Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.686 | 5.703 | 5.643 | 5.649 | 179,587 | -0.04(-0.71%) |
Aug 30, 2006 | 5.706 | 5.726 | 5.646 | 5.689 | 231,793 | +0.03(+0.46%) |
Aug 29, 2006 | 5.594 | 5.718 | 5.577 | 5.663 | 275,297 | +0.09(+1.55%) |
Aug 28, 2006 | 5.603 | 5.634 | 5.565 | 5.577 | 215,087 | -0.03(-0.46%) |
Aug 25, 2006 | 5.626 | 5.634 | 5.571 | 5.603 | 296,180 | +0.03(+0.57%) |
Aug 24, 2006 | 5.718 | 5.735 | 5.568 | 5.571 | 372,748 | -0.11(-1.87%) |
Aug 23, 2006 | 5.637 | 5.701 | 5.609 | 5.678 | 213,347 | +0.07(+1.23%) |
Aug 22, 2006 | 5.649 | 5.666 | 5.603 | 5.609 | 245,714 | -0.02(-0.36%) |
Aug 21, 2006 | 5.703 | 5.729 | 5.620 | 5.629 | 204,298 | -0.03(-0.46%) |
Aug 18, 2006 | 5.646 | 5.675 | 5.617 | 5.655 | 193,509 | +0.06(+1.13%) |
Aug 17, 2006 | 5.603 | 5.660 | 5.588 | 5.591 | 211,606 | +0.03(+0.52%) |
Aug 16, 2006 | 5.675 | 5.689 | 5.563 | 5.563 | 374,488 | -0.06(-1.07%) |
Aug 15, 2006 | 5.634 | 5.666 | 5.594 | 5.623 | 275,993 | +0.03(+0.57%) |
Aug 14, 2006 | 5.586 | 5.632 | 5.560 | 5.591 | 229,008 | +0.04(+0.78%) |
Aug 11, 2006 | 5.577 | 5.603 | 5.522 | 5.548 | 248,847 | -0.01(-0.10%) |
Aug 10, 2006 | 5.571 | 5.580 | 5.528 | 5.554 | 200,121 | -0.01(-0.15%) |
Aug 09, 2006 | 5.611 | 5.627 | 5.528 | 5.563 | 232,837 | -0.02(-0.36%) |
Aug 08, 2006 | 5.571 | 5.637 | 5.571 | 5.583 | 185,852 | +0.02(+0.41%) |
Aug 07, 2006 | 5.597 | 5.603 | 5.537 | 5.560 | 130,166 | -0.03(-0.57%) |
Aug 04, 2006 | 5.586 | 5.600 | 5.560 | 5.591 | 162,533 | +0.04(+0.78%) |
Aug 03, 2006 | 5.522 | 5.571 | 5.511 | 5.548 | 121,813 | +0.03(+0.47%) |
Aug 02, 2006 | 5.540 | 5.571 | 5.508 | 5.522 | 271,121 | +0.02(+0.42%) |
Aug 01, 2006 | 5.517 | 5.534 | 5.491 | 5.499 | 263,812 | +0.01(+0.21%) |
Jul 31, 2006 | 5.508 | 5.514 | 5.468 | 5.488 | 272,165 | +0.04(+0.69%) |
Jul 28, 2006 | 5.482 | 5.517 | 5.419 | 5.451 | 286,435 | +0.04(+0.74%) |
Jul 27, 2006 | 5.390 | 5.410 | 5.373 | 5.410 | 111,372 | +0.05(+1.02%) |
Jul 26, 2006 | 5.350 | 5.384 | 5.338 | 5.356 | 197,685 | +0.01(+0.27%) |
Jul 25, 2006 | 5.399 | 5.402 | 5.316 | 5.341 | 231,793 | -0.05(-0.91%) |
Jul 24, 2006 | 5.471 | 5.502 | 5.373 | 5.390 | 229,356 | -0.05(-0.95%) |
Jul 21, 2006 | 5.402 | 5.453 | 5.382 | 5.442 | 195,597 | +0.09(+1.61%) |
Jul 20, 2006 | 5.384 | 5.410 | 5.316 | 5.356 | 282,606 | -0.13(-2.36%) |
Jul 19, 2006 | 5.488 | 5.525 | 5.430 | 5.485 | 278,430 | +0.02(+0.32%) |
Jul 18, 2006 | 5.482 | 5.488 | 5.436 | 5.468 | 148,612 | +0.01(+0.11%) |
Jul 17, 2006 | 5.465 | 5.505 | 5.422 | 5.462 | 146,871 | +0.00(+0.05%) |
Jul 14, 2006 | 5.531 | 5.531 | 5.442 | 5.459 | 255,111 | -0.04(-0.78%) |
Jul 13, 2006 | 5.502 | 5.531 | 5.474 | 5.502 | 144,087 | +0.01(+0.10%) |
Jul 12, 2006 | 5.531 | 5.534 | 5.485 | 5.497 | 134,342 | -0.03(-0.52%) |
Jul 11, 2006 | 5.528 | 5.528 | 5.471 | 5.525 | 209,866 | +0.00(+0.00%) |
Jul 10, 2006 | 5.511 | 5.554 | 5.505 | 5.525 | 151,048 | +0.02(+0.31%) |
Jul 07, 2006 | 5.502 | 5.511 | 5.474 | 5.508 | 96,406 | +0.02(+0.37%) |
Jul 06, 2006 | 5.416 | 5.508 | 5.416 | 5.488 | 148,612 | +0.06(+1.11%) |
Jul 05, 2006 | 5.361 | 5.442 | 5.336 | 5.428 | 136,430 | +0.05(+0.96%) |
Jul 03, 2006 | 5.416 | 5.416 | 5.364 | 5.376 | 93,970 | -0.04(-0.74%) |
Jun 30, 2006 | 5.390 | 5.416 | 5.359 | 5.416 | 147,219 | +0.08(+1.56%) |
Jun 29, 2006 | 5.361 | 5.402 | 5.318 | 5.333 | 269,381 | -0.04(-0.75%) |
Jun 28, 2006 | 5.304 | 5.379 | 5.301 | 5.373 | 182,371 | +0.08(+1.47%) |
Jun 27, 2006 | 5.324 | 5.353 | 5.281 | 5.295 | 123,205 | -0.02(-0.38%) |
Jun 26, 2006 | 5.359 | 5.373 | 5.316 | 5.316 | 106,499 | -0.03(-0.54%) |
Jun 23, 2006 | 5.373 | 5.396 | 5.316 | 5.344 | 185,156 | +0.02(+0.32%) |
Jun 22, 2006 | 5.327 | 5.361 | 5.301 | 5.327 | 167,406 | +0.01(+0.22%) |
Jun 21, 2006 | 5.255 | 5.330 | 5.244 | 5.316 | 197,337 | +0.07(+1.43%) |
Jun 20, 2006 | 5.330 | 5.330 | 5.221 | 5.241 | 199,077 | -0.08(-1.46%) |
Jun 19, 2006 | 5.373 | 5.402 | 5.284 | 5.318 | 169,494 | -0.04(-0.75%) |
Jun 16, 2006 | 5.258 | 5.359 | 5.258 | 5.359 | 135,038 | +0.09(+1.63%) |
Jun 15, 2006 | 5.249 | 5.310 | 5.244 | 5.272 | 152,092 | +0.01(+0.16%) |
Jun 14, 2006 | 5.224 | 5.264 | 5.183 | 5.264 | 122,509 | +0.02(+0.38%) |
Jun 13, 2006 | 5.376 | 5.387 | 5.203 | 5.244 | 161,489 | -0.13(-2.46%) |
Jun 12, 2006 | 5.436 | 5.453 | 5.344 | 5.376 | 175,411 | -0.04(-0.74%) |
Jun 09, 2006 | 5.367 | 5.422 | 5.350 | 5.416 | 184,460 | +0.06(+1.07%) |
Jun 08, 2006 | 5.471 | 5.482 | 5.353 | 5.359 | 187,940 | -0.08(-1.53%) |
Jun 07, 2006 | 5.373 | 5.479 | 5.373 | 5.442 | 208,822 | +0.04(+0.74%) |
Jun 06, 2006 | 5.347 | 5.416 | 5.333 | 5.402 | 163,577 | +0.06(+1.08%) |
Jun 05, 2006 | 5.321 | 5.402 | 5.316 | 5.344 | 120,073 | +0.01(+0.27%) |
Jun 02, 2006 | 5.310 | 5.353 | 5.284 | 5.330 | 108,239 | +0.04(+0.82%) |
Jun 01, 2006 | 5.270 | 5.382 | 5.270 | 5.287 | 238,405 | +0.01(+0.16%) |
May 31, 2006 | 5.275 | 5.301 | 5.247 | 5.278 | 167,058 | -0.01(-0.11%) |
May 30, 2006 | 5.272 | 5.301 | 5.270 | 5.284 | 86,313 | -0.00(-0.05%) |
May 26, 2006 | 5.252 | 5.324 | 5.252 | 5.287 | 149,656 | +0.04(+0.77%) |
May 25, 2006 | 5.172 | 5.249 | 5.172 | 5.247 | 222,396 | +0.02(+0.38%) |
May 24, 2006 | 5.212 | 5.249 | 5.192 | 5.226 | 203,602 | +0.01(+0.11%) |
May 23, 2006 | 5.229 | 5.244 | 5.195 | 5.221 | 218,567 | +0.03(+0.55%) |
May 22, 2006 | 5.247 | 5.247 | 5.169 | 5.192 | 190,028 | -0.04(-0.77%) |
May 19, 2006 | 5.313 | 5.327 | 5.209 | 5.232 | 202,557 | -0.08(-1.46%) |
May 18, 2006 | 5.330 | 5.353 | 5.304 | 5.310 | 139,563 | -0.01(-0.11%) |
May 17, 2006 | 5.410 | 5.428 | 5.301 | 5.316 | 297,920 | -0.10(-1.80%) |
May 16, 2006 | 5.387 | 5.439 | 5.381 | 5.413 | 149,656 | +0.03(+0.48%) |
May 15, 2006 | 5.445 | 5.459 | 5.367 | 5.387 | 111,024 | -0.06(-1.06%) |
May 12, 2006 | 5.413 | 5.445 | 5.393 | 5.445 | 102,671 | +0.03(+0.58%) |
May 11, 2006 | 5.436 | 5.451 | 5.396 | 5.413 | 130,166 | -0.01(-0.16%) |
May 10, 2006 | 5.390 | 5.433 | 5.387 | 5.422 | 185,156 | +0.02(+0.43%) |
May 09, 2006 | 5.416 | 5.436 | 5.393 | 5.399 | 173,322 | -0.02(-0.32%) |
May 08, 2006 | 5.341 | 5.416 | 5.341 | 5.416 | 239,798 | +0.08(+1.56%) |
May 05, 2006 | 5.387 | 5.393 | 5.327 | 5.333 | 171,234 | -0.05(-0.96%) |
May 04, 2006 | 5.425 | 5.442 | 5.359 | 5.384 | 216,827 | -0.03(-0.48%) |
May 03, 2006 | 5.425 | 5.430 | 5.390 | 5.410 | 146,175 | -0.01(-0.21%) |
May 02, 2006 | 5.459 | 5.459 | 5.402 | 5.422 | 167,058 | -0.02(-0.37%) |
May 01, 2006 | 5.451 | 5.517 | 5.416 | 5.442 | 284,346 | +0.02(+0.37%) |
Apr 28, 2006 | 5.451 | 5.451 | 5.402 | 5.422 | 165,317 | +0.04(+0.80%) |
Apr 27, 2006 | 5.384 | 5.387 | 5.338 | 5.379 | 161,489 | +0.02(+0.32%) |
Apr 26, 2006 | 5.442 | 5.445 | 5.330 | 5.361 | 165,665 | -0.07(-1.27%) |
Apr 25, 2006 | 5.425 | 5.448 | 5.367 | 5.430 | 239,798 | +0.03(+0.48%) |
Apr 24, 2006 | 5.353 | 5.430 | 5.353 | 5.405 | 176,455 | +0.02(+0.43%) |
Apr 21, 2006 | 5.370 | 5.387 | 5.327 | 5.382 | 148,612 | +0.02(+0.38%) |
Apr 20, 2006 | 5.430 | 5.430 | 5.344 | 5.361 | 160,793 | -0.05(-1.01%) |
Apr 19, 2006 | 5.430 | 5.448 | 5.379 | 5.416 | 201,513 | -0.16(-2.94%) |
Apr 18, 2006 | 5.594 | 5.611 | 5.548 | 5.580 | 170,538 | +0.01(+0.26%) |
Apr 17, 2006 | 5.611 | 5.655 | 5.548 | 5.565 | 211,258 | -0.00(-0.05%) |
Apr 13, 2006 | 5.531 | 5.568 | 5.491 | 5.568 | 161,141 | +0.04(+0.68%) |
Apr 12, 2006 | 5.646 | 5.666 | 5.531 | 5.531 | 124,945 | -0.09(-1.69%) |
Apr 11, 2006 | 5.632 | 5.634 | 5.554 | 5.626 | 199,077 | +0.00(+0.00%) |
Apr 10, 2006 | 5.626 | 5.666 | 5.603 | 5.626 | 190,028 | +0.02(+0.36%) |
Apr 07, 2006 | 5.603 | 5.611 | 5.580 | 5.606 | 180,631 | +0.05(+0.88%) |
Apr 06, 2006 | 5.629 | 5.652 | 5.534 | 5.557 | 363,699 | -0.07(-1.23%) |
Apr 05, 2006 | 5.609 | 5.646 | 5.603 | 5.626 | 153,136 | +0.01(+0.25%) |
Apr 04, 2006 | 5.657 | 5.675 | 5.603 | 5.612 | 201,861 | -0.05(-0.96%) |
Apr 03, 2006 | 5.620 | 5.666 | 5.617 | 5.666 | 103,367 | +0.06(+1.13%) |
Mar 31, 2006 | 5.586 | 5.632 | 5.583 | 5.603 | 151,396 | -0.01(-0.10%) |
Mar 30, 2006 | 5.603 | 5.617 | 5.563 | 5.609 | 188,288 | +0.01(+0.26%) |
Mar 29, 2006 | 5.603 | 5.617 | 5.554 | 5.594 | 236,665 | +0.00(+0.05%) |
Mar 28, 2006 | 5.655 | 5.663 | 5.574 | 5.591 | 304,881 | -0.07(-1.32%) |
Mar 27, 2006 | 5.597 | 5.666 | 5.588 | 5.666 | 353,954 | +0.08(+1.39%) |
Mar 24, 2006 | 5.586 | 5.594 | 5.551 | 5.588 | 185,504 | +0.01(+0.26%) |
Mar 23, 2006 | 5.614 | 5.617 | 5.531 | 5.574 | 231,793 | -0.03(-0.56%) |
Mar 22, 2006 | 5.557 | 5.606 | 5.528 | 5.606 | 180,283 | +0.05(+0.88%) |
Mar 21, 2006 | 5.603 | 5.609 | 5.528 | 5.557 | 338,640 | -0.03(-0.57%) |
Mar 20, 2006 | 5.517 | 5.617 | 5.517 | 5.588 | 358,478 | +0.03(+0.57%) |
Mar 17, 2006 | 5.491 | 5.557 | 5.491 | 5.557 | 177,151 | +0.07(+1.31%) |
Mar 16, 2006 | 5.548 | 5.574 | 5.485 | 5.485 | 288,175 | -0.04(-0.68%) |
Mar 15, 2006 | 5.574 | 5.583 | 5.520 | 5.522 | 212,303 | -0.04(-0.77%) |
Mar 14, 2006 | 5.588 | 5.626 | 5.551 | 5.565 | 277,734 | -0.04(-0.72%) |
Mar 13, 2006 | 5.520 | 5.609 | 5.491 | 5.606 | 162,185 | +0.09(+1.72%) |
Mar 10, 2006 | 5.471 | 5.531 | 5.471 | 5.511 | 145,131 | +0.03(+0.63%) |
Mar 09, 2006 | 5.591 | 5.597 | 5.476 | 5.476 | 335,508 | -0.11(-2.06%) |
Mar 08, 2006 | 5.491 | 5.603 | 5.482 | 5.591 | 338,640 | +0.10(+1.83%) |
Mar 07, 2006 | 5.502 | 5.528 | 5.456 | 5.491 | 292,003 | -0.02(-0.42%) |
Mar 06, 2006 | 5.543 | 5.580 | 5.511 | 5.514 | 247,106 | -0.06(-1.08%) |
Mar 03, 2006 | 5.494 | 5.588 | 5.491 | 5.574 | 179,935 | +0.07(+1.31%) |
Mar 02, 2006 | 5.488 | 5.505 | 5.479 | 5.502 | 201,513 | +0.01(+0.10%) |
Mar 01, 2006 | 5.465 | 5.520 | 5.465 | 5.497 | 186,548 | +0.02(+0.37%) |
Feb 28, 2006 | 5.485 | 5.494 | 5.445 | 5.476 | 179,587 | -0.01(-0.16%) |
Feb 27, 2006 | 5.451 | 5.485 | 5.445 | 5.485 | 204,994 | +0.01(+0.16%) |
Feb 24, 2006 | 5.451 | 5.482 | 5.430 | 5.476 | 258,592 | +0.04(+0.74%) |
Feb 23, 2006 | 5.474 | 5.488 | 5.419 | 5.436 | 278,430 | -0.07(-1.20%) |
Feb 22, 2006 | 5.499 | 5.531 | 5.488 | 5.502 | 228,312 | +0.01(+0.21%) |
Feb 21, 2006 | 5.525 | 5.528 | 5.488 | 5.491 | 174,018 | -0.04(-0.68%) |
Feb 17, 2006 | 5.488 | 5.531 | 5.479 | 5.528 | 226,572 | +0.01(+0.21%) |
Feb 16, 2006 | 5.531 | 5.565 | 5.514 | 5.517 | 180,979 | +0.00(+0.00%) |
Feb 15, 2006 | 5.517 | 5.537 | 5.488 | 5.517 | 189,332 | +0.01(+0.16%) |
Feb 14, 2006 | 5.445 | 5.517 | 5.445 | 5.508 | 181,675 | +0.07(+1.32%) |
Feb 13, 2006 | 5.422 | 5.468 | 5.396 | 5.436 | 204,646 | +0.03(+0.48%) |
Feb 10, 2006 | 5.379 | 5.416 | 5.379 | 5.410 | 124,249 | +0.02(+0.32%) |
Feb 09, 2006 | 5.390 | 5.425 | 5.373 | 5.393 | 254,415 | +0.00(+0.00%) |
Feb 08, 2006 | 5.399 | 5.413 | 5.370 | 5.393 | 244,322 | +0.01(+0.16%) |
Feb 07, 2006 | 5.373 | 5.407 | 5.333 | 5.384 | 246,062 | +0.01(+0.27%) |
Feb 06, 2006 | 5.387 | 5.405 | 5.350 | 5.370 | 176,107 | -0.01(-0.27%) |
Feb 03, 2006 | 5.390 | 5.413 | 5.364 | 5.384 | 169,842 | -0.02(-0.37%) |
Feb 02, 2006 | 5.474 | 5.479 | 5.405 | 5.405 | 135,038 | -0.05(-1.00%) |
Feb 01, 2006 | 5.502 | 5.520 | 5.451 | 5.459 | 132,602 | -0.03(-0.52%) |
Jan 31, 2006 | 5.474 | 5.528 | 5.474 | 5.488 | 242,930 | +0.04(+0.79%) |
Jan 30, 2006 | 5.459 | 5.485 | 5.416 | 5.445 | 419,037 | +0.04(+0.69%) |
Jan 27, 2006 | 5.336 | 5.416 | 5.327 | 5.407 | 231,793 | +0.07(+1.40%) |
Jan 26, 2006 | 5.387 | 5.407 | 5.316 | 5.333 | 250,587 | -0.09(-1.59%) |
Jan 25, 2006 | 5.428 | 5.430 | 5.393 | 5.419 | 158,357 | +0.02(+0.32%) |
Jan 24, 2006 | 5.433 | 5.433 | 5.387 | 5.402 | 162,881 | -0.03(-0.53%) |
Jan 23, 2006 | 5.468 | 5.482 | 5.387 | 5.430 | 220,655 | -0.01(-0.21%) |
Jan 20, 2006 | 5.422 | 5.474 | 5.396 | 5.442 | 174,366 | -0.01(-0.11%) |
Jan 19, 2006 | 5.430 | 5.465 | 5.373 | 5.448 | 208,474 | -0.08(-1.51%) |
Jan 18, 2006 | 5.511 | 5.531 | 5.448 | 5.531 | 290,959 | +0.01(+0.26%) |
Jan 17, 2006 | 5.488 | 5.517 | 5.459 | 5.517 | 230,401 | +0.04(+0.73%) |
Jan 13, 2006 | 5.445 | 5.514 | 5.445 | 5.476 | 214,739 | +0.01(+0.26%) |
Jan 12, 2006 | 5.502 | 5.543 | 5.407 | 5.462 | 213,695 | -0.03(-0.47%) |
Jan 11, 2006 | 5.422 | 5.502 | 5.410 | 5.488 | 330,287 | +0.07(+1.38%) |
Jan 10, 2006 | 5.367 | 5.419 | 5.367 | 5.413 | 242,582 | +0.03(+0.59%) |
Jan 09, 2006 | 5.425 | 5.425 | 5.361 | 5.382 | 232,489 | -0.02(-0.32%) |
Jan 06, 2006 | 5.359 | 5.422 | 5.356 | 5.399 | 164,621 | +0.03(+0.48%) |
Jan 05, 2006 | 5.367 | 5.407 | 5.330 | 5.373 | 263,116 | +0.01(+0.11%) |
Jan 04, 2006 | 5.287 | 5.367 | 5.287 | 5.367 | 225,528 | +0.09(+1.69%) |
Jan 03, 2006 | 5.215 | 5.316 | 5.201 | 5.278 | 245,366 | +0.06(+1.16%) |
Dec 30, 2005 | 5.143 | 5.221 | 5.094 | 5.218 | 685,982 | +0.09(+1.74%) |
Dec 29, 2005 | 5.077 | 5.149 | 5.045 | 5.129 | 517,532 | +0.08(+1.59%) |
Dec 28, 2005 | 5.034 | 5.086 | 4.988 | 5.048 | 655,355 | +0.01(+0.29%) |
Dec 27, 2005 | 5.083 | 5.112 | 5.002 | 5.034 | 605,237 | -0.05(-0.96%) |
Dec 23, 2005 | 5.071 | 5.097 | 5.034 | 5.083 | 552,683 | +0.03(+0.51%) |
Dec 22, 2005 | 5.074 | 5.149 | 5.025 | 5.057 | 721,830 | -0.03(-0.51%) |
Dec 21, 2005 | 5.002 | 5.132 | 4.985 | 5.083 | 582,615 | +0.06(+1.14%) |
Dec 20, 2005 | 5.215 | 5.229 | 4.982 | 5.025 | 622,639 | -0.15(-2.94%) |
Dec 19, 2005 | 5.287 | 5.301 | 5.172 | 5.178 | 409,988 | -0.11(-2.07%) |
Dec 16, 2005 | 5.241 | 5.287 | 5.175 | 5.287 | 463,238 | +0.06(+1.15%) |
Dec 15, 2005 | 5.172 | 5.226 | 5.129 | 5.226 | 533,889 | +0.01(+0.28%) |
Dec 14, 2005 | 5.212 | 5.244 | 5.126 | 5.212 | 704,776 | +0.00(+0.00%) |
Dec 13, 2005 | 5.272 | 5.287 | 5.201 | 5.212 | 347,689 | -0.08(-1.57%) |
Dec 12, 2005 | 5.399 | 5.413 | 5.232 | 5.295 | 452,797 | -0.08(-1.50%) |
Dec 09, 2005 | 5.350 | 5.387 | 5.327 | 5.376 | 272,513 | -0.01(-0.27%) |
Dec 08, 2005 | 5.333 | 5.390 | 5.307 | 5.390 | 447,924 | +0.09(+1.63%) |
Dec 07, 2005 | 5.338 | 5.382 | 5.304 | 5.304 | 242,234 | -0.03(-0.59%) |
Dec 06, 2005 | 5.359 | 5.384 | 5.336 | 5.336 | 279,126 | +0.01(+0.11%) |
Dec 05, 2005 | 5.367 | 5.373 | 5.281 | 5.330 | 282,258 | -0.02(-0.43%) |
Dec 02, 2005 | 5.410 | 5.413 | 5.338 | 5.353 | 227,964 | -0.07(-1.32%) |
Dec 01, 2005 | 5.390 | 5.459 | 5.353 | 5.425 | 285,739 | +0.03(+0.59%) |
Nov 30, 2005 | 5.416 | 5.430 | 5.387 | 5.393 | 194,553 | -0.06(-1.05%) |
Nov 29, 2005 | 5.393 | 5.474 | 5.373 | 5.451 | 323,675 | +0.07(+1.23%) |
Nov 28, 2005 | 5.364 | 5.396 | 5.330 | 5.384 | 297,920 | +0.05(+0.86%) |
Nov 25, 2005 | 5.304 | 5.373 | 5.304 | 5.338 | 133,994 | +0.06(+1.09%) |
Nov 23, 2005 | 5.287 | 5.301 | 5.229 | 5.281 | 354,302 | -0.02(-0.38%) |
Nov 22, 2005 | 5.267 | 5.313 | 5.247 | 5.301 | 301,400 | +0.03(+0.54%) |
Nov 21, 2005 | 5.396 | 5.436 | 5.201 | 5.272 | 380,057 | -0.15(-2.70%) |
Nov 18, 2005 | 5.344 | 5.419 | 5.307 | 5.419 | 303,488 | +0.02(+0.37%) |
Nov 17, 2005 | 5.462 | 5.462 | 5.258 | 5.399 | 342,121 | -0.06(-1.05%) |
Nov 16, 2005 | 5.517 | 5.517 | 5.347 | 5.456 | 290,263 | -0.04(-0.78%) |
Nov 15, 2005 | 5.609 | 5.623 | 5.462 | 5.499 | 251,979 | -0.11(-1.95%) |
Nov 14, 2005 | 5.591 | 5.632 | 5.565 | 5.609 | 124,249 | +0.02(+0.36%) |
Nov 11, 2005 | 5.606 | 5.643 | 5.557 | 5.588 | 119,028 | +0.01(+0.21%) |
Nov 10, 2005 | 5.620 | 5.640 | 5.540 | 5.577 | 145,131 | -0.02(-0.41%) |
Nov 09, 2005 | 5.583 | 5.603 | 5.560 | 5.600 | 122,509 | +0.03(+0.46%) |
Nov 08, 2005 | 5.568 | 5.586 | 5.531 | 5.574 | 198,381 | +0.01(+0.10%) |
Nov 07, 2005 | 5.586 | 5.617 | 5.531 | 5.568 | 111,024 | -0.02(-0.36%) |
Nov 04, 2005 | 5.580 | 5.643 | 5.580 | 5.588 | 99,886 | +0.00(+0.00%) |
Nov 03, 2005 | 5.623 | 5.700 | 5.565 | 5.588 | 209,518 | -0.03(-0.61%) |
Nov 02, 2005 | 5.603 | 5.646 | 5.603 | 5.623 | 178,891 | -0.02(-0.31%) |
Nov 01, 2005 | 5.660 | 5.663 | 5.620 | 5.640 | 165,317 | +0.01(+0.15%) |
Oct 31, 2005 | 5.597 | 5.663 | 5.560 | 5.632 | 289,219 | +0.09(+1.55%) |
Oct 28, 2005 | 5.545 | 5.563 | 5.482 | 5.545 | 214,739 | -0.03(-0.52%) |
Oct 27, 2005 | 5.603 | 5.629 | 5.525 | 5.574 | 81,788 | -0.01(-0.26%) |
Oct 26, 2005 | 5.488 | 5.617 | 5.482 | 5.588 | 193,857 | +0.08(+1.51%) |
Oct 25, 2005 | 5.545 | 5.588 | 5.488 | 5.505 | 123,553 | -0.05(-0.98%) |
Oct 24, 2005 | 5.603 | 5.606 | 5.482 | 5.560 | 205,690 | -0.01(-0.26%) |
Oct 21, 2005 | 5.545 | 5.626 | 5.502 | 5.574 | 166,362 | +0.05(+0.94%) |
Oct 20, 2005 | 5.574 | 5.686 | 5.433 | 5.522 | 217,523 | -0.20(-3.56%) |
Oct 19, 2005 | 5.761 | 5.761 | 5.557 | 5.726 | 393,630 | -0.03(-0.55%) |
Oct 18, 2005 | 5.798 | 5.804 | 5.747 | 5.758 | 238,753 | -0.01(-0.20%) |
Oct 17, 2005 | 5.815 | 5.815 | 5.749 | 5.769 | 249,195 | -0.02(-0.35%) |
Oct 14, 2005 | 5.752 | 5.798 | 5.738 | 5.790 | 229,008 | +0.04(+0.65%) |
Oct 13, 2005 | 5.778 | 5.778 | 5.706 | 5.752 | 185,852 | -0.03(-0.55%) |
Oct 12, 2005 | 5.775 | 5.787 | 5.735 | 5.784 | 202,557 | +0.01(+0.20%) |
Oct 11, 2005 | 5.775 | 5.790 | 5.741 | 5.772 | 118,680 | +0.02(+0.40%) |
Oct 10, 2005 | 5.769 | 5.795 | 5.726 | 5.749 | 104,759 | -0.01(-0.20%) |
Oct 07, 2005 | 5.761 | 5.778 | 5.735 | 5.761 | 104,759 | +0.01(+0.25%) |
Oct 06, 2005 | 5.775 | 5.778 | 5.721 | 5.747 | 169,842 | -0.01(-0.10%) |
Oct 05, 2005 | 5.747 | 5.764 | 5.703 | 5.752 | 171,234 | +0.01(+0.10%) |
Oct 04, 2005 | 5.744 | 5.747 | 5.715 | 5.747 | 123,553 | +0.01(+0.25%) |
Oct 03, 2005 | 5.703 | 5.741 | 5.692 | 5.732 | 171,582 | +0.03(+0.45%) |
Sep 30, 2005 | 5.718 | 5.744 | 5.689 | 5.706 | 198,033 | -0.02(-0.40%) |
Sep 29, 2005 | 5.744 | 5.747 | 5.695 | 5.729 | 211,955 | -0.02(-0.30%) |
Sep 28, 2005 | 5.747 | 5.747 | 5.695 | 5.747 | 168,102 | +0.01(+0.25%) |
Sep 27, 2005 | 5.738 | 5.747 | 5.718 | 5.732 | 167,754 | -0.01(-0.25%) |
Sep 26, 2005 | 5.827 | 5.827 | 5.732 | 5.747 | 233,185 | -0.04(-0.70%) |
Sep 23, 2005 | 5.787 | 5.815 | 5.732 | 5.787 | 332,028 | +0.05(+0.85%) |
Sep 22, 2005 | 5.738 | 5.747 | 5.735 | 5.738 | 172,974 | +0.01(+0.10%) |
Sep 21, 2005 | 5.755 | 5.761 | 5.718 | 5.732 | 200,817 | -0.02(-0.40%) |
Sep 20, 2005 | 5.747 | 5.772 | 5.735 | 5.755 | 152,788 | +0.01(+0.15%) |
Sep 19, 2005 | 5.761 | 5.778 | 5.747 | 5.747 | 219,263 | -0.03(-0.50%) |
Sep 16, 2005 | 5.778 | 5.775 | 5.775 | 5.775 | 211,955 | +0.00(+0.00%) |
Sep 15, 2005 | 5.792 | 5.821 | 5.758 | 5.775 | 129,122 | +0.01(+0.15%) |
Sep 14, 2005 | 5.818 | 5.833 | 5.764 | 5.767 | 208,126 | -0.01(-0.15%) |
Sep 13, 2005 | 5.790 | 5.836 | 5.775 | 5.775 | 299,312 | -0.02(-0.30%) |
Sep 12, 2005 | 5.790 | 5.798 | 5.758 | 5.792 | 156,965 | +0.00(+0.05%) |
Sep 09, 2005 | 5.761 | 5.790 | 5.749 | 5.790 | 223,440 | +0.03(+0.60%) |
Sep 08, 2005 | 5.804 | 5.804 | 5.749 | 5.755 | 144,783 | -0.03(-0.60%) |
Sep 07, 2005 | 5.787 | 5.813 | 5.769 | 5.790 | 187,940 | +0.03(+0.55%) |
Sep 06, 2005 | 5.804 | 5.815 | 5.747 | 5.758 | 242,234 | -0.03(-0.55%) |
Sep 02, 2005 | 5.775 | 5.801 | 5.755 | 5.790 | 144,783 | +0.00(+0.00%) |