(-1.41%) |
Aug 15, 2006 | 6.051 | 6.196 | 6.003 | 6.167 | 284,845 | +0.19(+3.24%) |
Aug 14, 2006 | 5.896 | 6.022 | 5.829 | 5.974 | 129,208 | +0.15(+2.66%) |
Aug 11, 2006 | 6.003 | 6.080 | 5.703 | 5.819 | 173,143 | -0.22(-3.68%) |
Aug 10, 2006 | 6.186 | 6.186 | 5.983 | 6.041 | 134,414 | -0.17(-2.80%) |
Aug 09, 2006 | 6.370 | 6.573 | 6.080 | 6.215 | 476,145 | -0.07(-1.08%) |
Aug 08, 2006 | 6.128 | 6.283 | 5.945 | 6.283 | 321,824 | +0.21(+3.50%) |
Aug 07, 2006 | 6.148 | 6.167 | 5.896 | 6.070 | 120,590 | -0.08(-1.26%) |
Aug 04, 2006 | 6.090 | 6.264 | 5.906 | 6.148 | 281,707 | +0.08(+1.27%) |
Aug 03, 2006 | 5.616 | 6.090 | 5.616 | 6.070 | 244,938 | +0.37(+6.44%) |
Aug 02, 2006 | 5.413 | 5.703 | 5.365 | 5.703 | 238,538 | +0.38(+7.08%) |
Aug 01, 2006 | 5.548 | 5.635 | 5.287 | 5.326 | 177,619 | -0.32(-5.65%) |
Jul 31, 2006 | 5.606 | 5.742 | 5.481 | 5.645 | 189,765 | -0.06(-1.02%) |
Jul 28, 2006 | 5.510 | 5.790 | 5.461 | 5.703 | 76,279 | +0.25(+4.61%) |
Jul 27, 2006 | 5.645 | 5.722 | 5.403 | 5.452 | 130,882 | -0.16(-2.93%) |
Jul 26, 2006 | 5.703 | 5.800 | 5.597 | 5.616 | 118,017 | -0.14(-2.52%) |
Jul 25, 2006 | 5.703 | 5.795 | 5.500 | 5.761 | 138,947 | +0.01(+0.17%) |
Jul 24, 2006 | 5.529 | 5.771 | 5.461 | 5.751 | 167,203 | +0.24(+4.39%) |
Jul 21, 2006 | 5.626 | 5.635 | 5.442 | 5.510 | 130,546 | -0.10(-1.72%) |
Jul 20, 2006 | 5.568 | 5.742 | 5.461 | 5.606 | 174,447 | +0.05(+0.87%) |
Jul 19, 2006 | 5.287 | 5.703 | 5.287 | 5.558 | 625,784 | +0.28(+5.31%) |
Jul 18, 2006 | 5.297 | 5.355 | 5.210 | 5.278 | 163,941 | +0.02(+0.37%) |
Jul 17, 2006 | 5.278 | 5.355 | 5.123 | 5.258 | 268,658 | -0.09(-1.63%) |
Jul 14, 2006 | 5.336 | 5.432 | 5.210 | 5.345 | 213,603 | +0.08(+1.47%) |
Jul 13, 2006 | 5.432 | 5.432 | 5.210 | 5.268 | 361,361 | -0.14(-2.50%) |
Jul 12, 2006 | 5.278 | 5.452 | 5.220 | 5.403 | 423,836 | +0.13(+2.38%) |
Jul 11, 2006 | 5.133 | 5.345 | 5.104 | 5.278 | 114,160 | +0.11(+2.06%) |
Jul 10, 2006 | 5.403 | 5.597 | 5.113 | 5.171 | 206,477 | -0.21(-3.95%) |
Jul 07, 2006 | 5.413 | 5.461 | 5.297 | 5.384 | 219,780 | -0.08(-1.42%) |
Jul 06, 2006 | 5.307 | 5.471 | 5.278 | 5.461 | 259,638 | +0.14(+2.73%) |
Jul 05, 2006 | 5.026 | 5.500 | 5.017 | 5.316 | 226,911 | +0.20(+3.97%) |
Jul 03, 2006 | 5.413 | 5.413 | 5.036 | 5.113 | 139,429 | -0.07(-1.31%) |
Jun 30, 2006 | 5.558 | 5.645 | 5.123 | 5.181 | 803,609 | -0.40(-7.11%) |
Jun 29, 2006 | 5.055 | 5.742 | 4.997 | 5.577 | 352,259 | +0.59(+11.82%) |
Jun 28, 2006 | 5.133 | 5.133 | 4.891 | 4.988 | 203,023 | -0.08(-1.53%) |
Jun 27, 2006 | 4.852 | 5.113 | 4.852 | 5.065 | 228,277 | +0.23(+4.80%) |
Jun 26, 2006 | 4.659 | 4.833 | 4.601 | 4.833 | 97,763 | +0.22(+4.82%) |
Jun 23, 2006 | 4.485 | 4.640 | 4.417 | 4.611 | 82,637 | +0.15(+3.47%) |
Jun 22, 2006 | 4.591 | 4.611 | 4.369 | 4.456 | 163,956 | -0.16(-3.56%) |
Jun 21, 2006 | 4.466 | 4.698 | 4.408 | 4.620 | 166,684 | +0.15(+3.46%) |
Jun 20, 2006 | 4.785 | 4.785 | 4.408 | 4.466 | 281,826 | -0.28(-5.91%) |
Jun 19, 2006 | 4.843 | 4.872 | 4.698 | 4.746 | 79,677 | -0.09(-1.80%) |
Jun 16, 2006 | 5.017 | 5.123 | 4.804 | 4.833 | 474,538 | -0.19(-3.85%) |
Jun 15, 2006 | 4.852 | 5.038 | 4.833 | 5.026 | 91,447 | +0.19(+4.00%) |
Jun 14, 2006 | 4.843 | 4.968 | 4.659 | 4.833 | 133,579 | +0.03(+0.60%) |
Jun 13, 2006 | 4.901 | 5.007 | 4.756 | 4.804 | 134,216 | -0.13(-2.55%) |
Jun 12, 2006 | 5.075 | 5.123 | 4.920 | 4.930 | 118,867 | -0.14(-2.86%) |
Jun 09, 2006 | 5.229 | 5.239 | 5.055 | 5.075 | 122,261 | -0.15(-2.96%) |
Jun 08, 2006 | 5.162 | 5.326 | 4.978 | 5.229 | 153,513 | +0.05(+0.93%) |
Jun 07, 2006 | 5.123 | 5.365 | 5.094 | 5.181 | 155,420 | +0.05(+0.94%) |
Jun 06, 2006 | 5.510 | 5.616 | 5.046 | 5.133 | 270,556 | -0.37(-6.68%) |
Jun 05, 2006 | 5.674 | 5.829 | 5.471 | 5.500 | 226,444 | -0.18(-3.23%) |
Jun 02, 2006 | 5.935 | 6.041 | 5.626 | 5.684 | 230,119 | -0.32(-5.31%) |
Jun 01, 2006 | 5.626 | 6.055 | 5.616 | 6.003 | 329,469 | +0.41(+7.25%) |
May 31, 2006 | 5.268 | 5.664 | 5.258 | 5.597 | 291,403 | +0.37(+7.02%) |
May 30, 2006 | 5.133 | 5.278 | 5.065 | 5.229 | 180,989 | +0.15(+3.05%) |
May 26, 2006 | 5.084 | 5.094 | 5.007 | 5.075 | 88,468 | +0.00(+0.00%) |
May 25, 2006 | 5.017 | 5.123 | 4.968 | 5.075 | 130,369 | +0.12(+2.34%) |
May 24, 2006 | 4.872 | 5.094 | 4.843 | 4.959 | 169,304 | +0.04(+0.79%) |
May 23, 2006 | 5.113 | 5.229 | 4.901 | 4.920 | 138,703 | -0.14(-2.68%) |
May 22, 2006 | 5.055 | 5.113 | 4.978 | 5.055 | 125,694 | -0.04(-0.76%) |
May 19, 2006 | 4.978 | 5.162 | 4.959 | 5.094 | 155,460 | +0.08(+1.54%) |
May 18, 2006 | 5.210 | 5.249 | 4.997 | 5.017 | 82,225 | -0.19(-3.71%) |
May 17, 2006 | 5.104 | 5.210 | 5.046 | 5.210 | 135,011 | +0.05(+0.94%) |
May 16, 2006 | 5.026 | 5.239 | 4.959 | 5.162 | 201,483 | +0.12(+2.30%) |
May 15, 2006 | 5.026 | 5.181 | 4.988 | 5.046 | 208,903 | +0.02(+0.38%) |
May 12, 2006 | 5.104 | 5.113 | 5.007 | 5.026 | 187,784 | -0.09(-1.70%) |
May 11, 2006 | 5.162 | 5.220 | 5.065 | 5.113 | 152,962 | -0.02(-0.38%) |
May 10, 2006 | 5.394 | 5.500 | 5.123 | 5.133 | 210,009 | -0.26(-4.84%) |
May 09, 2006 | 5.615 | 5.664 | 5.384 | 5.394 | 163,912 | -0.18(-3.29%) |
May 08, 2006 | 5.297 | 5.606 | 5.278 | 5.577 | 234,127 | +0.24(+4.53%) |
May 05, 2006 | 5.384 | 5.423 | 5.220 | 5.336 | 157,685 | +0.01(+0.18%) |
May 04, 2006 | 5.220 | 5.394 | 5.210 | 5.326 | 240,088 | +0.11(+2.04%) |
May 03, 2006 | 5.742 | 5.742 | 5.162 | 5.220 | 307,366 | -0.53(-9.24%) |
May 02, 2006 | 5.655 | 5.800 | 5.597 | 5.751 | 281,818 | +0.15(+2.76%) |
May 01, 2006 | 5.626 | 5.742 | 5.577 | 5.597 | 222,057 | -0.06(-1.03%) |
Apr 28, 2006 | 5.587 | 5.780 | 5.558 | 5.655 | 271,048 | +0.07(+1.21%) |
Apr 27, 2006 | 5.577 | 5.693 | 5.539 | 5.587 | 166,587 | -0.01(-0.17%) |
Apr 26, 2006 | 5.587 | 5.713 | 5.548 | 5.597 | 238,758 | +0.04(+0.70%) |
Apr 25, 2006 | 5.510 | 5.587 | 5.442 | 5.558 | 291,622 | +0.05(+0.88%) |
Apr 24, 2006 | 5.539 | 5.848 | 5.500 | 5.510 | 421,525 | -0.01(-0.18%) |
Apr 21, 2006 | 5.065 | 5.838 | 5.007 | 5.519 | 545,533 | +0.49(+9.81%) |
Apr 20, 2006 | 4.814 | 5.036 | 4.814 | 5.026 | 241,866 | +0.20(+4.21%) |
Apr 19, 2006 | 5.133 | 5.133 | 4.736 | 4.823 | 565,086 | -0.26(-5.13%) |
Apr 18, 2006 | 5.017 | 5.287 | 4.978 | 5.084 | 718,627 | +0.28(+5.84%) |
Apr 17, 2006 | 4.765 | 4.901 | 4.659 | 4.804 | 95,717 | +0.02(+0.40%) |
Apr 13, 2006 | 4.814 | 4.862 | 4.707 | 4.785 | 36,622 | -0.01(-0.20%) |
Apr 12, 2006 | 4.717 | 4.823 | 4.620 | 4.794 | 65,433 | +0.08(+1.64%) |
Apr 11, 2006 | 4.901 | 4.968 | 4.601 | 4.717 | 140,297 | -0.14(-2.98%) |
Apr 10, 2006 | 4.997 | 5.084 | 4.794 | 4.862 | 139,362 | -0.16(-3.27%) |
Apr 07, 2006 | 5.374 | 5.403 | 4.968 | 5.026 | 99,006 | -0.34(-6.31%) |
Apr 06, 2006 | 5.413 | 5.413 | 5.268 | 5.365 | 75,247 | -0.04(-0.72%) |
Apr 05, 2006 | 5.423 | 5.452 | 5.268 | 5.403 | 133,401 | -0.02(-0.36%) |
Apr 04, 2006 | 5.229 | 5.510 | 5.191 | 5.423 | 104,382 | +0.14(+2.75%) |
Apr 03, 2006 | 5.220 | 5.297 | 5.152 | 5.278 | 202,984 | +0.06(+1.11%) |
Mar 31, 2006 | 5.191 | 5.268 | 4.988 | 5.220 | 334,925 | +0.16(+3.25%) |
Mar 30, 2006 | 4.862 | 5.171 | 4.862 | 5.055 | 159,601 | +0.17(+3.56%) |
Mar 29, 2006 | 4.852 | 4.920 | 4.794 | 4.881 | 88,990 | +0.03(+0.60%) |
Mar 28, 2006 | 4.794 | 4.872 | 4.698 | 4.852 | 97,297 | +0.02(+0.40%) |
Mar 27, 2006 | 4.659 | 4.881 | 4.659 | 4.833 | 85,279 | +0.14(+3.09%) |
Mar 24, 2006 | 4.765 | 4.765 | 4.562 | 4.688 | 34,045 | -0.07(-1.42%) |
Mar 23, 2006 | 4.688 | 4.765 | 4.398 | 4.756 | 79,866 | +0.07(+1.44%) |
Mar 22, 2006 | 4.475 | 4.688 | 4.417 | 4.688 | 57,416 | +0.21(+4.75%) |
Mar 21, 2006 | 4.698 | 4.736 | 4.417 | 4.475 | 125,286 | -0.26(-5.51%) |
Mar 20, 2006 | 4.698 | 4.756 | 4.485 | 4.736 | 84,244 | +0.05(+1.03%) |
Mar 17, 2006 | 4.736 | 4.736 | 4.588 | 4.688 | 327,462 | -0.04(-0.82%) |
Mar 16, 2006 | 4.736 | 4.756 | 4.669 | 4.727 | 64,447 | +0.01(+0.20%) |
Mar 15, 2006 | 4.765 | 4.794 | 4.717 | 4.717 | 138,592 | -0.01(-0.20%) |
Mar 14, 2006 | 4.533 | 4.727 | 4.456 | 4.727 | 66,673 | +0.14(+3.16%) |
Mar 13, 2006 | 4.524 | 4.659 | 4.524 | 4.582 | 61,634 | +0.08(+1.72%) |
Mar 10, 2006 | 4.369 | 4.533 | 4.321 | 4.504 | 57,879 | +0.15(+3.56%) |
Mar 09, 2006 | 4.359 | 4.543 | 4.321 | 4.350 | 72,544 | -0.14(-3.02%) |
Mar 08, 2006 | 4.292 | 4.543 | 4.253 | 4.485 | 65,321 | +0.18(+4.27%) |
Mar 07, 2006 | 4.398 | 4.456 | 4.282 | 4.301 | 68,486 | -0.10(-2.20%) |
Mar 06, 2006 | 4.301 | 4.456 | 4.263 | 4.398 | 443,352 | +0.10(+2.25%) |
Mar 03, 2006 | 4.292 | 4.369 | 4.282 | 4.301 | 133,275 | -0.03(-0.67%) |
Mar 02, 2006 | 4.466 | 4.495 | 4.301 | 4.330 | 58,979 | -0.17(-3.86%) |
Mar 01, 2006 | 4.301 | 4.553 | 4.301 | 4.504 | 81,419 | +0.18(+4.25%) |
Feb 28, 2006 | 4.601 | 4.562 | 4.282 | 4.321 | 309,451 | -0.28(-6.09%) |
Feb 27, 2006 | 4.495 | 4.611 | 4.369 | 4.601 | 77,077 | +0.09(+1.93%) |
Feb 24, 2006 | 4.253 | 4.591 | 4.214 | 4.514 | 69,670 | +0.24(+5.66%) |
Feb 23, 2006 | 4.311 | 4.388 | 4.098 | 4.272 | 170,265 | -0.04(-0.90%) |
Feb 22, 2006 | 4.398 | 4.427 | 4.253 | 4.311 | 111,180 | -0.11(-2.41%) |
Feb 21, 2006 | 4.814 | 4.872 | 4.359 | 4.417 | 98,396 | -0.36(-7.49%) |
Feb 17, 2006 | 4.765 | 4.785 | 4.553 | 4.775 | 89,989 | +0.05(+1.02%) |
Feb 16, 2006 | 4.591 | 4.736 | 4.504 | 4.727 | 54,416 | +0.15(+3.38%) |
Feb 15, 2006 | 4.466 | 4.572 | 4.340 | 4.572 | 35,108 | +0.14(+3.28%) |
Feb 14, 2006 | 4.388 | 4.437 | 4.272 | 4.427 | 59,418 | +0.08(+1.78%) |
Feb 13, 2006 | 4.388 | 4.495 | 4.301 | 4.350 | 41,951 | -0.04(-0.88%) |
Feb 10, 2006 | 4.301 | 4.437 | 4.282 | 4.388 | 43,485 | +0.04(+0.89%) |
Feb 09, 2006 | 4.688 | 4.688 | 4.340 | 4.350 | 100,610 | -0.28(-6.10%) |
Feb 08, 2006 | 4.437 | 4.649 | 4.340 | 4.633 | 57,667 | +0.17(+3.73%) |
Feb 07, 2006 | 4.611 | 4.649 | 4.417 | 4.466 | 116,603 | -0.19(-4.15%) |
Feb 06, 2006 | 4.659 | 4.756 | 4.456 | 4.659 | 55,190 | +0.00(+0.00%) |
Feb 03, 2006 | 4.765 | 4.823 | 4.649 | 4.659 | 36,337 | -0.15(-3.21%) |
Feb 02, 2006 | 4.881 | 4.881 | 4.727 | 4.814 | 69,652 | -0.06(-1.19%) |
Feb 01, 2006 | 4.707 | 4.881 | 4.698 | 4.872 | 56,494 | +0.12(+2.44%) |
Jan 31, 2006 | 4.852 | 4.881 | 4.688 | 4.756 | 69,606 | -0.06(-1.20%) |
Jan 30, 2006 | 4.833 | 4.881 | 4.794 | 4.814 | 39,476 | -0.02(-0.40%) |
Jan 27, 2006 | 4.698 | 4.843 | 4.630 | 4.833 | 80,304 | +0.14(+2.88%) |
Jan 26, 2006 | 4.591 | 4.707 | 4.485 | 4.698 | 73,337 | +0.18(+4.07%) |
Jan 25, 2006 | 4.514 | 4.533 | 4.398 | 4.514 | 46,824 | +0.02(+0.43%) |
Jan 24, 2006 | 4.234 | 4.524 | 4.234 | 4.495 | 119,131 | +0.22(+5.20%) |
Jan 23, 2006 | 4.185 | 4.321 | 4.124 | 4.272 | 180,980 | +0.08(+1.84%) |
Jan 20, 2006 | 4.466 | 4.466 | 4.195 | 4.195 | 152,856 | -0.24(-5.45%) |
Jan 19, 2006 | 4.533 | 4.533 | 4.369 | 4.437 | 129,751 | -0.04(-0.86%) |
Jan 18, 2006 | 4.388 | 4.495 | 4.388 | 4.475 | 34,729 | +0.07(+1.54%) |
Jan 17, 2006 | 4.572 | 4.572 | 4.388 | 4.408 | 57,349 | -0.16(-3.59%) |
Jan 13, 2006 | 4.369 | 4.582 | 4.340 | 4.572 | 66,901 | +0.18(+4.18%) |
Jan 12, 2006 | 4.359 | 4.530 | 4.350 | 4.388 | 118,971 | -0.01(-0.22%) |
Jan 11, 2006 | 4.717 | 4.746 | 4.369 | 4.398 | 442,145 | -0.37(-7.71%) |
Jan 10, 2006 | 4.823 | 4.833 | 4.669 | 4.765 | 73,349 | -0.02(-0.40%) |
Jan 09, 2006 | 4.785 | 4.852 | 4.678 | 4.785 | 70,406 | -0.02(-0.40%) |
Jan 06, 2006 | 4.843 | 4.959 | 4.794 | 4.804 | 63,704 | -0.03(-0.60%) |
Jan 05, 2006 | 4.717 | 4.891 | 4.707 | 4.833 | 34,119 | +0.08(+1.63%) |
Jan 04, 2006 | 4.785 | 4.814 | 4.640 | 4.756 | 71,108 | -0.02(-0.40%) |
Jan 03, 2006 | 4.775 | 4.814 | 4.630 | 4.775 | 119,152 | +0.08(+1.65%) |
Dec 30, 2005 | 4.659 | 4.736 | 4.591 | 4.698 | 115,130 | -0.03(-0.61%) |
Dec 29, 2005 | 4.852 | 4.852 | 4.669 | 4.727 | 57,029 | -0.08(-1.61%) |
Dec 28, 2005 | 4.698 | 4.833 | 4.640 | 4.804 | 43,450 | +0.17(+3.76%) |
Dec 27, 2005 | 4.736 | 4.843 | 4.630 | 4.630 | 106,971 | -0.20(-4.20%) |
Dec 23, 2005 | 4.785 | 4.852 | 4.688 | 4.833 | 52,746 | +0.11(+2.25%) |
Dec 22, 2005 | 4.611 | 4.756 | 4.611 | 4.727 | 33,452 | +0.12(+2.52%) |
Dec 21, 2005 | 4.572 | 4.678 | 4.543 | 4.611 | 87,429 | +0.02(+0.42%) |
Dec 20, 2005 | 4.659 | 4.669 | 4.572 | 4.591 | 143,590 | -0.11(-2.26%) |
Dec 19, 2005 | 4.939 | 5.007 | 4.649 | 4.698 | 236,882 | -0.32(-6.36%) |
Dec 16, 2005 | 5.181 | 5.210 | 4.920 | 5.017 | 269,558 | -0.19(-3.71%) |
Dec 15, 2005 | 5.220 | 5.268 | 4.968 | 5.210 | 116,517 | -0.04(-0.74%) |
Dec 14, 2005 | 5.278 | 5.413 | 5.181 | 5.249 | 93,730 | +0.03(+0.56%) |
Dec 13, 2005 | 5.220 | 5.287 | 5.171 | 5.220 | 114,438 | +0.00(+0.00%) |
Dec 12, 2005 | 5.239 | 5.316 | 5.197 | 5.220 | 85,290 | -0.02(-0.37%) |
Dec 09, 2005 | 5.075 | 5.316 | 4.997 | 5.239 | 232,029 | +0.16(+3.24%) |
Dec 08, 2005 | 4.988 | 5.113 | 4.988 | 5.075 | 92,493 | +0.14(+2.74%) |
Dec 07, 2005 | 4.910 | 4.997 | 4.910 | 4.939 | 60,064 | -0.07(-1.35%) |
Dec 06, 2005 | 5.065 | 5.065 | 4.978 | 5.007 | 89,396 | +0.00(+0.00%) |
Dec 05, 2005 | 4.949 | 5.065 | 4.949 | 5.007 | 84,841 | -0.02(-0.38%) |
Dec 02, 2005 | 5.065 | 5.065 | 4.945 | 5.026 | 74,832 | -0.04(-0.76%) |
Dec 01, 2005 | 4.746 | 5.075 | 4.649 | 5.065 | 256,381 | +0.28(+5.86%) |
Nov 30, 2005 | 4.706 | 4.804 | 4.630 | 4.785 | 87,272 | +0.14(+3.12%) |
Nov 29, 2005 | 4.562 | 4.804 | 4.562 | 4.640 | 42,061 | +0.12(+2.56%) |
Nov 28, 2005 | 4.833 | 4.833 | 4.524 | 4.524 | 78,946 | -0.24(-5.07%) |
Nov 25, 2005 | 4.823 | 4.833 | 4.746 | 4.765 | 24,917 | -0.01(-0.20%) |
Nov 23, 2005 | 4.669 | 4.799 | 4.630 | 4.775 | 49,376 | +0.14(+3.13%) |
Nov 22, 2005 | 4.543 | 4.688 | 4.543 | 4.630 | 58,848 | +0.02(+0.42%) |
Nov 21, 2005 | 4.678 | 4.736 | 4.562 | 4.611 | 56,392 | -0.08(-1.65%) |
Nov 18, 2005 | 4.698 | 4.707 | 4.562 | 4.688 | 56,199 | +0.09(+1.89%) |
Nov 17, 2005 | 4.514 | 4.654 | 4.456 | 4.601 | 47,072 | +0.14(+3.25%) |
Nov 16, 2005 | 4.524 | 4.678 | 4.427 | 4.456 | 47,562 | -0.09(-1.91%) |
Nov 15, 2005 | 4.591 | 4.688 | 4.543 | 4.543 | 83,114 | -0.05(-1.05%) |
Nov 14, 2005 | 4.698 | 4.833 | 4.485 | 4.591 | 139,144 | -0.03(-0.63%) |
Nov 11, 2005 | 4.504 | 4.669 | 4.485 | 4.620 | 70,652 | +0.04(+0.84%) |
Nov 10, 2005 | 4.301 | 4.785 | 4.224 | 4.582 | 215,956 | +0.28(+6.52%) |
Nov 09, 2005 | 4.292 | 4.379 | 4.127 | 4.301 | 55,688 | +0.03(+0.68%) |
Nov 08, 2005 | 4.350 | 4.379 | 4.147 | 4.272 | 49,443 | -0.07(-1.56%) |
Nov 07, 2005 | 4.195 | 4.350 | 4.185 | 4.340 | 109,040 | +0.16(+3.94%) |
Nov 04, 2005 | 3.982 | 4.176 | 3.982 | 4.176 | 253,987 | +0.20(+5.11%) |
Nov 03, 2005 | 4.166 | 4.214 | 3.944 | 3.973 | 166,775 | -0.12(-2.84%) |
Nov 02, 2005 | 3.895 | 4.176 | 3.886 | 4.089 | 128,619 | +0.12(+2.92%) |