Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.834 | 4.879 | 4.676 | 4.735 | 1,466,670 | -0.08(-1.66%) |
Oct 30, 2006 | 4.672 | 4.832 | 4.612 | 4.815 | 1,177,670 | +0.12(+2.47%) |
Oct 27, 2006 | 4.573 | 4.713 | 4.572 | 4.699 | 1,550,930 | +0.10(+2.26%) |
Oct 26, 2006 | 4.514 | 4.881 | 4.439 | 4.595 | 3,404,360 | +0.06(+1.32%) |
Oct 25, 2006 | 4.423 | 4.555 | 4.361 | 4.535 | 1,638,060 | +0.10(+2.23%) |
Oct 24, 2006 | 4.610 | 4.632 | 4.417 | 4.436 | 1,399,990 | -0.20(-4.36%) |
Oct 23, 2006 | 4.495 | 4.774 | 4.493 | 4.638 | 1,391,830 | +0.11(+2.38%) |
Oct 20, 2006 | 4.615 | 4.615 | 4.499 | 4.530 | 801,610 | -0.06(-1.29%) |
Oct 19, 2006 | 4.599 | 4.665 | 4.552 | 4.589 | 708,580 | -0.00(-0.11%) |
Oct 18, 2006 | 4.614 | 4.662 | 4.576 | 4.594 | 967,780 | -0.00(-0.07%) |
Oct 17, 2006 | 4.431 | 4.613 | 4.431 | 4.597 | 1,418,140 | +0.12(+2.73%) |
Oct 16, 2006 | 4.321 | 4.475 | 4.300 | 4.475 | 640,830 | +0.13(+3.02%) |
Oct 13, 2006 | 4.379 | 4.414 | 4.331 | 4.344 | 791,510 | -0.02(-0.44%) |
Oct 12, 2006 | 4.247 | 4.363 | 4.244 | 4.363 | 1,553,670 | +0.15(+3.61%) |
Oct 11, 2006 | 4.329 | 4.362 | 4.190 | 4.211 | 2,385,940 | -0.14(-3.31%) |
Oct 10, 2006 | 4.342 | 4.359 | 4.289 | 4.355 | 2,020,400 | +0.03(+0.72%) |
Oct 09, 2006 | 4.345 | 4.386 | 4.277 | 4.324 | 5,218,130 | -0.01(-0.30%) |
Oct 06, 2006 | 4.433 | 4.434 | 4.337 | 4.337 | 981,920 | -0.12(-2.67%) |
Oct 05, 2006 | 4.317 | 4.522 | 4.317 | 4.456 | 1,598,150 | +0.15(+3.53%) |
Oct 04, 2006 | 4.150 | 4.329 | 4.134 | 4.304 | 1,423,430 | +0.15(+3.69%) |
Oct 03, 2006 | 4.108 | 4.165 | 4.067 | 4.151 | 1,525,370 | +0.05(+1.15%) |
Oct 02, 2006 | 4.118 | 4.134 | 4.005 | 4.104 | 1,661,700 | -0.03(-0.68%) |
Sep 29, 2006 | 4.004 | 4.202 | 4.000 | 4.132 | 1,431,950 | +0.12(+2.89%) |
Sep 28, 2006 | 4.027 | 4.074 | 4.000 | 4.016 | 590,030 | +0.02(+0.40%) |
Sep 27, 2006 | 3.944 | 4.011 | 3.936 | 4.000 | 768,500 | +0.03(+0.65%) |
Sep 26, 2006 | 3.966 | 3.987 | 3.891 | 3.974 | 756,260 | -0.00(-0.10%) |
Sep 25, 2006 | 3.871 | 4.000 | 3.815 | 3.978 | 547,760 | +0.11(+2.79%) |
Sep 22, 2006 | 3.952 | 3.957 | 3.745 | 3.870 | 787,820 | -0.10(-2.54%) |
Sep 21, 2006 | 3.940 | 4.045 | 3.927 | 3.971 | 605,540 | +0.05(+1.33%) |
Sep 20, 2006 | 4.111 | 4.127 | 3.879 | 3.919 | 1,365,500 | -0.16(-3.92%) |
Sep 19, 2006 | 4.130 | 4.130 | 3.955 | 4.079 | 611,670 | -0.04(-0.85%) |
Sep 18, 2006 | 4.144 | 4.170 | 4.077 | 4.114 | 623,550 | -0.06(-1.46%) |
Sep 15, 2006 | 4.134 | 4.224 | 4.114 | 4.175 | 2,317,680 | +0.08(+1.85%) |
Sep 14, 2006 | 4.098 | 4.112 | 4.074 | 4.099 | 377,640 | -0.02(-0.49%) |
Sep 13, 2006 | 4.095 | 4.125 | 3.987 | 4.119 | 607,290 | +0.01(+0.29%) |
Sep 12, 2006 | 3.999 | 4.136 | 3.958 | 4.107 | 696,550 | +0.10(+2.50%) |
Sep 11, 2006 | 3.945 | 4.043 | 3.933 | 4.007 | 514,340 | +0.06(+1.47%) |
Sep 08, 2006 | 3.965 | 4.001 | 3.940 | 3.949 | 338,750 | +0.00(+0.08%) |
Sep 07, 2006 | 3.886 | 4.004 | 3.884 | 3.946 | 1,083,000 | +0.03(+0.87%) |
Sep 06, 2006 | 4.021 | 4.069 | 3.912 | 3.912 | 646,490 | -0.14(-3.38%) |
Sep 05, 2006 | 4.083 | 4.100 | 3.957 | 4.049 | 823,010 | -0.02(-0.44%) |
Sep 01, 2006 | 4.084 | 4.103 | 4.048 | 4.067 | 418,330 | +0.04(+0.97%) |
Aug 31, 2006 | 3.965 | 4.100 | 3.929 | 4.028 | 1,099,560 | +0.06(+1.51%) |
Aug 30, 2006 | 3.982 | 4.101 | 3.939 | 3.968 | 551,180 | -0.06(-1.47%) |
Aug 29, 2006 | 3.973 | 4.044 | 3.899 | 4.027 | 407,080 | +0.07(+1.85%) |
Aug 28, 2006 | 3.951 | 4.020 | 3.909 | 3.954 | 1,191,020 | -0.00(-0.10%) |
Aug 25, 2006 | 3.855 | 4.021 | 3.801 | 3.958 | 668,670 | +0.11(+2.75%) |
Aug 24, 2006 | 3.924 | 3.942 | 3.801 | 3.852 | 735,900 | -0.05(-1.38%) |
Aug 23, 2006 | 4.047 | 4.068 | 3.905 | 3.906 | 438,020 | -0.13(-3.15%) |
Aug 22, 2006 | 3.993 | 4.071 | 3.925 | 4.033 | 287,070 | +0.04(+1.08%) |
Aug 21, 2006 | 4.029 | 4.055 | 3.966 | 3.990 | 432,800 | -0.06(-1.51%) |
Aug 18, 2006 | 4.212 | 4.212 | 4.036 | 4.051 | 1,039,630 | -0.14(-3.34%) |
Aug 17, 2006 | 4.180 | 4.239 | 4.156 | 4.191 | 716,270 | +0.04(+0.94%) |
Aug 16, 2006 | 4.059 | 4.186 | 4.058 | 4.152 | 1,372,250 | +0.15(+3.62%) |
Aug 15, 2006 | 3.950 | 4.062 | 3.950 | 4.007 | 993,200 | +0.10(+2.56%) |
Aug 14, 2006 | 3.914 | 3.941 | 3.886 | 3.907 | 2,102,240 | +0.02(+0.59%) |
Aug 11, 2006 | 3.906 | 3.906 | 3.753 | 3.884 | 2,006,400 | -0.02(-0.56%) |
Aug 10, 2006 | 3.885 | 3.926 | 3.821 | 3.906 | 2,159,840 | +0.00(+0.10%) |
Aug 09, 2006 | 4.099 | 4.099 | 3.901 | 3.902 | 1,072,340 | -0.16(-3.84%) |
Aug 08, 2006 | 4.058 | 4.116 | 4.003 | 4.058 | 1,707,420 | +0.00(+0.00%) |
Aug 07, 2006 | 4.060 | 4.143 | 4.055 | 4.058 | 2,478,010 | -0.04(-1.02%) |
Aug 04, 2006 | 4.161 | 4.191 | 4.065 | 4.100 | 1,603,630 | -0.02(-0.49%) |
Aug 03, 2006 | 4.085 | 4.153 | 4.085 | 4.120 | 1,780,250 | -0.03(-0.65%) |
Aug 02, 2006 | 4.309 | 4.314 | 4.081 | 4.147 | 2,343,720 | -0.16(-3.63%) |
Aug 01, 2006 | 4.323 | 4.346 | 4.200 | 4.303 | 1,777,350 | -0.03(-0.78%) |
Jul 31, 2006 | 4.377 | 4.408 | 4.293 | 4.337 | 4,497,130 | -0.02(-0.41%) |
Jul 28, 2006 | 4.867 | 4.867 | 4.180 | 4.355 | 14,227,280 | -0.52(-10.67%) |
Jul 27, 2006 | 5.298 | 5.770 | 4.620 | 4.875 | 7,681,190 | -0.33(-6.34%) |
Jul 26, 2006 | 5.456 | 5.500 | 5.188 | 5.205 | 723,780 | -0.30(-5.40%) |
Jul 25, 2006 | 5.506 | 5.585 | 5.442 | 5.502 | 786,320 | +0.01(+0.27%) |
Jul 24, 2006 | 5.364 | 5.543 | 5.357 | 5.487 | 1,034,300 | +0.12(+2.29%) |
Jul 21, 2006 | 5.367 | 5.429 | 5.256 | 5.364 | 650,570 | -0.03(-0.59%) |
Jul 20, 2006 | 5.555 | 5.840 | 5.366 | 5.396 | 633,860 | -0.13(-2.37%) |
Jul 19, 2006 | 5.363 | 5.570 | 5.336 | 5.527 | 853,270 | +0.17(+3.12%) |
Jul 18, 2006 | 5.411 | 5.550 | 5.280 | 5.360 | 1,126,470 | -0.03(-0.59%) |
Jul 17, 2006 | 5.497 | 5.552 | 5.350 | 5.392 | 649,140 | -0.12(-2.16%) |
Jul 14, 2006 | 5.488 | 5.544 | 5.399 | 5.511 | 670,590 | +0.01(+0.24%) |
Jul 13, 2006 | 5.631 | 5.670 | 5.482 | 5.498 | 560,020 | -0.15(-2.62%) |
Jul 12, 2006 | 5.732 | 5.826 | 5.641 | 5.646 | 767,220 | -0.12(-2.13%) |
Jul 11, 2006 | 5.699 | 5.800 | 5.567 | 5.769 | 1,068,780 | +0.05(+0.82%) |
Jul 10, 2006 | 5.831 | 5.863 | 5.680 | 5.722 | 561,170 | -0.09(-1.48%) |
Jul 07, 2006 | 5.931 | 6.003 | 5.808 | 5.808 | 676,510 | -0.17(-2.91%) |
Jul 06, 2006 | 5.979 | 6.065 | 5.942 | 5.982 | 561,150 | -0.02(-0.35%) |
Jul 05, 2006 | 6.100 | 6.100 | 5.928 | 6.003 | 1,353,490 | -0.05(-0.89%) |
Jul 03, 2006 | 5.941 | 6.076 | 5.941 | 6.057 | 721,550 | +0.07(+1.24%) |
Jun 30, 2006 | 5.780 | 6.079 | 5.757 | 5.983 | 2,416,070 | +0.24(+4.27%) |
Jun 29, 2006 | 5.478 | 5.777 | 5.478 | 5.738 | 1,737,000 | +0.27(+5.01%) |
Jun 28, 2006 | 5.369 | 5.464 | 5.280 | 5.464 | 1,294,070 | +0.09(+1.71%) |
Jun 27, 2006 | 5.460 | 5.552 | 5.362 | 5.372 | 735,430 | -0.08(-1.49%) |
Jun 26, 2006 | 5.356 | 5.473 | 5.341 | 5.453 | 625,000 | +0.12(+2.21%) |
Jun 23, 2006 | 5.405 | 5.444 | 5.278 | 5.335 | 1,388,430 | -0.17(-3.00%) |
Jun 22, 2006 | 5.440 | 5.595 | 5.429 | 5.500 | 1,381,380 | +0.01(+0.26%) |
Jun 21, 2006 | 5.385 | 5.550 | 5.364 | 5.486 | 1,587,640 | +0.09(+1.72%) |
Jun 20, 2006 | 5.455 | 5.502 | 5.367 | 5.393 | 781,900 | -0.10(-1.77%) |
Jun 19, 2006 | 5.617 | 5.618 | 5.441 | 5.490 | 1,058,470 | -0.08(-1.51%) |
Jun 16, 2006 | 5.568 | 5.657 | 5.556 | 5.574 | 2,807,180 | -0.02(-0.36%) |
Jun 15, 2006 | 5.635 | 5.650 | 5.555 | 5.594 | 1,682,040 | -0.01(-0.23%) |
Jun 14, 2006 | 5.592 | 5.652 | 5.535 | 5.607 | 694,760 | +0.02(+0.38%) |
Jun 13, 2006 | 5.793 | 5.802 | 5.518 | 5.586 | 1,745,350 | -0.12(-2.14%) |
Jun 12, 2006 | 5.881 | 5.881 | 5.682 | 5.708 | 782,440 | -0.18(-3.04%) |
Jun 09, 2006 | 6.070 | 6.135 | 5.816 | 5.887 | 2,392,140 | -0.17(-2.77%) |
Jun 08, 2006 | 6.096 | 6.163 | 5.841 | 6.055 | 1,863,010 | -0.07(-1.08%) |
Jun 07, 2006 | 6.109 | 6.260 | 6.048 | 6.121 | 1,082,920 | -0.00(-0.02%) |
Jun 06, 2006 | 6.028 | 6.124 | 5.958 | 6.122 | 1,758,010 | +0.09(+1.56%) |
Jun 05, 2006 | 6.062 | 6.111 | 5.976 | 6.028 | 2,605,750 | -0.02(-0.36%) |
Jun 02, 2006 | 5.825 | 6.072 | 5.650 | 6.050 | 4,063,020 | +0.59(+10.79%) |
Jun 01, 2006 | 5.354 | 5.494 | 5.294 | 5.461 | 1,440,490 | +0.13(+2.36%) |
May 31, 2006 | 5.404 | 5.404 | 5.267 | 5.335 | 2,033,770 | -0.04(-0.69%) |
May 30, 2006 | 5.400 | 5.564 | 5.371 | 5.372 | 1,092,250 | -0.15(-2.75%) |
May 26, 2006 | 5.536 | 5.561 | 5.469 | 5.524 | 970,770 | +0.02(+0.31%) |
May 25, 2006 | 5.494 | 5.518 | 5.339 | 5.507 | 3,132,680 | +0.06(+1.06%) |
May 24, 2006 | 5.413 | 5.488 | 5.301 | 5.449 | 1,077,240 | +0.04(+0.67%) |
May 23, 2006 | 5.355 | 5.498 | 5.283 | 5.413 | 1,360,970 | +0.09(+1.77%) |
May 22, 2006 | 5.416 | 5.481 | 5.251 | 5.319 | 2,039,950 | -0.13(-2.37%) |
May 19, 2006 | 5.496 | 5.600 | 5.418 | 5.448 | 1,100,590 | -0.09(-1.57%) |
May 18, 2006 | 5.632 | 5.648 | 5.492 | 5.535 | 1,253,590 | -0.06(-1.16%) |
May 17, 2006 | 5.617 | 5.664 | 5.521 | 5.600 | 906,110 | -0.05(-0.88%) |
May 16, 2006 | 5.604 | 5.712 | 5.555 | 5.650 | 550,410 | +0.04(+0.70%) |
May 15, 2006 | 5.517 | 5.652 | 5.422 | 5.611 | 1,176,260 | +0.05(+0.94%) |
May 12, 2006 | 5.682 | 5.708 | 5.559 | 5.559 | 491,490 | -0.13(-2.34%) |
May 11, 2006 | 5.756 | 5.833 | 5.657 | 5.692 | 840,300 | -0.08(-1.35%) |
May 10, 2006 | 5.912 | 5.935 | 5.746 | 5.770 | 866,630 | -0.14(-2.32%) |
May 09, 2006 | 5.960 | 6.020 | 5.890 | 5.907 | 1,506,040 | -0.09(-1.55%) |
May 08, 2006 | 5.944 | 6.014 | 5.872 | 6.000 | 1,036,240 | +0.08(+1.42%) |
May 05, 2006 | 5.854 | 5.978 | 5.854 | 5.916 | 1,125,510 | +0.05(+0.87%) |
May 04, 2006 | 5.854 | 5.875 | 5.806 | 5.865 | 1,235,020 | +0.01(+0.19%) |
May 03, 2006 | 5.663 | 5.938 | 5.625 | 5.854 | 2,598,310 | +0.16(+2.79%) |
May 02, 2006 | 5.586 | 5.742 | 5.583 | 5.695 | 2,816,800 | +0.09(+1.61%) |
May 01, 2006 | 5.623 | 5.721 | 5.490 | 5.605 | 1,699,720 | -0.04(-0.71%) |
Apr 28, 2006 | 5.697 | 5.743 | 5.603 | 5.645 | 2,194,000 | -0.04(-0.76%) |
Apr 27, 2006 | 5.000 | 5.800 | 4.908 | 5.688 | 3,618,450 | +0.66(+13.03%) |
Apr 26, 2006 | 4.966 | 5.048 | 4.925 | 5.032 | 508,980 | +0.06(+1.20%) |
Apr 25, 2006 | 4.928 | 4.990 | 4.909 | 4.973 | 385,950 | +0.02(+0.48%) |
Apr 24, 2006 | 5.072 | 5.072 | 4.913 | 4.949 | 1,010,860 | -0.14(-2.77%) |
Apr 21, 2006 | 5.107 | 5.140 | 5.025 | 5.090 | 528,680 | -0.03(-0.62%) |
Apr 20, 2006 | 5.100 | 5.122 | 5.030 | 5.122 | 997,270 | +0.01(+0.16%) |
Apr 19, 2006 | 5.100 | 5.130 | 5.046 | 5.114 | 935,160 | -0.00(-0.08%) |
Apr 18, 2006 | 4.965 | 5.125 | 4.955 | 5.118 | 980,810 | +0.17(+3.39%) |
Apr 17, 2006 | 4.958 | 4.983 | 4.910 | 4.950 | 674,840 | -0.02(-0.38%) |
Apr 13, 2006 | 4.896 | 4.989 | 4.889 | 4.969 | 718,120 | +0.06(+1.14%) |
Apr 12, 2006 | 4.865 | 4.965 | 4.817 | 4.913 | 843,730 | +0.05(+0.99%) |
Apr 11, 2006 | 4.901 | 4.959 | 4.801 | 4.865 | 891,760 | -0.05(-1.10%) |
Apr 10, 2006 | 4.871 | 4.920 | 4.841 | 4.919 | 933,130 | +0.02(+0.51%) |
Apr 07, 2006 | 4.985 | 4.985 | 4.875 | 4.894 | 1,330,570 | -0.06(-1.29%) |
Apr 06, 2006 | 5.031 | 5.056 | 4.944 | 4.958 | 1,708,540 | -0.07(-1.45%) |
Apr 05, 2006 | 5.023 | 5.031 | 4.902 | 5.031 | 1,428,840 | +0.03(+0.62%) |
Apr 04, 2006 | 4.989 | 5.028 | 4.956 | 5.000 | 1,071,990 | +0.00(+0.08%) |
Apr 03, 2006 | 5.185 | 5.190 | 4.988 | 4.996 | 1,238,160 | -0.19(-3.72%) |
Mar 31, 2006 | 5.246 | 5.266 | 5.133 | 5.189 | 2,342,180 | -0.08(-1.48%) |
Mar 30, 2006 | 5.644 | 5.658 | 5.247 | 5.267 | 2,143,970 | -0.38(-6.66%) |
Mar 29, 2006 | 5.111 | 5.665 | 5.111 | 5.643 | 3,557,320 | +0.51(+9.89%) |
Mar 28, 2006 | 5.075 | 5.140 | 5.032 | 5.135 | 819,530 | +0.09(+1.78%) |
Mar 27, 2006 | 5.053 | 5.069 | 5.020 | 5.045 | 586,580 | -0.02(-0.43%) |
Mar 24, 2006 | 5.028 | 5.098 | 5.003 | 5.067 | 706,480 | +0.03(+0.58%) |
Mar 23, 2006 | 5.003 | 5.049 | 4.976 | 5.038 | 875,000 | +0.03(+0.68%) |
Mar 22, 2006 | 4.959 | 5.038 | 4.959 | 5.004 | 1,522,000 | +0.05(+0.99%) |
Mar 21, 2006 | 4.985 | 5.069 | 4.947 | 4.955 | 827,110 | -0.05(-0.94%) |
Mar 20, 2006 | 5.012 | 5.045 | 4.969 | 5.002 | 1,545,760 | -0.01(-0.18%) |
Mar 17, 2006 | 5.100 | 5.128 | 4.990 | 5.011 | 2,060,190 | -0.09(-1.78%) |
Mar 16, 2006 | 5.103 | 5.104 | 5.060 | 5.102 | 698,760 | +0.00(+0.10%) |
Mar 15, 2006 | 5.111 | 5.159 | 5.075 | 5.097 | 692,890 | -0.00(-0.04%) |
Mar 14, 2006 | 5.141 | 5.145 | 5.064 | 5.099 | 1,029,200 | -0.04(-0.72%) |
Mar 13, 2006 | 5.139 | 5.267 | 5.092 | 5.136 | 1,409,890 | +0.00(+0.08%) |
Mar 10, 2006 | 5.134 | 5.196 | 5.100 | 5.132 | 285,240 | -0.02(-0.45%) |
Mar 09, 2006 | 5.154 | 5.267 | 5.100 | 5.155 | 795,560 | -0.03(-0.58%) |
Mar 08, 2006 | 5.123 | 5.255 | 5.087 | 5.185 | 606,210 | +0.04(+0.80%) |
Mar 07, 2006 | 5.104 | 5.256 | 5.104 | 5.144 | 563,590 | -0.02(-0.45%) |
Mar 06, 2006 | 5.073 | 5.215 | 5.040 | 5.167 | 819,040 | +0.09(+1.81%) |
Mar 03, 2006 | 5.040 | 5.120 | 5.021 | 5.075 | 720,270 | -0.00(-0.02%) |
Mar 02, 2006 | 5.195 | 5.195 | 5.049 | 5.076 | 740,320 | -0.13(-2.53%) |
Mar 01, 2006 | 5.156 | 5.300 | 5.156 | 5.208 | 1,359,090 | +0.05(+0.91%) |
Feb 28, 2006 | 5.177 | 5.183 | 5.110 | 5.161 | 1,022,150 | -0.02(-0.31%) |
Feb 27, 2006 | 5.134 | 5.205 | 5.125 | 5.177 | 765,570 | +0.04(+0.84%) |
Feb 24, 2006 | 5.122 | 5.159 | 5.021 | 5.134 | 1,223,080 | -0.01(-0.17%) |
Feb 23, 2006 | 5.120 | 5.175 | 5.037 | 5.143 | 1,959,200 | +0.01(+0.25%) |
Feb 22, 2006 | 4.880 | 5.182 | 4.878 | 5.130 | 4,774,580 | +0.25(+5.21%) |
Feb 21, 2006 | 4.772 | 4.886 | 4.772 | 4.876 | 1,757,930 | +0.09(+1.97%) |
Feb 17, 2006 | 4.747 | 4.850 | 4.597 | 4.782 | 2,134,260 | +0.10(+2.22%) |
Feb 16, 2006 | 4.928 | 5.075 | 4.591 | 4.678 | 4,415,000 | -0.34(-6.74%) |
Feb 15, 2006 | 4.935 | 5.060 | 4.911 | 5.016 | 1,003,050 | +0.08(+1.72%) |
Feb 14, 2006 | 4.968 | 4.972 | 4.835 | 4.931 | 2,212,800 | +0.00(+0.04%) |
Feb 13, 2006 | 4.919 | 4.993 | 4.820 | 4.929 | 943,730 | -0.02(-0.40%) |
Feb 10, 2006 | 4.980 | 4.999 | 4.870 | 4.949 | 828,430 | -0.01(-0.28%) |
Feb 09, 2006 | 5.015 | 5.021 | 4.959 | 4.963 | 962,110 | -0.03(-0.54%) |
Feb 08, 2006 | 5.002 | 5.032 | 4.949 | 4.990 | 943,420 | +0.01(+0.26%) |
Feb 07, 2006 | 5.045 | 5.101 | 4.947 | 4.977 | 686,340 | -0.12(-2.43%) |
Feb 06, 2006 | 5.046 | 5.101 | 4.995 | 5.101 | 781,210 | +0.08(+1.69%) |
Feb 03, 2006 | 4.924 | 5.066 | 4.902 | 5.016 | 850,410 | +0.09(+1.74%) |
Feb 02, 2006 | 5.010 | 5.065 | 4.900 | 4.930 | 1,092,450 | -0.12(-2.45%) |
Feb 01, 2006 | 4.960 | 5.071 | 4.875 | 5.054 | 1,228,840 | +0.05(+1.08%) |
Jan 31, 2006 | 5.075 | 5.103 | 4.910 | 5.000 | 1,187,230 | -0.11(-2.15%) |
Jan 30, 2006 | 5.075 | 5.145 | 5.051 | 5.110 | 916,050 | +0.02(+0.35%) |
Jan 27, 2006 | 5.076 | 5.144 | 5.035 | 5.092 | 884,590 | +0.02(+0.32%) |
Jan 26, 2006 | 4.967 | 5.115 | 4.929 | 5.076 | 1,502,860 | +0.12(+2.48%) |
Jan 25, 2006 | 4.918 | 4.960 | 4.882 | 4.953 | 1,040,680 | -0.01(-0.12%) |
Jan 24, 2006 | 4.872 | 4.972 | 4.840 | 4.959 | 1,075,310 | +0.07(+1.49%) |
Jan 23, 2006 | 4.748 | 4.928 | 4.700 | 4.886 | 2,034,450 | +0.15(+3.19%) |
Jan 20, 2006 | 4.819 | 4.819 | 4.680 | 4.735 | 1,221,210 | -0.07(-1.40%) |
Jan 19, 2006 | 4.722 | 4.806 | 4.680 | 4.802 | 2,044,790 | +0.10(+2.13%) |
Jan 18, 2006 | 4.620 | 4.718 | 4.620 | 4.702 | 917,650 | +0.04(+0.90%) |
Jan 17, 2006 | 4.688 | 4.688 | 4.634 | 4.660 | 497,510 | -0.03(-0.70%) |
Jan 13, 2006 | 4.660 | 4.708 | 4.660 | 4.693 | 1,537,170 | +0.02(+0.41%) |
Jan 12, 2006 | 4.587 | 4.715 | 4.587 | 4.674 | 1,961,000 | +0.06(+1.21%) |
Jan 11, 2006 | 4.542 | 4.637 | 4.501 | 4.618 | 1,662,060 | +0.04(+0.92%) |
Jan 10, 2006 | 4.476 | 4.585 | 4.451 | 4.576 | 1,121,410 | +0.08(+1.78%) |
Jan 09, 2006 | 4.522 | 4.545 | 4.477 | 4.496 | 1,045,210 | +0.01(+0.11%) |
Jan 06, 2006 | 4.397 | 4.519 | 4.384 | 4.491 | 2,966,640 | +0.11(+2.53%) |
Jan 05, 2006 | 4.303 | 4.391 | 4.225 | 4.380 | 1,919,550 | +0.05(+1.20%) |
Jan 04, 2006 | 4.374 | 4.437 | 4.301 | 4.328 | 1,367,560 | -0.08(-1.77%) |
Jan 03, 2006 | 4.339 | 4.406 | 4.210 | 4.406 | 1,812,750 | +0.09(+2.06%) |
Dec 30, 2005 | 4.441 | 4.441 | 4.316 | 4.317 | 774,300 | -0.14(-3.23%) |
Dec 29, 2005 | 4.470 | 4.500 | 4.459 | 4.461 | 293,250 | -0.03(-0.73%) |
Dec 28, 2005 | 4.500 | 4.502 | 4.460 | 4.494 | 420,000 | +0.01(+0.13%) |
Dec 27, 2005 | 4.520 | 4.574 | 4.465 | 4.488 | 1,310,000 | -0.06(-1.28%) |
Dec 23, 2005 | 4.501 | 4.567 | 4.500 | 4.546 | 434,120 | +0.02(+0.53%) |
Dec 22, 2005 | 4.503 | 4.581 | 4.500 | 4.522 | 714,770 | +0.00(+0.07%) |
Dec 21, 2005 | 4.518 | 4.580 | 4.500 | 4.519 | 1,095,320 | -0.01(-0.24%) |
Dec 20, 2005 | 4.410 | 4.579 | 4.410 | 4.530 | 2,030,300 | +0.12(+2.72%) |
Dec 19, 2005 | 4.473 | 4.473 | 4.396 | 4.410 | 1,529,040 | -0.08(-1.67%) |
Dec 16, 2005 | 4.500 | 4.547 | 4.445 | 4.485 | 2,343,690 | +0.01(+0.13%) |
Dec 15, 2005 | 4.449 | 4.492 | 4.409 | 4.479 | 748,710 | +0.03(+0.70%) |
Dec 14, 2005 | 4.480 | 4.520 | 4.430 | 4.448 | 615,410 | -0.05(-1.13%) |
Dec 13, 2005 | 4.529 | 4.550 | 4.486 | 4.499 | 729,960 | -0.02(-0.38%) |
Dec 12, 2005 | 4.559 | 4.581 | 4.495 | 4.516 | 787,750 | -0.03(-0.66%) |
Dec 09, 2005 | 4.527 | 4.602 | 4.527 | 4.546 | 852,610 | +0.02(+0.42%) |
Dec 08, 2005 | 4.540 | 4.576 | 4.442 | 4.527 | 876,000 | -0.03(-0.72%) |
Dec 07, 2005 | 4.500 | 4.627 | 4.491 | 4.560 | 1,984,650 | +0.08(+1.69%) |
Dec 06, 2005 | 4.666 | 4.666 | 4.480 | 4.484 | 1,553,900 | -0.14(-3.01%) |
Dec 05, 2005 | 4.620 | 4.688 | 4.606 | 4.623 | 573,390 | -0.07(-1.53%) |
Dec 02, 2005 | 4.743 | 4.798 | 4.677 | 4.695 | 405,330 | -0.07(-1.57%) |
Dec 01, 2005 | 4.699 | 4.810 | 4.693 | 4.770 | 1,171,990 | +0.08(+1.62%) |
Nov 30, 2005 | 4.763 | 4.781 | 4.672 | 4.694 | 1,168,130 | -0.04(-0.93%) |
Nov 29, 2005 | 4.722 | 4.742 | 4.690 | 4.738 | 394,250 | +0.06(+1.28%) |
Nov 28, 2005 | 4.746 | 4.758 | 4.632 | 4.678 | 921,140 | -0.09(-1.81%) |
Nov 25, 2005 | 4.824 | 4.824 | 4.713 | 4.764 | 123,410 | -0.03(-0.61%) |
Nov 23, 2005 | 4.800 | 4.816 | 4.771 | 4.793 | 1,012,260 | +0.01(+0.17%) |
Nov 22, 2005 | 4.792 | 4.870 | 4.708 | 4.785 | 1,811,970 | +0.01(+0.17%) |
Nov 21, 2005 | 4.867 | 4.870 | 4.728 | 4.777 | 1,152,700 | -0.11(-2.31%) |
Nov 18, 2005 | 4.896 | 4.930 | 4.811 | 4.890 | 840,610 | +0.05(+1.03%) |
Nov 17, 2005 | 4.805 | 4.851 | 4.765 | 4.840 | 364,090 | +0.04(+0.94%) |
Nov 16, 2005 | 4.848 | 4.865 | 4.703 | 4.795 | 910,490 | -0.05(-1.13%) |
Nov 15, 2005 | 4.910 | 4.910 | 4.788 | 4.850 | 848,740 | -0.04(-0.80%) |
Nov 14, 2005 | 4.930 | 4.945 | 4.868 | 4.889 | 1,029,510 | -0.03(-0.61%) |
Nov 11, 2005 | 4.827 | 4.930 | 4.814 | 4.919 | 1,612,420 | +0.09(+1.78%) |
Nov 10, 2005 | 4.800 | 4.864 | 4.688 | 4.833 | 942,080 | +0.04(+0.92%) |
Nov 09, 2005 | 4.840 | 4.883 | 4.727 | 4.789 | 862,960 | -0.04(-0.83%) |
Nov 08, 2005 | 4.829 | 4.863 | 4.787 | 4.829 | 615,050 | -0.03(-0.56%) |
Nov 07, 2005 | 4.894 | 4.900 | 4.804 | 4.856 | 964,340 | -0.02(-0.39%) |
Nov 04, 2005 | 4.831 | 4.899 | 4.827 | 4.875 | 1,067,430 | +0.04(+0.79%) |
Nov 03, 2005 | 4.820 | 4.925 | 4.785 | 4.837 | 1,417,400 | +0.02(+0.42%) |
Nov 02, 2005 | 4.690 | 4.817 | 4.671 | 4.817 | 952,980 | +0.12(+2.60%) |