Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.737 | 5.785 | 5.711 | 5.745 | 241,998 | +0.04(+0.65%) |
Sep 28, 2006 | 5.740 | 5.774 | 5.705 | 5.708 | 214,291 | +0.01(+0.10%) |
Sep 27, 2006 | 5.731 | 5.745 | 5.685 | 5.703 | 333,888 | +0.00(+0.00%) |
Sep 26, 2006 | 5.725 | 5.731 | 5.683 | 5.703 | 385,444 | +0.00(+0.00%) |
Sep 25, 2006 | 5.694 | 5.728 | 5.685 | 5.703 | 162,384 | +0.01(+0.20%) |
Sep 22, 2006 | 5.728 | 5.731 | 5.685 | 5.691 | 153,616 | -0.03(-0.50%) |
Sep 21, 2006 | 5.717 | 5.735 | 5.691 | 5.720 | 179,219 | +0.00(+0.05%) |
Sep 20, 2006 | 5.742 | 5.757 | 5.674 | 5.717 | 220,955 | +0.03(+0.55%) |
Sep 19, 2006 | 5.714 | 5.714 | 5.658 | 5.685 | 319,157 | +0.01(+0.25%) |
Sep 18, 2006 | 5.707 | 5.734 | 5.668 | 5.671 | 263,392 | -0.03(-0.55%) |
Sep 15, 2006 | 5.737 | 5.742 | 5.688 | 5.703 | 222,358 | -0.02(-0.35%) |
Sep 14, 2006 | 5.671 | 5.722 | 5.648 | 5.722 | 269,355 | +0.07(+1.31%) |
Sep 13, 2006 | 5.671 | 5.674 | 5.631 | 5.648 | 214,291 | -0.00(-0.05%) |
Sep 12, 2006 | 5.703 | 5.705 | 5.645 | 5.651 | 227,969 | -0.03(-0.45%) |
Sep 11, 2006 | 5.694 | 5.703 | 5.603 | 5.677 | 224,462 | -0.01(-0.10%) |
Sep 08, 2006 | 5.628 | 5.688 | 5.600 | 5.683 | 176,062 | +0.10(+1.74%) |
Sep 07, 2006 | 5.569 | 5.645 | 5.557 | 5.586 | 166,593 | +0.02(+0.31%) |
Sep 06, 2006 | 5.645 | 5.645 | 5.560 | 5.569 | 162,735 | -0.06(-1.01%) |
Sep 05, 2006 | 5.668 | 5.677 | 5.623 | 5.626 | 178,517 | -0.02(-0.35%) |
Sep 01, 2006 | 5.634 | 5.674 | 5.608 | 5.645 | 167,996 | +0.04(+0.71%) |
Aug 31, 2006 | 5.643 | 5.660 | 5.600 | 5.606 | 180,972 | -0.04(-0.71%) |
Aug 30, 2006 | 5.663 | 5.683 | 5.603 | 5.645 | 233,581 | +0.03(+0.46%) |
Aug 29, 2006 | 5.551 | 5.674 | 5.534 | 5.620 | 277,421 | +0.09(+1.55%) |
Aug 28, 2006 | 5.560 | 5.591 | 5.523 | 5.534 | 216,746 | -0.03(-0.46%) |
Aug 25, 2006 | 5.583 | 5.591 | 5.529 | 5.560 | 298,465 | +0.03(+0.57%) |
Aug 24, 2006 | 5.674 | 5.691 | 5.526 | 5.529 | 375,624 | -0.11(-1.87%) |
Aug 23, 2006 | 5.594 | 5.657 | 5.566 | 5.634 | 214,993 | +0.07(+1.23%) |
Aug 22, 2006 | 5.606 | 5.623 | 5.560 | 5.566 | 247,610 | -0.02(-0.36%) |
Aug 21, 2006 | 5.660 | 5.685 | 5.576 | 5.586 | 205,874 | -0.03(-0.46%) |
Aug 18, 2006 | 5.603 | 5.631 | 5.574 | 5.611 | 195,001 | +0.06(+1.13%) |
Aug 17, 2006 | 5.560 | 5.617 | 5.546 | 5.549 | 213,239 | +0.03(+0.52%) |
Aug 16, 2006 | 5.631 | 5.645 | 5.520 | 5.520 | 377,377 | -0.06(-1.07%) |
Aug 15, 2006 | 5.591 | 5.623 | 5.551 | 5.580 | 278,123 | +0.03(+0.57%) |
Aug 14, 2006 | 5.543 | 5.588 | 5.517 | 5.549 | 230,775 | +0.04(+0.78%) |
Aug 11, 2006 | 5.534 | 5.560 | 5.480 | 5.506 | 250,766 | -0.01(-0.10%) |
Aug 10, 2006 | 5.529 | 5.537 | 5.486 | 5.511 | 201,665 | -0.01(-0.15%) |
Aug 09, 2006 | 5.569 | 5.584 | 5.486 | 5.520 | 234,633 | -0.02(-0.36%) |
Aug 08, 2006 | 5.529 | 5.594 | 5.529 | 5.540 | 187,285 | +0.02(+0.41%) |
Aug 07, 2006 | 5.554 | 5.560 | 5.494 | 5.517 | 131,170 | -0.03(-0.57%) |
Aug 04, 2006 | 5.543 | 5.557 | 5.517 | 5.549 | 163,787 | +0.04(+0.78%) |
Aug 03, 2006 | 5.480 | 5.529 | 5.469 | 5.506 | 122,752 | +0.03(+0.47%) |
Aug 02, 2006 | 5.497 | 5.529 | 5.466 | 5.480 | 273,213 | +0.02(+0.42%) |
Aug 01, 2006 | 5.474 | 5.492 | 5.449 | 5.457 | 265,847 | +0.01(+0.21%) |
Jul 31, 2006 | 5.466 | 5.472 | 5.426 | 5.446 | 274,265 | +0.04(+0.69%) |
Jul 28, 2006 | 5.440 | 5.474 | 5.377 | 5.409 | 288,644 | +0.04(+0.74%) |
Jul 27, 2006 | 5.349 | 5.369 | 5.332 | 5.369 | 112,231 | +0.05(+1.02%) |
Jul 26, 2006 | 5.309 | 5.343 | 5.298 | 5.315 | 199,210 | +0.01(+0.27%) |
Jul 25, 2006 | 5.358 | 5.360 | 5.275 | 5.300 | 233,581 | -0.05(-0.91%) |
Jul 24, 2006 | 5.429 | 5.460 | 5.332 | 5.349 | 231,126 | -0.05(-0.95%) |
Jul 21, 2006 | 5.360 | 5.412 | 5.340 | 5.400 | 197,106 | +0.09(+1.61%) |
Jul 20, 2006 | 5.343 | 5.369 | 5.275 | 5.315 | 284,786 | -0.13(-2.36%) |
Jul 19, 2006 | 5.446 | 5.483 | 5.389 | 5.443 | 280,578 | +0.02(+0.32%) |
Jul 18, 2006 | 5.440 | 5.446 | 5.395 | 5.426 | 149,758 | +0.01(+0.11%) |
Jul 17, 2006 | 5.423 | 5.463 | 5.380 | 5.420 | 148,005 | +0.00(+0.05%) |
Jul 14, 2006 | 5.489 | 5.489 | 5.400 | 5.417 | 257,079 | -0.04(-0.78%) |
Jul 13, 2006 | 5.460 | 5.489 | 5.432 | 5.460 | 145,199 | +0.01(+0.10%) |
Jul 12, 2006 | 5.489 | 5.492 | 5.443 | 5.454 | 135,378 | -0.03(-0.52%) |
Jul 11, 2006 | 5.486 | 5.486 | 5.429 | 5.483 | 211,485 | +0.00(+0.00%) |
Jul 10, 2006 | 5.469 | 5.511 | 5.463 | 5.483 | 152,213 | +0.02(+0.31%) |
Jul 07, 2006 | 5.460 | 5.469 | 5.432 | 5.466 | 97,150 | +0.02(+0.37%) |
Jul 06, 2006 | 5.375 | 5.466 | 5.375 | 5.446 | 149,758 | +0.06(+1.11%) |
Jul 05, 2006 | 5.320 | 5.400 | 5.295 | 5.386 | 137,483 | +0.05(+0.96%) |
Jul 03, 2006 | 5.375 | 5.375 | 5.323 | 5.335 | 94,695 | -0.04(-0.74%) |
Jun 30, 2006 | 5.349 | 5.375 | 5.318 | 5.375 | 148,355 | +0.08(+1.56%) |
Jun 29, 2006 | 5.320 | 5.360 | 5.278 | 5.292 | 271,459 | -0.04(-0.75%) |
Jun 28, 2006 | 5.263 | 5.338 | 5.261 | 5.332 | 183,778 | +0.08(+1.47%) |
Jun 27, 2006 | 5.283 | 5.312 | 5.241 | 5.255 | 124,155 | -0.02(-0.38%) |
Jun 26, 2006 | 5.318 | 5.332 | 5.275 | 5.275 | 107,321 | -0.03(-0.54%) |
Jun 23, 2006 | 5.332 | 5.355 | 5.275 | 5.303 | 186,584 | +0.02(+0.32%) |
Jun 22, 2006 | 5.286 | 5.320 | 5.261 | 5.286 | 168,697 | +0.01(+0.22%) |
Jun 21, 2006 | 5.215 | 5.289 | 5.204 | 5.275 | 198,859 | +0.07(+1.43%) |
Jun 20, 2006 | 5.289 | 5.289 | 5.181 | 5.201 | 200,613 | -0.08(-1.46%) |
Jun 19, 2006 | 5.332 | 5.360 | 5.243 | 5.278 | 170,801 | -0.04(-0.75%) |
Jun 16, 2006 | 5.218 | 5.318 | 5.218 | 5.318 | 136,080 | +0.09(+1.63%) |
Jun 15, 2006 | 5.209 | 5.269 | 5.204 | 5.232 | 153,265 | +0.01(+0.16%) |
Jun 14, 2006 | 5.184 | 5.223 | 5.144 | 5.223 | 123,454 | +0.02(+0.38%) |
Jun 13, 2006 | 5.335 | 5.346 | 5.164 | 5.204 | 162,735 | -0.13(-2.46%) |
Jun 12, 2006 | 5.395 | 5.412 | 5.303 | 5.335 | 176,764 | -0.04(-0.74%) |
Jun 09, 2006 | 5.326 | 5.380 | 5.309 | 5.375 | 185,883 | +0.06(+1.07%) |
Jun 08, 2006 | 5.429 | 5.440 | 5.312 | 5.318 | 189,390 | -0.08(-1.53%) |
Jun 07, 2006 | 5.332 | 5.437 | 5.332 | 5.400 | 210,433 | +0.04(+0.74%) |
Jun 06, 2006 | 5.306 | 5.375 | 5.292 | 5.360 | 164,839 | +0.06(+1.08%) |
Jun 05, 2006 | 5.281 | 5.360 | 5.275 | 5.303 | 120,999 | +0.01(+0.27%) |
Jun 02, 2006 | 5.269 | 5.312 | 5.243 | 5.289 | 109,074 | +0.04(+0.82%) |
Jun 01, 2006 | 5.229 | 5.340 | 5.229 | 5.246 | 240,245 | +0.01(+0.16%) |
May 31, 2006 | 5.235 | 5.261 | 5.206 | 5.238 | 168,346 | -0.01(-0.11%) |
May 30, 2006 | 5.232 | 5.261 | 5.229 | 5.243 | 86,979 | -0.00(-0.05%) |
May 26, 2006 | 5.212 | 5.283 | 5.212 | 5.246 | 150,810 | +0.04(+0.77%) |
May 25, 2006 | 5.132 | 5.209 | 5.132 | 5.206 | 224,111 | +0.02(+0.38%) |
May 24, 2006 | 5.172 | 5.209 | 5.152 | 5.186 | 205,172 | +0.01(+0.11%) |
May 23, 2006 | 5.189 | 5.204 | 5.155 | 5.181 | 220,253 | +0.03(+0.55%) |
May 22, 2006 | 5.206 | 5.206 | 5.129 | 5.152 | 191,494 | -0.04(-0.77%) |
May 19, 2006 | 5.272 | 5.286 | 5.169 | 5.192 | 204,120 | -0.08(-1.46%) |
May 18, 2006 | 5.289 | 5.312 | 5.263 | 5.269 | 140,639 | -0.01(-0.11%) |
May 17, 2006 | 5.369 | 5.386 | 5.261 | 5.275 | 300,218 | -0.10(-1.80%) |
May 16, 2006 | 5.346 | 5.397 | 5.340 | 5.372 | 150,810 | +0.03(+0.48%) |
May 15, 2006 | 5.403 | 5.417 | 5.326 | 5.346 | 111,880 | -0.06(-1.06%) |
May 12, 2006 | 5.372 | 5.403 | 5.352 | 5.403 | 103,463 | +0.03(+0.58%) |
May 11, 2006 | 5.395 | 5.409 | 5.355 | 5.372 | 131,170 | -0.01(-0.16%) |
May 10, 2006 | 5.349 | 5.392 | 5.346 | 5.380 | 186,584 | +0.02(+0.43%) |
May 09, 2006 | 5.375 | 5.395 | 5.352 | 5.358 | 174,659 | -0.02(-0.32%) |
May 08, 2006 | 5.300 | 5.375 | 5.300 | 5.375 | 241,647 | +0.08(+1.56%) |
May 05, 2006 | 5.346 | 5.352 | 5.286 | 5.292 | 172,555 | -0.05(-0.96%) |
May 04, 2006 | 5.383 | 5.400 | 5.318 | 5.343 | 218,500 | -0.03(-0.48%) |
May 03, 2006 | 5.383 | 5.389 | 5.349 | 5.369 | 147,303 | -0.01(-0.21%) |
May 02, 2006 | 5.417 | 5.417 | 5.360 | 5.380 | 168,346 | -0.02(-0.37%) |
May 01, 2006 | 5.409 | 5.474 | 5.375 | 5.400 | 286,540 | +0.02(+0.37%) |
Apr 28, 2006 | 5.409 | 5.409 | 5.360 | 5.380 | 166,593 | +0.04(+0.80%) |
Apr 27, 2006 | 5.343 | 5.346 | 5.298 | 5.338 | 162,735 | +0.02(+0.32%) |
Apr 26, 2006 | 5.400 | 5.403 | 5.289 | 5.320 | 166,944 | -0.07(-1.27%) |
Apr 25, 2006 | 5.383 | 5.406 | 5.326 | 5.389 | 241,647 | +0.03(+0.48%) |
Apr 24, 2006 | 5.312 | 5.389 | 5.312 | 5.363 | 177,816 | +0.02(+0.43%) |
Apr 21, 2006 | 5.329 | 5.346 | 5.286 | 5.340 | 149,758 | +0.02(+0.38%) |
Apr 20, 2006 | 5.389 | 5.389 | 5.303 | 5.320 | 162,033 | -0.05(-1.01%) |
Apr 19, 2006 | 5.389 | 5.406 | 5.338 | 5.375 | 203,068 | -0.16(-2.94%) |
Apr 18, 2006 | 5.551 | 5.568 | 5.506 | 5.537 | 171,854 | +0.01(+0.26%) |
Apr 17, 2006 | 5.569 | 5.611 | 5.506 | 5.523 | 212,888 | -0.00(-0.05%) |
Apr 13, 2006 | 5.489 | 5.526 | 5.449 | 5.526 | 162,384 | +0.04(+0.68%) |
Apr 12, 2006 | 5.603 | 5.623 | 5.489 | 5.489 | 125,909 | -0.09(-1.69%) |
Apr 11, 2006 | 5.588 | 5.591 | 5.511 | 5.583 | 200,613 | +0.00(+0.00%) |
Apr 10, 2006 | 5.583 | 5.623 | 5.560 | 5.583 | 191,494 | +0.02(+0.36%) |
Apr 07, 2006 | 5.560 | 5.569 | 5.537 | 5.563 | 182,025 | +0.05(+0.88%) |
Apr 06, 2006 | 5.586 | 5.608 | 5.492 | 5.514 | 366,505 | -0.07(-1.23%) |
Apr 05, 2006 | 5.566 | 5.603 | 5.560 | 5.583 | 154,318 | +0.01(+0.25%) |
Apr 04, 2006 | 5.614 | 5.631 | 5.560 | 5.569 | 203,419 | -0.05(-0.96%) |
Apr 03, 2006 | 5.577 | 5.623 | 5.574 | 5.623 | 104,164 | +0.06(+1.13%) |
Mar 31, 2006 | 5.543 | 5.588 | 5.540 | 5.560 | 152,564 | -0.01(-0.10%) |
Mar 30, 2006 | 5.560 | 5.574 | 5.520 | 5.566 | 189,741 | +0.01(+0.26%) |
Mar 29, 2006 | 5.560 | 5.574 | 5.511 | 5.551 | 238,491 | +0.00(+0.05%) |
Mar 28, 2006 | 5.611 | 5.620 | 5.531 | 5.549 | 307,233 | -0.07(-1.32%) |
Mar 27, 2006 | 5.554 | 5.623 | 5.546 | 5.623 | 356,685 | +0.08(+1.39%) |
Mar 24, 2006 | 5.543 | 5.551 | 5.509 | 5.546 | 186,935 | +0.01(+0.26%) |
Mar 23, 2006 | 5.571 | 5.574 | 5.489 | 5.531 | 233,581 | -0.03(-0.56%) |
Mar 22, 2006 | 5.514 | 5.563 | 5.486 | 5.563 | 181,674 | +0.05(+0.88%) |
Mar 21, 2006 | 5.560 | 5.566 | 5.486 | 5.514 | 341,253 | -0.03(-0.57%) |
Mar 20, 2006 | 5.474 | 5.574 | 5.474 | 5.546 | 361,244 | +0.03(+0.57%) |
Mar 17, 2006 | 5.449 | 5.514 | 5.449 | 5.514 | 178,517 | +0.07(+1.31%) |
Mar 16, 2006 | 5.506 | 5.531 | 5.443 | 5.443 | 290,398 | -0.04(-0.68%) |
Mar 15, 2006 | 5.531 | 5.540 | 5.477 | 5.480 | 213,940 | -0.04(-0.77%) |
Mar 14, 2006 | 5.546 | 5.583 | 5.509 | 5.523 | 279,876 | -0.04(-0.72%) |
Mar 13, 2006 | 5.477 | 5.566 | 5.449 | 5.563 | 163,436 | +0.09(+1.72%) |
Mar 10, 2006 | 5.429 | 5.489 | 5.429 | 5.469 | 146,251 | +0.03(+0.63%) |
Mar 09, 2006 | 5.549 | 5.554 | 5.434 | 5.434 | 338,096 | -0.11(-2.06%) |
Mar 08, 2006 | 5.449 | 5.560 | 5.440 | 5.549 | 341,253 | +0.10(+1.83%) |
Mar 07, 2006 | 5.460 | 5.486 | 5.415 | 5.449 | 294,256 | -0.02(-0.42%) |
Mar 06, 2006 | 5.500 | 5.537 | 5.469 | 5.472 | 249,013 | -0.06(-1.08%) |
Mar 03, 2006 | 5.452 | 5.546 | 5.449 | 5.531 | 181,323 | +0.07(+1.31%) |
Mar 02, 2006 | 5.446 | 5.463 | 5.437 | 5.460 | 203,068 | +0.01(+0.10%) |
Mar 01, 2006 | 5.423 | 5.477 | 5.423 | 5.454 | 187,987 | +0.02(+0.37%) |
Feb 28, 2006 | 5.443 | 5.452 | 5.403 | 5.434 | 180,972 | -0.01(-0.16%) |
Feb 27, 2006 | 5.409 | 5.443 | 5.403 | 5.443 | 206,575 | +0.01(+0.16%) |
Feb 24, 2006 | 5.409 | 5.440 | 5.389 | 5.434 | 260,587 | +0.04(+0.74%) |
Feb 23, 2006 | 5.432 | 5.446 | 5.377 | 5.395 | 280,578 | -0.07(-1.20%) |
Feb 22, 2006 | 5.457 | 5.489 | 5.446 | 5.460 | 230,074 | +0.01(+0.21%) |
Feb 21, 2006 | 5.483 | 5.486 | 5.446 | 5.449 | 175,361 | -0.04(-0.68%) |
Feb 17, 2006 | 5.446 | 5.489 | 5.437 | 5.486 | 228,320 | +0.01(+0.21%) |
Feb 16, 2006 | 5.489 | 5.523 | 5.472 | 5.474 | 182,375 | +0.00(+0.00%) |
Feb 15, 2006 | 5.474 | 5.494 | 5.446 | 5.474 | 190,793 | +0.01(+0.16%) |
Feb 14, 2006 | 5.403 | 5.474 | 5.403 | 5.466 | 183,077 | +0.07(+1.32%) |
Feb 13, 2006 | 5.380 | 5.426 | 5.355 | 5.395 | 206,224 | +0.03(+0.48%) |
Feb 10, 2006 | 5.338 | 5.375 | 5.338 | 5.369 | 125,208 | +0.02(+0.32%) |
Feb 09, 2006 | 5.349 | 5.383 | 5.332 | 5.352 | 256,378 | +0.00(+0.00%) |
Feb 08, 2006 | 5.358 | 5.372 | 5.329 | 5.352 | 246,207 | +0.01(+0.16%) |
Feb 07, 2006 | 5.332 | 5.366 | 5.292 | 5.343 | 247,960 | +0.01(+0.27%) |
Feb 06, 2006 | 5.346 | 5.363 | 5.309 | 5.329 | 177,465 | -0.01(-0.27%) |
Feb 03, 2006 | 5.349 | 5.372 | 5.323 | 5.343 | 171,152 | -0.02(-0.37%) |
Feb 02, 2006 | 5.432 | 5.437 | 5.363 | 5.363 | 136,080 | -0.05(-1.00%) |
Feb 01, 2006 | 5.460 | 5.477 | 5.409 | 5.417 | 133,625 | -0.03(-0.52%) |
Jan 31, 2006 | 5.432 | 5.486 | 5.432 | 5.446 | 244,804 | +0.04(+0.79%) |
Jan 30, 2006 | 5.417 | 5.443 | 5.375 | 5.403 | 422,270 | +0.04(+0.69%) |
Jan 27, 2006 | 5.295 | 5.375 | 5.286 | 5.366 | 233,581 | +0.07(+1.40%) |
Jan 26, 2006 | 5.346 | 5.366 | 5.275 | 5.292 | 252,520 | -0.09(-1.59%) |
Jan 25, 2006 | 5.386 | 5.389 | 5.352 | 5.377 | 159,578 | +0.02(+0.32%) |
Jan 24, 2006 | 5.392 | 5.392 | 5.346 | 5.360 | 164,138 | -0.03(-0.53%) |
Jan 23, 2006 | 5.426 | 5.440 | 5.346 | 5.389 | 222,358 | -0.01(-0.21%) |
Jan 20, 2006 | 5.380 | 5.432 | 5.355 | 5.400 | 175,712 | -0.01(-0.11%) |
Jan 19, 2006 | 5.389 | 5.423 | 5.332 | 5.406 | 210,082 | -0.08(-1.51%) |
Jan 18, 2006 | 5.469 | 5.489 | 5.406 | 5.489 | 293,204 | +0.01(+0.26%) |
Jan 17, 2006 | 5.446 | 5.474 | 5.417 | 5.474 | 232,178 | +0.04(+0.73%) |
Jan 13, 2006 | 5.403 | 5.472 | 5.403 | 5.434 | 216,395 | +0.01(+0.26%) |
Jan 12, 2006 | 5.460 | 5.500 | 5.366 | 5.420 | 215,343 | -0.03(-0.47%) |
Jan 11, 2006 | 5.380 | 5.460 | 5.369 | 5.446 | 332,835 | +0.07(+1.38%) |
Jan 10, 2006 | 5.326 | 5.377 | 5.326 | 5.372 | 244,453 | +0.03(+0.59%) |
Jan 09, 2006 | 5.383 | 5.383 | 5.320 | 5.340 | 234,282 | -0.02(-0.32%) |
Jan 06, 2006 | 5.318 | 5.380 | 5.315 | 5.358 | 165,891 | +0.03(+0.48%) |
Jan 05, 2006 | 5.326 | 5.366 | 5.289 | 5.332 | 265,146 | +0.01(+0.11%) |
Jan 04, 2006 | 5.246 | 5.326 | 5.246 | 5.326 | 227,268 | +0.09(+1.69%) |
Jan 03, 2006 | 5.175 | 5.275 | 5.161 | 5.238 | 247,259 | +0.06(+1.16%) |
Dec 30, 2005 | 5.104 | 5.181 | 5.055 | 5.178 | 691,274 | +0.09(+1.74%) |
Dec 29, 2005 | 5.038 | 5.109 | 5.007 | 5.089 | 521,524 | +0.08(+1.59%) |
Dec 28, 2005 | 4.995 | 5.047 | 4.950 | 5.010 | 660,410 | +0.01(+0.29%) |
Dec 27, 2005 | 5.044 | 5.072 | 4.964 | 4.995 | 609,906 | -0.05(-0.96%) |
Dec 23, 2005 | 5.032 | 5.058 | 4.995 | 5.044 | 556,947 | +0.03(+0.51%) |
Dec 22, 2005 | 5.035 | 5.109 | 4.987 | 5.018 | 727,399 | -0.03(-0.51%) |
Dec 21, 2005 | 4.964 | 5.092 | 4.947 | 5.044 | 587,109 | +0.06(+1.14%) |
Dec 20, 2005 | 5.175 | 5.189 | 4.944 | 4.987 | 627,443 | -0.15(-2.94%) |
Dec 19, 2005 | 5.246 | 5.261 | 5.132 | 5.138 | 413,151 | -0.11(-2.07%) |
Dec 16, 2005 | 5.201 | 5.246 | 5.135 | 5.246 | 466,812 | +0.06(+1.15%) |
Dec 15, 2005 | 5.132 | 5.186 | 5.089 | 5.186 | 538,008 | +0.01(+0.28%) |
Dec 14, 2005 | 5.172 | 5.204 | 5.087 | 5.172 | 710,213 | +0.00(+0.00%) |
Dec 13, 2005 | 5.232 | 5.246 | 5.161 | 5.172 | 350,372 | -0.08(-1.57%) |
Dec 12, 2005 | 5.358 | 5.372 | 5.192 | 5.255 | 456,290 | -0.08(-1.50%) |
Dec 09, 2005 | 5.309 | 5.346 | 5.286 | 5.335 | 274,615 | -0.01(-0.27%) |
Dec 08, 2005 | 5.292 | 5.349 | 5.266 | 5.349 | 451,380 | +0.09(+1.62%) |
Dec 07, 2005 | 5.298 | 5.340 | 5.263 | 5.263 | 244,103 | -0.03(-0.59%) |
Dec 06, 2005 | 5.318 | 5.343 | 5.295 | 5.295 | 281,279 | +0.01(+0.11%) |
Dec 05, 2005 | 5.326 | 5.332 | 5.241 | 5.289 | 284,436 | -0.02(-0.43%) |
Dec 02, 2005 | 5.369 | 5.371 | 5.298 | 5.312 | 229,723 | -0.07(-1.32%) |
Dec 01, 2005 | 5.349 | 5.417 | 5.312 | 5.383 | 287,943 | +0.03(+0.59%) |
Nov 30, 2005 | 5.375 | 5.389 | 5.346 | 5.352 | 196,054 | -0.06(-1.05%) |
Nov 29, 2005 | 5.352 | 5.432 | 5.332 | 5.409 | 326,172 | +0.07(+1.23%) |
Nov 28, 2005 | 5.323 | 5.355 | 5.289 | 5.343 | 300,218 | +0.05(+0.86%) |
Nov 25, 2005 | 5.263 | 5.332 | 5.263 | 5.298 | 135,028 | +0.06(+1.09%) |
Nov 23, 2005 | 5.246 | 5.261 | 5.189 | 5.241 | 357,035 | -0.02(-0.38%) |
Nov 22, 2005 | 5.226 | 5.272 | 5.206 | 5.261 | 303,725 | +0.03(+0.55%) |
Nov 21, 2005 | 5.355 | 5.395 | 5.161 | 5.232 | 382,989 | -0.15(-2.70%) |
Nov 18, 2005 | 5.303 | 5.377 | 5.266 | 5.377 | 305,830 | +0.02(+0.37%) |
Nov 17, 2005 | 5.420 | 5.420 | 5.218 | 5.358 | 344,760 | -0.06(-1.05%) |
Nov 16, 2005 | 5.474 | 5.474 | 5.306 | 5.415 | 292,502 | -0.04(-0.78%) |
Nov 15, 2005 | 5.566 | 5.580 | 5.420 | 5.457 | 253,923 | -0.11(-1.95%) |
Nov 14, 2005 | 5.549 | 5.588 | 5.523 | 5.566 | 125,208 | +0.02(+0.36%) |
Nov 11, 2005 | 5.563 | 5.600 | 5.514 | 5.546 | 119,947 | +0.01(+0.21%) |
Nov 10, 2005 | 5.577 | 5.597 | 5.497 | 5.534 | 146,251 | -0.02(-0.41%) |
Nov 09, 2005 | 5.540 | 5.560 | 5.517 | 5.557 | 123,454 | +0.03(+0.46%) |
Nov 08, 2005 | 5.526 | 5.543 | 5.489 | 5.531 | 199,911 | +0.01(+0.10%) |
Nov 07, 2005 | 5.543 | 5.574 | 5.489 | 5.526 | 111,880 | -0.02(-0.36%) |
Nov 04, 2005 | 5.537 | 5.600 | 5.537 | 5.546 | 100,657 | +0.00(+0.00%) |
Nov 03, 2005 | 5.580 | 5.657 | 5.523 | 5.546 | 211,135 | -0.03(-0.61%) |
Nov 02, 2005 | 5.560 | 5.603 | 5.560 | 5.580 | 180,271 | -0.02(-0.31%) |
Nov 01, 2005 | 5.617 | 5.620 | 5.577 | 5.597 | 166,593 | +0.01(+0.15%) |
Oct 31, 2005 | 5.554 | 5.620 | 5.517 | 5.588 | 291,450 | +0.09(+1.55%) |
Oct 28, 2005 | 5.503 | 5.520 | 5.440 | 5.503 | 216,395 | -0.03(-0.52%) |
Oct 27, 2005 | 5.560 | 5.586 | 5.483 | 5.531 | 82,419 | -0.01(-0.26%) |
Oct 26, 2005 | 5.446 | 5.574 | 5.440 | 5.546 | 195,352 | +0.08(+1.51%) |
Oct 25, 2005 | 5.503 | 5.546 | 5.446 | 5.463 | 124,506 | -0.05(-0.98%) |
Oct 24, 2005 | 5.560 | 5.563 | 5.440 | 5.517 | 207,277 | -0.01(-0.26%) |
Oct 21, 2005 | 5.503 | 5.583 | 5.460 | 5.531 | 167,645 | +0.05(+0.94%) |
Oct 20, 2005 | 5.531 | 5.643 | 5.392 | 5.480 | 219,201 | -0.20(-3.56%) |
Oct 19, 2005 | 5.717 | 5.717 | 5.514 | 5.683 | 396,667 | -0.03(-0.55%) |
Oct 18, 2005 | 5.754 | 5.760 | 5.703 | 5.714 | 240,595 | -0.01(-0.20%) |
Oct 17, 2005 | 5.771 | 5.771 | 5.705 | 5.725 | 251,117 | -0.02(-0.35%) |
Oct 14, 2005 | 5.708 | 5.754 | 5.694 | 5.745 | 230,775 | +0.04(+0.65%) |
Oct 13, 2005 | 5.734 | 5.734 | 5.663 | 5.708 | 187,285 | -0.03(-0.55%) |
Oct 12, 2005 | 5.731 | 5.742 | 5.691 | 5.740 | 204,120 | +0.01(+0.20%) |
Oct 11, 2005 | 5.731 | 5.745 | 5.697 | 5.728 | 119,596 | +0.02(+0.40%) |
Oct 10, 2005 | 5.725 | 5.751 | 5.683 | 5.705 | 105,567 | -0.01(-0.20%) |
Oct 07, 2005 | 5.717 | 5.734 | 5.691 | 5.717 | 105,567 | +0.01(+0.25%) |
Oct 06, 2005 | 5.731 | 5.734 | 5.677 | 5.703 | 171,152 | -0.01(-0.10%) |
Oct 05, 2005 | 5.703 | 5.720 | 5.660 | 5.708 | 172,555 | +0.01(+0.10%) |
Oct 04, 2005 | 5.700 | 5.703 | 5.671 | 5.703 | 124,506 | +0.01(+0.25%) |