Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.059 | 6.101 | 5.990 | 6.016 | 226,580 | -0.01(-0.24%) |
Dec 28, 2006 | 6.033 | 6.056 | 5.999 | 6.030 | 135,387 | +0.02(+0.38%) |
Dec 27, 2006 | 6.041 | 6.079 | 5.973 | 6.007 | 151,521 | -0.01(-0.09%) |
Dec 26, 2006 | 5.993 | 6.027 | 5.973 | 6.013 | 186,596 | +0.04(+0.67%) |
Dec 22, 2006 | 6.030 | 6.030 | 5.956 | 5.973 | 209,043 | -0.02(-0.29%) |
Dec 21, 2006 | 6.016 | 6.059 | 5.930 | 5.990 | 247,274 | -0.00(-0.05%) |
Dec 20, 2006 | 6.027 | 6.029 | 5.976 | 5.993 | 156,431 | +0.01(+0.10%) |
Dec 19, 2006 | 6.027 | 6.027 | 5.944 | 5.987 | 206,588 | +0.00(+0.00%) |
Dec 18, 2006 | 5.987 | 5.999 | 5.959 | 5.987 | 128,372 | +0.03(+0.53%) |
Dec 15, 2006 | 5.953 | 5.964 | 5.922 | 5.956 | 136,790 | +0.04(+0.67%) |
Dec 14, 2006 | 5.987 | 6.002 | 5.905 | 5.916 | 230,439 | -0.03(-0.57%) |
Dec 13, 2006 | 5.973 | 6.010 | 5.907 | 5.950 | 201,678 | +0.01(+0.10%) |
Dec 12, 2006 | 5.970 | 6.007 | 5.939 | 5.944 | 249,379 | -0.02(-0.38%) |
Dec 11, 2006 | 5.933 | 5.987 | 5.916 | 5.967 | 158,536 | +0.06(+1.01%) |
Dec 08, 2006 | 5.905 | 5.953 | 5.873 | 5.907 | 242,013 | +0.04(+0.68%) |
Dec 07, 2006 | 5.939 | 5.939 | 5.836 | 5.868 | 225,177 | -0.03(-0.48%) |
Dec 06, 2006 | 5.936 | 5.950 | 5.879 | 5.896 | 184,140 | -0.01(-0.10%) |
Dec 05, 2006 | 5.922 | 5.947 | 5.882 | 5.902 | 294,625 | -0.02(-0.34%) |
Dec 04, 2006 | 5.919 | 5.999 | 5.876 | 5.922 | 309,707 | +0.03(+0.53%) |
Dec 01, 2006 | 5.822 | 5.890 | 5.773 | 5.890 | 402,303 | +0.09(+1.57%) |
Nov 30, 2006 | 5.799 | 5.830 | 5.748 | 5.799 | 281,998 | +0.02(+0.30%) |
Nov 29, 2006 | 5.742 | 5.796 | 5.731 | 5.782 | 256,744 | +0.07(+1.20%) |
Nov 28, 2006 | 5.674 | 5.753 | 5.674 | 5.714 | 232,894 | +0.04(+0.70%) |
Nov 27, 2006 | 5.674 | 5.716 | 5.551 | 5.674 | 640,809 | -0.01(-0.25%) |
Nov 24, 2006 | 5.645 | 5.702 | 5.645 | 5.688 | 83,126 | +0.05(+0.86%) |
Nov 22, 2006 | 5.560 | 5.640 | 5.548 | 5.639 | 251,834 | +0.09(+1.54%) |
Nov 21, 2006 | 5.568 | 5.574 | 5.543 | 5.554 | 224,827 | +0.00(+0.00%) |
Nov 20, 2006 | 5.605 | 5.642 | 5.537 | 5.554 | 334,960 | -0.03(-0.61%) |
Nov 17, 2006 | 5.631 | 5.659 | 5.577 | 5.588 | 315,669 | -0.03(-0.56%) |
Nov 16, 2006 | 5.659 | 5.696 | 5.617 | 5.619 | 291,468 | -0.02(-0.40%) |
Nov 15, 2006 | 5.617 | 5.645 | 5.597 | 5.642 | 195,715 | +0.05(+0.82%) |
Nov 14, 2006 | 5.625 | 5.642 | 5.591 | 5.597 | 238,856 | -0.02(-0.41%) |
Nov 13, 2006 | 5.614 | 5.619 | 5.588 | 5.619 | 176,073 | +0.02(+0.31%) |
Nov 10, 2006 | 5.617 | 5.617 | 5.580 | 5.602 | 204,483 | +0.01(+0.20%) |
Nov 09, 2006 | 5.582 | 5.614 | 5.580 | 5.591 | 226,931 | -0.02(-0.36%) |
Nov 08, 2006 | 5.625 | 5.628 | 5.588 | 5.611 | 126,969 | -0.01(-0.10%) |
Nov 07, 2006 | 5.659 | 5.659 | 5.582 | 5.617 | 286,558 | -0.02(-0.35%) |
Nov 06, 2006 | 5.657 | 5.659 | 5.628 | 5.637 | 197,118 | +0.01(+0.15%) |
Nov 03, 2006 | 5.645 | 5.654 | 5.607 | 5.628 | 145,208 | -0.00(-0.05%) |
Nov 02, 2006 | 5.631 | 5.631 | 5.560 | 5.631 | 421,945 | +0.01(+0.10%) |
Nov 01, 2006 | 5.659 | 5.665 | 5.588 | 5.625 | 235,349 | -0.05(-0.85%) |
Oct 31, 2006 | 5.731 | 5.745 | 5.654 | 5.674 | 358,460 | -0.05(-0.85%) |
Oct 30, 2006 | 5.759 | 5.759 | 5.711 | 5.722 | 236,401 | -0.01(-0.10%) |
Oct 27, 2006 | 5.745 | 5.751 | 5.711 | 5.728 | 196,767 | +0.01(+0.10%) |
Oct 26, 2006 | 5.731 | 5.736 | 5.711 | 5.722 | 222,722 | -0.00(-0.05%) |
Oct 25, 2006 | 5.731 | 5.765 | 5.708 | 5.725 | 234,297 | +0.03(+0.50%) |
Oct 24, 2006 | 5.768 | 5.768 | 5.672 | 5.696 | 203,431 | -0.03(-0.50%) |
Oct 23, 2006 | 5.742 | 5.768 | 5.722 | 5.725 | 237,804 | -0.00(-0.05%) |
Oct 20, 2006 | 5.702 | 5.728 | 5.696 | 5.728 | 150,469 | +0.05(+0.95%) |
Oct 19, 2006 | 5.705 | 5.765 | 5.657 | 5.674 | 272,177 | -0.17(-2.88%) |
Oct 18, 2006 | 5.845 | 5.879 | 5.833 | 5.842 | 244,819 | +0.01(+0.20%) |
Oct 17, 2006 | 5.773 | 5.848 | 5.773 | 5.830 | 180,633 | +0.06(+0.99%) |
Oct 16, 2006 | 5.788 | 5.825 | 5.756 | 5.773 | 142,051 | +0.03(+0.45%) |
Oct 13, 2006 | 5.796 | 5.796 | 5.734 | 5.748 | 204,483 | -0.02(-0.35%) |
Oct 12, 2006 | 5.833 | 5.870 | 5.759 | 5.768 | 228,334 | -0.04(-0.64%) |
Oct 11, 2006 | 5.839 | 5.902 | 5.776 | 5.805 | 220,968 | -0.01(-0.20%) |
Oct 10, 2006 | 5.830 | 5.839 | 5.773 | 5.816 | 154,678 | +0.02(+0.39%) |
Oct 09, 2006 | 5.802 | 5.813 | 5.745 | 5.793 | 101,014 | +0.02(+0.35%) |
Oct 06, 2006 | 5.802 | 5.811 | 5.762 | 5.773 | 152,573 | +0.01(+0.25%) |
Oct 05, 2006 | 5.796 | 5.813 | 5.745 | 5.759 | 176,424 | +0.00(+0.00%) |
Oct 04, 2006 | 5.773 | 5.776 | 5.731 | 5.759 | 161,342 | +0.01(+0.15%) |
Oct 03, 2006 | 5.802 | 5.816 | 5.714 | 5.751 | 206,588 | -0.02(-0.30%) |
Oct 02, 2006 | 5.785 | 5.796 | 5.748 | 5.768 | 176,775 | +0.02(+0.40%) |
Sep 29, 2006 | 5.736 | 5.785 | 5.711 | 5.745 | 242,013 | +0.04(+0.65%) |
Sep 28, 2006 | 5.739 | 5.773 | 5.705 | 5.708 | 214,304 | +0.01(+0.10%) |
Sep 27, 2006 | 5.731 | 5.745 | 5.685 | 5.702 | 333,908 | +0.00(+0.00%) |
Sep 26, 2006 | 5.725 | 5.731 | 5.682 | 5.702 | 385,468 | +0.00(+0.00%) |
Sep 25, 2006 | 5.694 | 5.728 | 5.685 | 5.702 | 162,394 | +0.01(+0.20%) |
Sep 22, 2006 | 5.728 | 5.731 | 5.685 | 5.691 | 153,626 | -0.03(-0.50%) |
Sep 21, 2006 | 5.716 | 5.734 | 5.691 | 5.719 | 179,230 | +0.00(+0.05%) |
Sep 20, 2006 | 5.742 | 5.756 | 5.674 | 5.716 | 220,968 | +0.03(+0.55%) |
Sep 19, 2006 | 5.714 | 5.714 | 5.658 | 5.685 | 319,177 | +0.01(+0.25%) |
Sep 18, 2006 | 5.707 | 5.734 | 5.668 | 5.671 | 263,409 | -0.03(-0.55%) |
Sep 15, 2006 | 5.736 | 5.742 | 5.688 | 5.702 | 222,371 | -0.02(-0.35%) |
Sep 14, 2006 | 5.671 | 5.722 | 5.648 | 5.722 | 269,371 | +0.07(+1.31%) |
Sep 13, 2006 | 5.671 | 5.674 | 5.631 | 5.648 | 214,304 | -0.00(-0.05%) |
Sep 12, 2006 | 5.702 | 5.705 | 5.645 | 5.651 | 227,983 | -0.03(-0.45%) |
Sep 11, 2006 | 5.694 | 5.702 | 5.602 | 5.676 | 224,476 | -0.01(-0.10%) |
Sep 08, 2006 | 5.628 | 5.688 | 5.600 | 5.682 | 176,073 | +0.10(+1.74%) |
Sep 07, 2006 | 5.568 | 5.645 | 5.557 | 5.585 | 166,603 | +0.02(+0.31%) |
Sep 06, 2006 | 5.645 | 5.645 | 5.560 | 5.568 | 162,745 | -0.06(-1.01%) |
Sep 05, 2006 | 5.668 | 5.676 | 5.622 | 5.625 | 178,528 | -0.02(-0.35%) |
Sep 01, 2006 | 5.634 | 5.674 | 5.608 | 5.645 | 168,006 | +0.04(+0.71%) |
Aug 31, 2006 | 5.642 | 5.659 | 5.600 | 5.605 | 180,984 | -0.04(-0.71%) |
Aug 30, 2006 | 5.662 | 5.682 | 5.602 | 5.645 | 233,595 | +0.03(+0.46%) |
Aug 29, 2006 | 5.551 | 5.674 | 5.534 | 5.619 | 277,438 | +0.09(+1.55%) |
Aug 28, 2006 | 5.560 | 5.591 | 5.523 | 5.534 | 216,760 | -0.03(-0.46%) |
Aug 25, 2006 | 5.582 | 5.591 | 5.528 | 5.560 | 298,483 | +0.03(+0.57%) |
Aug 24, 2006 | 5.674 | 5.691 | 5.525 | 5.528 | 375,647 | -0.11(-1.87%) |
Aug 23, 2006 | 5.594 | 5.657 | 5.565 | 5.634 | 215,006 | +0.07(+1.23%) |
Aug 22, 2006 | 5.605 | 5.622 | 5.560 | 5.565 | 247,625 | -0.02(-0.36%) |
Aug 21, 2006 | 5.659 | 5.685 | 5.576 | 5.585 | 205,886 | -0.03(-0.46%) |
Aug 18, 2006 | 5.602 | 5.631 | 5.574 | 5.611 | 195,013 | +0.06(+1.13%) |
Aug 17, 2006 | 5.560 | 5.617 | 5.545 | 5.548 | 213,252 | +0.03(+0.52%) |
Aug 16, 2006 | 5.631 | 5.645 | 5.520 | 5.520 | 377,400 | -0.06(-1.07%) |
Aug 15, 2006 | 5.591 | 5.622 | 5.551 | 5.580 | 278,140 | +0.03(+0.57%) |
Aug 14, 2006 | 5.543 | 5.588 | 5.517 | 5.548 | 230,789 | +0.04(+0.78%) |
Aug 11, 2006 | 5.534 | 5.560 | 5.480 | 5.505 | 250,782 | -0.01(-0.10%) |
Aug 10, 2006 | 5.528 | 5.537 | 5.485 | 5.511 | 201,678 | -0.01(-0.15%) |
Aug 09, 2006 | 5.568 | 5.584 | 5.485 | 5.520 | 234,647 | -0.02(-0.36%) |
Aug 08, 2006 | 5.528 | 5.594 | 5.528 | 5.540 | 187,297 | +0.02(+0.41%) |
Aug 07, 2006 | 5.554 | 5.560 | 5.494 | 5.517 | 131,178 | -0.03(-0.57%) |
Aug 04, 2006 | 5.543 | 5.557 | 5.517 | 5.548 | 163,797 | +0.04(+0.78%) |
Aug 03, 2006 | 5.480 | 5.528 | 5.468 | 5.505 | 122,760 | +0.03(+0.47%) |
Aug 02, 2006 | 5.497 | 5.528 | 5.466 | 5.480 | 273,229 | +0.02(+0.42%) |
Aug 01, 2006 | 5.474 | 5.491 | 5.448 | 5.457 | 265,864 | +0.01(+0.21%) |
Jul 31, 2006 | 5.466 | 5.471 | 5.426 | 5.446 | 274,282 | +0.04(+0.69%) |
Jul 28, 2006 | 5.440 | 5.474 | 5.377 | 5.409 | 288,662 | +0.04(+0.74%) |
Jul 27, 2006 | 5.349 | 5.369 | 5.332 | 5.369 | 112,238 | +0.05(+1.02%) |
Jul 26, 2006 | 5.309 | 5.343 | 5.297 | 5.314 | 199,222 | +0.01(+0.27%) |
Jul 25, 2006 | 5.357 | 5.360 | 5.274 | 5.300 | 233,595 | -0.05(-0.91%) |
Jul 24, 2006 | 5.428 | 5.460 | 5.332 | 5.349 | 231,140 | -0.05(-0.95%) |
Jul 21, 2006 | 5.360 | 5.411 | 5.340 | 5.400 | 197,118 | +0.09(+1.61%) |
Jul 20, 2006 | 5.343 | 5.369 | 5.274 | 5.314 | 284,804 | -0.13(-2.36%) |
Jul 19, 2006 | 5.446 | 5.483 | 5.389 | 5.443 | 280,595 | +0.02(+0.32%) |
Jul 18, 2006 | 5.440 | 5.446 | 5.394 | 5.426 | 149,767 | +0.01(+0.11%) |
Jul 17, 2006 | 5.423 | 5.463 | 5.380 | 5.420 | 148,014 | +0.00(+0.05%) |
Jul 14, 2006 | 5.488 | 5.488 | 5.400 | 5.417 | 257,095 | -0.04(-0.78%) |
Jul 13, 2006 | 5.460 | 5.488 | 5.431 | 5.460 | 145,208 | +0.01(+0.10%) |
Jul 12, 2006 | 5.488 | 5.491 | 5.443 | 5.454 | 135,387 | -0.03(-0.52%) |
Jul 11, 2006 | 5.485 | 5.485 | 5.428 | 5.483 | 211,498 | +0.00(+0.00%) |
Jul 10, 2006 | 5.468 | 5.511 | 5.463 | 5.483 | 152,223 | +0.02(+0.31%) |
Jul 07, 2006 | 5.460 | 5.468 | 5.431 | 5.466 | 97,156 | +0.02(+0.37%) |
Jul 06, 2006 | 5.374 | 5.466 | 5.374 | 5.446 | 149,767 | +0.06(+1.11%) |
Jul 05, 2006 | 5.320 | 5.400 | 5.294 | 5.386 | 137,491 | +0.05(+0.96%) |
Jul 03, 2006 | 5.374 | 5.374 | 5.323 | 5.334 | 94,700 | -0.04(-0.74%) |
Jun 30, 2006 | 5.349 | 5.374 | 5.317 | 5.374 | 148,364 | +0.08(+1.56%) |
Jun 29, 2006 | 5.320 | 5.360 | 5.277 | 5.292 | 271,476 | -0.04(-0.75%) |
Jun 28, 2006 | 5.263 | 5.337 | 5.260 | 5.332 | 183,790 | +0.08(+1.47%) |
Jun 27, 2006 | 5.283 | 5.312 | 5.240 | 5.255 | 124,163 | -0.02(-0.38%) |
Jun 26, 2006 | 5.317 | 5.332 | 5.274 | 5.274 | 107,327 | -0.03(-0.54%) |
Jun 23, 2006 | 5.332 | 5.354 | 5.274 | 5.303 | 186,596 | +0.02(+0.32%) |
Jun 22, 2006 | 5.286 | 5.320 | 5.260 | 5.286 | 168,708 | +0.01(+0.22%) |
Jun 21, 2006 | 5.215 | 5.289 | 5.203 | 5.274 | 198,872 | +0.07(+1.43%) |
Jun 20, 2006 | 5.289 | 5.289 | 5.180 | 5.200 | 200,625 | -0.08(-1.46%) |
Jun 19, 2006 | 5.332 | 5.360 | 5.243 | 5.277 | 170,812 | -0.04(-0.75%) |
Jun 16, 2006 | 5.217 | 5.317 | 5.217 | 5.317 | 136,088 | +0.09(+1.63%) |
Jun 15, 2006 | 5.209 | 5.269 | 5.203 | 5.232 | 153,275 | +0.01(+0.16%) |
Jun 14, 2006 | 5.183 | 5.223 | 5.143 | 5.223 | 123,462 | +0.02(+0.38%) |
Jun 13, 2006 | 5.334 | 5.346 | 5.163 | 5.203 | 162,745 | -0.13(-2.46%) |
Jun 12, 2006 | 5.394 | 5.411 | 5.303 | 5.334 | 176,775 | -0.04(-0.74%) |
Jun 09, 2006 | 5.326 | 5.380 | 5.309 | 5.374 | 185,894 | +0.06(+1.07%) |
Jun 08, 2006 | 5.428 | 5.440 | 5.312 | 5.317 | 189,401 | -0.08(-1.53%) |
Jun 07, 2006 | 5.332 | 5.437 | 5.332 | 5.400 | 210,446 | +0.04(+0.74%) |
Jun 06, 2006 | 5.306 | 5.374 | 5.292 | 5.360 | 164,849 | +0.06(+1.08%) |
Jun 05, 2006 | 5.280 | 5.360 | 5.274 | 5.303 | 121,006 | +0.01(+0.27%) |
Jun 02, 2006 | 5.269 | 5.312 | 5.243 | 5.289 | 109,081 | +0.04(+0.82%) |
Jun 01, 2006 | 5.229 | 5.340 | 5.229 | 5.246 | 240,259 | +0.01(+0.16%) |
May 31, 2006 | 5.235 | 5.260 | 5.206 | 5.237 | 168,357 | -0.01(-0.11%) |
May 30, 2006 | 5.232 | 5.260 | 5.229 | 5.243 | 86,984 | -0.00(-0.05%) |
May 26, 2006 | 5.212 | 5.283 | 5.212 | 5.246 | 150,820 | +0.04(+0.77%) |
May 25, 2006 | 5.132 | 5.209 | 5.132 | 5.206 | 224,125 | +0.02(+0.38%) |
May 24, 2006 | 5.172 | 5.209 | 5.152 | 5.186 | 205,185 | +0.01(+0.11%) |
May 23, 2006 | 5.189 | 5.203 | 5.155 | 5.180 | 220,267 | +0.03(+0.55%) |
May 22, 2006 | 5.206 | 5.206 | 5.129 | 5.152 | 191,506 | -0.04(-0.77%) |
May 19, 2006 | 5.272 | 5.286 | 5.169 | 5.192 | 204,133 | -0.08(-1.46%) |
May 18, 2006 | 5.289 | 5.312 | 5.263 | 5.269 | 140,648 | -0.01(-0.11%) |
May 17, 2006 | 5.369 | 5.386 | 5.260 | 5.274 | 300,237 | -0.10(-1.80%) |
May 16, 2006 | 5.346 | 5.397 | 5.340 | 5.371 | 150,820 | +0.03(+0.48%) |
May 15, 2006 | 5.403 | 5.417 | 5.326 | 5.346 | 111,887 | -0.06(-1.06%) |
May 12, 2006 | 5.371 | 5.403 | 5.351 | 5.403 | 103,469 | +0.03(+0.58%) |
May 11, 2006 | 5.394 | 5.409 | 5.354 | 5.371 | 131,178 | -0.01(-0.16%) |
May 10, 2006 | 5.349 | 5.391 | 5.346 | 5.380 | 186,596 | +0.02(+0.43%) |
May 09, 2006 | 5.374 | 5.394 | 5.351 | 5.357 | 174,670 | -0.02(-0.32%) |
May 08, 2006 | 5.300 | 5.374 | 5.300 | 5.374 | 241,662 | +0.08(+1.56%) |
May 05, 2006 | 5.346 | 5.351 | 5.286 | 5.292 | 172,566 | -0.05(-0.96%) |
May 04, 2006 | 5.383 | 5.400 | 5.317 | 5.343 | 218,513 | -0.03(-0.48%) |
May 03, 2006 | 5.383 | 5.389 | 5.349 | 5.369 | 147,312 | -0.01(-0.21%) |
May 02, 2006 | 5.417 | 5.417 | 5.360 | 5.380 | 168,357 | -0.02(-0.37%) |
May 01, 2006 | 5.409 | 5.474 | 5.374 | 5.400 | 286,558 | +0.02(+0.37%) |
Apr 28, 2006 | 5.409 | 5.409 | 5.360 | 5.380 | 166,603 | +0.04(+0.80%) |
Apr 27, 2006 | 5.343 | 5.346 | 5.297 | 5.337 | 162,745 | +0.02(+0.32%) |
Apr 26, 2006 | 5.400 | 5.403 | 5.289 | 5.320 | 166,954 | -0.07(-1.27%) |
Apr 25, 2006 | 5.383 | 5.406 | 5.326 | 5.389 | 241,662 | +0.03(+0.48%) |
Apr 24, 2006 | 5.312 | 5.389 | 5.312 | 5.363 | 177,827 | +0.02(+0.43%) |
Apr 21, 2006 | 5.329 | 5.346 | 5.286 | 5.340 | 149,767 | +0.02(+0.38%) |
Apr 20, 2006 | 5.389 | 5.389 | 5.303 | 5.320 | 162,043 | -0.05(-1.01%) |
Apr 19, 2006 | 5.389 | 5.406 | 5.337 | 5.374 | 203,080 | -0.16(-2.94%) |
Apr 18, 2006 | 5.551 | 5.568 | 5.505 | 5.537 | 171,864 | +0.01(+0.26%) |
Apr 17, 2006 | 5.568 | 5.611 | 5.505 | 5.523 | 212,901 | -0.00(-0.05%) |
Apr 13, 2006 | 5.488 | 5.525 | 5.448 | 5.525 | 162,394 | +0.04(+0.68%) |
Apr 12, 2006 | 5.602 | 5.622 | 5.488 | 5.488 | 125,917 | -0.09(-1.69%) |
Apr 11, 2006 | 5.588 | 5.591 | 5.511 | 5.582 | 200,625 | +0.00(+0.00%) |
Apr 10, 2006 | 5.582 | 5.622 | 5.560 | 5.582 | 191,506 | +0.02(+0.36%) |
Apr 07, 2006 | 5.560 | 5.568 | 5.537 | 5.562 | 182,036 | +0.05(+0.88%) |
Apr 06, 2006 | 5.585 | 5.608 | 5.491 | 5.514 | 366,527 | -0.07(-1.23%) |
Apr 05, 2006 | 5.565 | 5.602 | 5.560 | 5.582 | 154,327 | +0.01(+0.25%) |
Apr 04, 2006 | 5.614 | 5.631 | 5.560 | 5.568 | 203,431 | -0.05(-0.96%) |
Apr 03, 2006 | 5.577 | 5.622 | 5.574 | 5.622 | 104,171 | +0.06(+1.13%) |
Mar 31, 2006 | 5.543 | 5.588 | 5.540 | 5.560 | 152,573 | -0.01(-0.10%) |
Mar 30, 2006 | 5.560 | 5.574 | 5.520 | 5.565 | 189,752 | +0.01(+0.26%) |
Mar 29, 2006 | 5.560 | 5.574 | 5.511 | 5.551 | 238,506 | +0.00(+0.05%) |
Mar 28, 2006 | 5.611 | 5.619 | 5.531 | 5.548 | 307,252 | -0.07(-1.32%) |
Mar 27, 2006 | 5.554 | 5.622 | 5.545 | 5.622 | 356,707 | +0.08(+1.39%) |
Mar 24, 2006 | 5.543 | 5.551 | 5.508 | 5.545 | 186,946 | +0.01(+0.26%) |
Mar 23, 2006 | 5.571 | 5.574 | 5.488 | 5.531 | 233,595 | -0.03(-0.56%) |
Mar 22, 2006 | 5.514 | 5.562 | 5.485 | 5.562 | 181,685 | +0.05(+0.88%) |
Mar 21, 2006 | 5.560 | 5.565 | 5.485 | 5.514 | 341,274 | -0.03(-0.57%) |
Mar 20, 2006 | 5.474 | 5.574 | 5.474 | 5.545 | 361,266 | +0.03(+0.57%) |
Mar 17, 2006 | 5.448 | 5.514 | 5.448 | 5.514 | 178,528 | +0.07(+1.31%) |
Mar 16, 2006 | 5.505 | 5.531 | 5.443 | 5.443 | 290,416 | -0.04(-0.68%) |
Mar 15, 2006 | 5.531 | 5.540 | 5.477 | 5.480 | 213,954 | -0.04(-0.77%) |
Mar 14, 2006 | 5.545 | 5.582 | 5.508 | 5.523 | 279,894 | -0.04(-0.72%) |
Mar 13, 2006 | 5.477 | 5.565 | 5.448 | 5.562 | 163,446 | +0.09(+1.72%) |
Mar 10, 2006 | 5.428 | 5.488 | 5.428 | 5.468 | 146,260 | +0.03(+0.63%) |
Mar 09, 2006 | 5.548 | 5.554 | 5.434 | 5.434 | 338,117 | -0.11(-2.06%) |
Mar 08, 2006 | 5.448 | 5.560 | 5.440 | 5.548 | 341,274 | +0.10(+1.83%) |
Mar 07, 2006 | 5.460 | 5.485 | 5.414 | 5.448 | 294,274 | -0.02(-0.42%) |
Mar 06, 2006 | 5.500 | 5.537 | 5.468 | 5.471 | 249,028 | -0.06(-1.08%) |
Mar 03, 2006 | 5.451 | 5.545 | 5.448 | 5.531 | 181,334 | +0.07(+1.31%) |
Mar 02, 2006 | 5.446 | 5.463 | 5.437 | 5.460 | 203,080 | +0.01(+0.10%) |
Mar 01, 2006 | 5.423 | 5.477 | 5.423 | 5.454 | 187,998 | +0.02(+0.37%) |
Feb 28, 2006 | 5.443 | 5.451 | 5.403 | 5.434 | 180,984 | -0.01(-0.16%) |
Feb 27, 2006 | 5.409 | 5.443 | 5.403 | 5.443 | 206,588 | +0.01(+0.16%) |
Feb 24, 2006 | 5.409 | 5.440 | 5.389 | 5.434 | 260,603 | +0.04(+0.74%) |
Feb 23, 2006 | 5.431 | 5.446 | 5.377 | 5.394 | 280,595 | -0.07(-1.20%) |
Feb 22, 2006 | 5.457 | 5.488 | 5.446 | 5.460 | 230,088 | +0.01(+0.21%) |
Feb 21, 2006 | 5.483 | 5.485 | 5.446 | 5.448 | 175,372 | -0.04(-0.68%) |
Feb 17, 2006 | 5.446 | 5.488 | 5.437 | 5.485 | 228,334 | +0.01(+0.21%) |
Feb 16, 2006 | 5.488 | 5.523 | 5.471 | 5.474 | 182,387 | +0.00(+0.00%) |
Feb 15, 2006 | 5.474 | 5.494 | 5.446 | 5.474 | 190,804 | +0.01(+0.16%) |
Feb 14, 2006 | 5.403 | 5.474 | 5.403 | 5.466 | 183,088 | +0.07(+1.32%) |
Feb 13, 2006 | 5.380 | 5.426 | 5.354 | 5.394 | 206,237 | +0.03(+0.48%) |
Feb 10, 2006 | 5.337 | 5.374 | 5.337 | 5.369 | 125,215 | +0.02(+0.32%) |
Feb 09, 2006 | 5.349 | 5.383 | 5.332 | 5.351 | 256,394 | +0.00(+0.00%) |
Feb 08, 2006 | 5.357 | 5.371 | 5.329 | 5.351 | 246,222 | +0.01(+0.16%) |
Feb 07, 2006 | 5.332 | 5.366 | 5.292 | 5.343 | 247,976 | +0.01(+0.27%) |
Feb 06, 2006 | 5.346 | 5.363 | 5.309 | 5.329 | 177,476 | -0.01(-0.27%) |
Feb 03, 2006 | 5.349 | 5.371 | 5.323 | 5.343 | 171,163 | -0.02(-0.37%) |
Feb 02, 2006 | 5.431 | 5.437 | 5.363 | 5.363 | 136,088 | -0.05(-1.00%) |
Feb 01, 2006 | 5.460 | 5.477 | 5.409 | 5.417 | 133,633 | -0.03(-0.52%) |
Jan 31, 2006 | 5.431 | 5.485 | 5.431 | 5.446 | 244,819 | +0.04(+0.79%) |
Jan 30, 2006 | 5.417 | 5.443 | 5.374 | 5.403 | 422,296 | +0.04(+0.69%) |
Jan 27, 2006 | 5.294 | 5.374 | 5.286 | 5.366 | 233,595 | +0.07(+1.40%) |
Jan 26, 2006 | 5.346 | 5.366 | 5.274 | 5.292 | 252,535 | -0.09(-1.59%) |
Jan 25, 2006 | 5.386 | 5.389 | 5.351 | 5.377 | 159,588 | +0.02(+0.32%) |
Jan 24, 2006 | 5.391 | 5.391 | 5.346 | 5.360 | 164,148 | -0.03(-0.53%) |
Jan 23, 2006 | 5.426 | 5.440 | 5.346 | 5.389 | 222,371 | -0.01(-0.21%) |
Jan 20, 2006 | 5.380 | 5.431 | 5.355 | 5.400 | 175,722 | -0.01(-0.11%) |
Jan 19, 2006 | 5.389 | 5.423 | 5.332 | 5.406 | 210,095 | -0.08(-1.51%) |
Jan 18, 2006 | 5.468 | 5.488 | 5.406 | 5.488 | 293,222 | +0.01(+0.26%) |
Jan 17, 2006 | 5.446 | 5.474 | 5.417 | 5.474 | 232,192 | +0.04(+0.73%) |
Jan 13, 2006 | 5.403 | 5.471 | 5.403 | 5.434 | 216,409 | +0.01(+0.26%) |
Jan 12, 2006 | 5.460 | 5.500 | 5.366 | 5.420 | 215,357 | -0.03(-0.47%) |
Jan 11, 2006 | 5.380 | 5.460 | 5.369 | 5.446 | 332,856 | +0.07(+1.38%) |
Jan 10, 2006 | 5.326 | 5.377 | 5.326 | 5.371 | 244,468 | +0.03(+0.59%) |
Jan 09, 2006 | 5.383 | 5.383 | 5.320 | 5.340 | 234,297 | -0.02(-0.32%) |
Jan 06, 2006 | 5.317 | 5.380 | 5.314 | 5.357 | 165,902 | +0.03(+0.48%) |
Jan 05, 2006 | 5.326 | 5.366 | 5.289 | 5.332 | 265,162 | +0.01(+0.11%) |
Jan 04, 2006 | 5.246 | 5.326 | 5.246 | 5.326 | 227,282 | +0.09(+1.69%) |