Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.044 | 6.048 | 5.985 | 6.008 | 1,881,910 | -0.03(-0.53%) |
Nov 29, 2006 | 6.002 | 6.065 | 5.997 | 6.040 | 1,855,551 | +0.03(+0.46%) |
Nov 28, 2006 | 6.033 | 6.055 | 6.002 | 6.012 | 1,759,996 | +0.02(+0.28%) |
Nov 27, 2006 | 6.044 | 6.055 | 5.972 | 5.995 | 1,390,957 | -0.05(-0.88%) |
Nov 24, 2006 | 6.023 | 6.053 | 6.004 | 6.048 | 535,671 | +0.05(+0.78%) |
Nov 22, 2006 | 6.008 | 6.033 | 5.951 | 6.002 | 1,373,540 | -0.01(-0.11%) |
Nov 21, 2006 | 6.012 | 6.033 | 5.991 | 6.008 | 1,147,598 | +0.00(+0.07%) |
Nov 20, 2006 | 6.008 | 6.023 | 5.974 | 6.004 | 1,373,070 | -0.00(-0.07%) |
Nov 17, 2006 | 5.970 | 6.023 | 5.951 | 6.008 | 2,024,066 | +0.01(+0.21%) |
Nov 16, 2006 | 5.982 | 6.031 | 5.951 | 5.995 | 2,199,642 | +0.01(+0.21%) |
Nov 15, 2006 | 5.987 | 6.031 | 5.970 | 5.982 | 1,957,695 | -0.02(-0.39%) |
Nov 14, 2006 | 5.972 | 6.023 | 5.972 | 6.006 | 2,479,245 | +0.03(+0.57%) |
Nov 13, 2006 | 5.968 | 5.980 | 5.921 | 5.972 | 1,819,776 | +0.02(+0.39%) |
Nov 10, 2006 | 5.914 | 5.970 | 5.889 | 5.948 | 2,512,195 | -0.01(-0.11%) |
Nov 09, 2006 | 5.948 | 5.980 | 5.885 | 5.955 | 2,391,222 | +0.05(+0.83%) |
Nov 08, 2006 | 5.853 | 5.925 | 5.842 | 5.906 | 1,876,733 | +0.05(+0.91%) |
Nov 07, 2006 | 5.870 | 5.948 | 5.842 | 5.853 | 2,049,014 | -0.03(-0.47%) |
Nov 06, 2006 | 5.883 | 5.934 | 5.806 | 5.880 | 2,464,653 | -0.00(-0.07%) |
Nov 03, 2006 | 5.957 | 5.959 | 5.855 | 5.885 | 2,865,230 | +0.04(+0.76%) |
Nov 02, 2006 | 5.838 | 5.917 | 5.806 | 5.840 | 2,556,442 | +0.01(+0.15%) |
Nov 01, 2006 | 5.802 | 5.842 | 5.774 | 5.832 | 2,292,372 | -0.01(-0.11%) |
Oct 31, 2006 | 5.751 | 5.838 | 5.747 | 5.838 | 2,213,763 | +0.04(+0.77%) |
Oct 30, 2006 | 5.851 | 5.895 | 5.778 | 5.793 | 2,510,783 | -0.06(-0.98%) |
Oct 27, 2006 | 5.891 | 5.912 | 5.829 | 5.851 | 2,048,543 | -0.13(-2.13%) |
Oct 26, 2006 | 5.991 | 6.023 | 5.951 | 5.978 | 2,451,473 | -0.01(-0.21%) |
Oct 25, 2006 | 5.980 | 5.999 | 5.802 | 5.991 | 2,999,383 | +0.03(+0.53%) |
Oct 24, 2006 | 5.980 | 6.063 | 5.897 | 5.959 | 2,761,203 | +0.00(+0.00%) |
Oct 23, 2006 | 5.944 | 5.965 | 5.895 | 5.959 | 2,355,448 | +0.03(+0.47%) |
Oct 20, 2006 | 5.946 | 5.948 | 5.906 | 5.931 | 1,422,965 | -0.00(-0.04%) |
Oct 19, 2006 | 5.889 | 5.948 | 5.866 | 5.934 | 1,575,476 | +0.06(+0.98%) |
Oct 18, 2006 | 5.946 | 5.946 | 5.868 | 5.876 | 2,854,404 | -0.04(-0.65%) |
Oct 17, 2006 | 5.866 | 5.934 | 5.863 | 5.914 | 4,069,314 | +0.05(+0.83%) |
Oct 16, 2006 | 5.849 | 5.887 | 5.812 | 5.866 | 2,680,711 | +0.03(+0.44%) |
Oct 13, 2006 | 5.723 | 5.842 | 5.717 | 5.840 | 3,591,070 | +0.12(+2.12%) |
Oct 12, 2006 | 5.660 | 5.732 | 5.655 | 5.719 | 2,580,449 | +0.07(+1.16%) |
Oct 11, 2006 | 5.681 | 5.681 | 5.636 | 5.653 | 1,657,851 | -0.01(-0.22%) |
Oct 10, 2006 | 5.634 | 5.679 | 5.634 | 5.666 | 1,600,424 | +0.01(+0.23%) |
Oct 09, 2006 | 5.670 | 5.679 | 5.630 | 5.653 | 1,657,851 | +0.00(+0.00%) |
Oct 06, 2006 | 5.672 | 5.681 | 5.594 | 5.653 | 2,090,907 | -0.02(-0.30%) |
Oct 05, 2006 | 5.621 | 5.683 | 5.619 | 5.670 | 2,087,612 | +0.06(+1.02%) |
Oct 04, 2006 | 5.577 | 5.619 | 5.534 | 5.613 | 2,410,992 | +0.01(+0.27%) |
Oct 03, 2006 | 5.645 | 5.674 | 5.587 | 5.598 | 2,196,347 | -0.06(-1.09%) |
Oct 02, 2006 | 5.683 | 5.689 | 5.640 | 5.660 | 1,823,542 | -0.02(-0.41%) |
Sep 29, 2006 | 5.664 | 5.691 | 5.647 | 5.683 | 1,986,880 | -0.00(-0.07%) |
Sep 28, 2006 | 5.638 | 5.700 | 5.638 | 5.687 | 2,676,474 | +0.05(+0.87%) |
Sep 27, 2006 | 5.609 | 5.647 | 5.585 | 5.638 | 2,780,973 | +0.04(+0.72%) |
Sep 26, 2006 | 5.536 | 5.613 | 5.532 | 5.598 | 2,397,341 | +0.04(+0.69%) |
Sep 25, 2006 | 5.555 | 5.572 | 5.513 | 5.560 | 3,671,562 | -0.01(-0.27%) |
Sep 22, 2006 | 5.602 | 5.602 | 5.555 | 5.575 | 2,733,431 | -0.02(-0.30%) |
Sep 21, 2006 | 5.549 | 5.615 | 5.547 | 5.592 | 2,846,402 | +0.03(+0.50%) |
Sep 20, 2006 | 5.638 | 5.651 | 5.547 | 5.564 | 4,014,712 | -0.08(-1.39%) |
Sep 19, 2006 | 5.693 | 5.693 | 5.638 | 5.643 | 2,773,912 | -0.03(-0.45%) |
Sep 18, 2006 | 5.672 | 5.708 | 5.651 | 5.668 | 2,747,081 | -0.03(-0.56%) |
Sep 15, 2006 | 5.691 | 5.710 | 5.666 | 5.700 | 3,194,729 | +0.03(+0.49%) |
Sep 14, 2006 | 5.664 | 5.696 | 5.653 | 5.672 | 6,472,775 | +0.02(+0.38%) |
Sep 13, 2006 | 5.602 | 5.660 | 5.596 | 5.651 | 3,930,454 | +0.05(+0.87%) |
Sep 12, 2006 | 5.598 | 5.615 | 5.536 | 5.602 | 5,467,332 | +0.01(+0.15%) |
Sep 11, 2006 | 5.651 | 5.651 | 5.577 | 5.594 | 9,020,275 | +0.02(+0.30%) |
Sep 08, 2006 | 5.449 | 5.598 | 5.470 | 5.577 | 29,146,554 | +0.10(+1.74%) |
Sep 07, 2006 | 5.528 | 5.528 | 5.481 | 5.481 | 5,434,853 | -0.00(-0.08%) |
Sep 06, 2006 | 5.545 | 5.547 | 5.375 | 5.485 | 7,892,917 | -0.19(-3.30%) |
Sep 05, 2006 | 5.693 | 5.734 | 5.672 | 5.672 | 2,170,928 | -0.03(-0.48%) |
Sep 01, 2006 | 5.725 | 5.747 | 5.689 | 5.700 | 1,391,427 | +0.01(+0.22%) |
Aug 31, 2006 | 5.662 | 5.704 | 5.655 | 5.687 | 1,535,466 | +0.06(+1.13%) |
Aug 30, 2006 | 5.636 | 5.704 | 5.615 | 5.623 | 1,795,770 | -0.03(-0.49%) |
Aug 29, 2006 | 5.655 | 5.704 | 5.634 | 5.651 | 1,893,208 | -0.02(-0.30%) |
Aug 28, 2006 | 5.727 | 5.734 | 5.643 | 5.668 | 1,569,828 | -0.04(-0.71%) |
Aug 25, 2006 | 5.704 | 5.725 | 5.672 | 5.708 | 1,197,023 | +0.02(+0.34%) |
Aug 24, 2006 | 5.651 | 5.693 | 5.632 | 5.689 | 1,328,352 | +0.01(+0.15%) |
Aug 23, 2006 | 5.693 | 5.732 | 5.672 | 5.681 | 1,445,559 | -0.04(-0.78%) |
Aug 22, 2006 | 5.734 | 5.734 | 5.689 | 5.725 | 1,680,916 | +0.01(+0.11%) |
Aug 21, 2006 | 5.704 | 5.736 | 5.691 | 5.719 | 1,678,562 | +0.01(+0.19%) |
Aug 18, 2006 | 5.672 | 5.730 | 5.670 | 5.708 | 1,628,196 | +0.07(+1.17%) |
Aug 17, 2006 | 5.653 | 5.693 | 5.636 | 5.643 | 2,337,561 | +0.01(+0.15%) |
Aug 16, 2006 | 5.568 | 5.698 | 5.555 | 5.634 | 2,182,696 | +0.02(+0.38%) |
Aug 15, 2006 | 5.598 | 5.626 | 5.579 | 5.613 | 1,528,876 | +0.04(+0.65%) |
Aug 14, 2006 | 5.589 | 5.609 | 5.566 | 5.577 | 1,193,257 | -0.01(-0.23%) |
Aug 11, 2006 | 5.587 | 5.691 | 5.587 | 5.589 | 1,659,734 | +0.00(+0.04%) |
Aug 10, 2006 | 5.715 | 5.715 | 5.577 | 5.587 | 2,317,320 | -0.05(-0.94%) |
Aug 09, 2006 | 5.683 | 5.710 | 5.630 | 5.640 | 1,452,149 | -0.05(-0.86%) |
Aug 08, 2006 | 5.715 | 5.736 | 5.666 | 5.689 | 1,265,276 | -0.03(-0.52%) |
Aug 07, 2006 | 5.734 | 5.749 | 5.698 | 5.719 | 1,467,212 | +0.03(+0.49%) |
Aug 04, 2006 | 5.689 | 5.718 | 5.655 | 5.691 | 1,498,279 | +0.00(+0.07%) |
Aug 03, 2006 | 5.630 | 5.715 | 5.587 | 5.687 | 2,023,124 | +0.03(+0.56%) |
Aug 02, 2006 | 5.736 | 5.736 | 5.640 | 5.655 | 1,861,199 | -0.07(-1.19%) |
Aug 01, 2006 | 5.681 | 5.727 | 5.656 | 5.723 | 1,733,636 | +0.06(+1.01%) |
Jul 31, 2006 | 5.634 | 5.700 | 5.619 | 5.666 | 1,562,767 | +0.03(+0.57%) |
Jul 28, 2006 | 5.640 | 5.662 | 5.596 | 5.634 | 1,744,462 | -0.01(-0.11%) |
Jul 27, 2006 | 5.683 | 5.696 | 5.615 | 5.640 | 2,451,473 | -0.10(-1.70%) |
Jul 26, 2006 | 5.696 | 5.749 | 5.677 | 5.738 | 3,045,043 | +0.07(+1.16%) |
Jul 25, 2006 | 5.570 | 5.679 | 5.545 | 5.672 | 2,256,598 | +0.10(+1.83%) |
Jul 24, 2006 | 5.596 | 5.628 | 5.566 | 5.570 | 2,307,435 | +0.00(+0.04%) |
Jul 21, 2006 | 5.570 | 5.596 | 5.553 | 5.568 | 1,933,689 | +0.00(+0.08%) |
Jul 20, 2006 | 5.545 | 5.587 | 5.530 | 5.564 | 3,103,411 | +0.03(+0.54%) |
Jul 19, 2006 | 5.519 | 5.543 | 5.477 | 5.534 | 2,759,790 | +0.05(+0.97%) |
Jul 18, 2006 | 5.485 | 5.513 | 5.473 | 5.481 | 1,839,546 | +0.01(+0.16%) |
Jul 17, 2006 | 5.458 | 5.494 | 5.443 | 5.473 | 2,209,056 | +0.04(+0.82%) |
Jul 14, 2006 | 5.422 | 5.456 | 5.407 | 5.428 | 2,178,931 | +0.00(+0.08%) |
Jul 13, 2006 | 5.466 | 5.466 | 5.406 | 5.424 | 2,506,547 | +0.03(+0.51%) |
Jul 12, 2006 | 5.428 | 5.443 | 5.394 | 5.396 | 3,587,775 | -0.02(-0.43%) |
Jul 11, 2006 | 5.405 | 5.434 | 5.379 | 5.419 | 2,769,205 | +0.05(+0.95%) |
Jul 10, 2006 | 5.417 | 5.417 | 5.364 | 5.368 | 2,359,684 | +0.00(+0.00%) |
Jul 07, 2006 | 5.356 | 5.385 | 5.349 | 5.368 | 1,791,063 | +0.01(+0.24%) |
Jul 06, 2006 | 5.315 | 5.371 | 5.315 | 5.356 | 2,283,429 | +0.02(+0.36%) |
Jul 05, 2006 | 5.313 | 5.343 | 5.311 | 5.337 | 2,076,786 | +0.01(+0.16%) |
Jul 03, 2006 | 5.328 | 5.343 | 5.311 | 5.328 | 1,425,790 | +0.04(+0.72%) |
Jun 30, 2006 | 5.271 | 5.311 | 5.254 | 5.290 | 2,336,619 | -0.01(-0.20%) |
Jun 29, 2006 | 5.300 | 5.309 | 5.275 | 5.300 | 2,004,296 | +0.01(+0.28%) |
Jun 28, 2006 | 5.303 | 5.311 | 5.279 | 5.286 | 1,630,079 | -0.02(-0.32%) |
Jun 27, 2006 | 5.271 | 5.309 | 5.269 | 5.303 | 2,188,345 | +0.01(+0.24%) |
Jun 26, 2006 | 5.309 | 5.311 | 5.269 | 5.290 | 2,017,005 | +0.00(+0.00%) |
Jun 23, 2006 | 5.271 | 5.305 | 5.262 | 5.290 | 2,268,366 | +0.02(+0.44%) |
Jun 22, 2006 | 5.220 | 5.271 | 5.220 | 5.266 | 2,196,818 | +0.03(+0.61%) |
Jun 21, 2006 | 5.209 | 5.264 | 5.209 | 5.235 | 3,425,379 | +0.01(+0.20%) |
Jun 20, 2006 | 5.235 | 5.283 | 5.209 | 5.224 | 2,172,811 | +0.02(+0.41%) |
Jun 19, 2006 | 5.239 | 5.283 | 5.199 | 5.203 | 2,603,514 | -0.06(-1.05%) |
Jun 16, 2006 | 5.290 | 5.296 | 5.211 | 5.258 | 2,508,430 | +0.05(+0.98%) |
Jun 15, 2006 | 5.152 | 5.222 | 5.150 | 5.207 | 3,553,883 | +0.07(+1.41%) |
Jun 14, 2006 | 5.054 | 5.141 | 5.048 | 5.135 | 3,444,207 | +0.05(+1.05%) |
Jun 13, 2006 | 5.152 | 5.192 | 5.048 | 5.082 | 3,339,238 | -0.11(-2.21%) |
Jun 12, 2006 | 5.269 | 5.279 | 5.181 | 5.196 | 1,683,740 | -0.04(-0.85%) |
Jun 09, 2006 | 5.283 | 5.283 | 5.224 | 5.241 | 1,460,152 | +0.02(+0.33%) |
Jun 08, 2006 | 5.226 | 5.249 | 5.173 | 5.224 | 2,051,367 | -0.01(-0.16%) |
Jun 07, 2006 | 5.264 | 5.269 | 5.209 | 5.232 | 3,388,192 | -0.01(-0.12%) |
Jun 06, 2006 | 5.269 | 5.322 | 5.226 | 5.239 | 2,944,310 | -0.04(-0.72%) |
Jun 05, 2006 | 5.311 | 5.324 | 5.269 | 5.277 | 1,966,168 | -0.03(-0.60%) |
Jun 02, 2006 | 5.311 | 5.347 | 5.303 | 5.309 | 4,467,538 | -0.00(-0.08%) |
Jun 01, 2006 | 5.354 | 5.360 | 5.309 | 5.313 | 2,668,943 | -0.04(-0.75%) |
May 31, 2006 | 5.343 | 5.364 | 5.322 | 5.354 | 2,462,300 | +0.02(+0.40%) |
May 30, 2006 | 5.364 | 5.364 | 5.307 | 5.332 | 3,021,036 | +0.08(+1.46%) |
May 26, 2006 | 5.205 | 5.271 | 5.205 | 5.256 | 1,378,247 | +0.04(+0.69%) |
May 25, 2006 | 5.262 | 5.288 | 5.205 | 5.220 | 2,412,875 | +0.01(+0.12%) |
May 24, 2006 | 5.249 | 5.292 | 5.203 | 5.213 | 3,445,149 | -0.03(-0.65%) |
May 23, 2006 | 5.258 | 5.324 | 5.227 | 5.247 | 3,089,290 | +0.02(+0.33%) |
May 22, 2006 | 5.211 | 5.247 | 5.133 | 5.230 | 2,649,173 | +0.02(+0.41%) |
May 19, 2006 | 5.247 | 5.256 | 5.173 | 5.209 | 2,113,031 | +0.00(+0.08%) |
May 18, 2006 | 5.154 | 5.271 | 5.154 | 5.205 | 2,462,771 | +0.03(+0.62%) |
May 17, 2006 | 5.245 | 5.288 | 5.124 | 5.173 | 3,718,633 | -0.09(-1.77%) |
May 16, 2006 | 5.290 | 5.290 | 5.236 | 5.266 | 2,338,032 | +0.02(+0.41%) |
May 15, 2006 | 5.279 | 5.300 | 5.218 | 5.245 | 2,268,366 | -0.06(-1.20%) |
May 12, 2006 | 5.356 | 5.394 | 5.290 | 5.309 | 2,263,188 | -0.06(-1.03%) |
May 11, 2006 | 5.417 | 5.433 | 5.356 | 5.364 | 2,740,021 | -0.03(-0.63%) |
May 10, 2006 | 5.351 | 5.417 | 5.332 | 5.398 | 2,879,352 | +0.06(+1.19%) |
May 09, 2006 | 5.375 | 5.392 | 5.313 | 5.334 | 2,812,981 | -0.03(-0.52%) |
May 08, 2006 | 5.417 | 5.439 | 5.324 | 5.362 | 3,002,678 | -0.06(-1.10%) |
May 05, 2006 | 5.324 | 5.462 | 5.322 | 5.422 | 4,723,135 | +0.11(+2.00%) |
May 04, 2006 | 5.315 | 5.328 | 5.239 | 5.315 | 2,581,861 | +0.00(+0.00%) |
May 03, 2006 | 5.281 | 5.322 | 5.279 | 5.315 | 2,917,009 | +0.03(+0.56%) |
May 02, 2006 | 5.298 | 5.300 | 5.247 | 5.286 | 2,709,424 | +0.01(+0.12%) |
May 01, 2006 | 5.258 | 5.303 | 5.249 | 5.279 | 2,369,099 | +0.02(+0.44%) |
Apr 28, 2006 | 5.266 | 5.311 | 5.247 | 5.256 | 2,096,085 | -0.01(-0.20%) |
Apr 27, 2006 | 5.275 | 5.309 | 5.237 | 5.266 | 2,263,659 | -0.01(-0.16%) |
Apr 26, 2006 | 5.266 | 5.311 | 5.241 | 5.275 | 3,268,161 | -0.04(-0.80%) |
Apr 25, 2006 | 5.385 | 5.405 | 5.313 | 5.317 | 3,111,413 | -0.06(-1.11%) |
Apr 24, 2006 | 5.360 | 5.377 | 5.332 | 5.377 | 2,638,817 | +0.02(+0.44%) |
Apr 21, 2006 | 5.347 | 5.364 | 5.326 | 5.354 | 1,835,310 | +0.03(+0.52%) |
Apr 20, 2006 | 5.341 | 5.354 | 5.298 | 5.326 | 2,024,537 | +0.00(+0.00%) |
Apr 19, 2006 | 5.326 | 5.341 | 5.292 | 5.326 | 2,085,729 | +0.01(+0.12%) |
Apr 18, 2006 | 5.269 | 5.326 | 5.260 | 5.320 | 2,159,631 | +0.06(+1.05%) |
Apr 17, 2006 | 5.290 | 5.294 | 5.239 | 5.264 | 2,400,636 | +0.05(+1.02%) |
Apr 13, 2006 | 5.232 | 5.269 | 5.196 | 5.211 | 1,968,051 | -0.02(-0.41%) |
Apr 12, 2006 | 5.245 | 5.286 | 5.226 | 5.232 | 2,308,847 | -0.01(-0.20%) |
Apr 11, 2006 | 5.249 | 5.311 | 5.243 | 5.243 | 2,065,959 | -0.02(-0.36%) |
Apr 10, 2006 | 5.309 | 5.343 | 5.258 | 5.262 | 2,436,411 | -0.04(-0.68%) |
Apr 07, 2006 | 5.300 | 5.322 | 5.279 | 5.298 | 2,525,846 | -0.00(-0.04%) |
Apr 06, 2006 | 5.283 | 5.311 | 5.273 | 5.300 | 2,930,659 | +0.04(+0.73%) |
Apr 05, 2006 | 5.237 | 5.273 | 5.222 | 5.262 | 3,082,229 | +0.03(+0.49%) |
Apr 04, 2006 | 5.209 | 5.247 | 5.184 | 5.237 | 2,890,649 | +0.04(+0.86%) |
Apr 03, 2006 | 5.256 | 5.275 | 5.192 | 5.192 | 2,371,452 | -0.05(-1.01%) |
Mar 31, 2006 | 5.222 | 5.258 | 5.194 | 5.245 | 2,557,384 | -0.01(-0.24%) |
Mar 30, 2006 | 5.222 | 5.269 | 5.220 | 5.258 | 2,803,567 | +0.03(+0.49%) |
Mar 29, 2006 | 5.205 | 5.247 | 5.203 | 5.232 | 3,206,968 | +0.04(+0.82%) |
Mar 28, 2006 | 5.203 | 5.205 | 5.152 | 5.190 | 2,671,767 | -0.00(-0.08%) |
Mar 27, 2006 | 5.232 | 5.235 | 5.173 | 5.194 | 2,347,446 | -0.04(-0.69%) |
Mar 24, 2006 | 5.199 | 5.258 | 5.194 | 5.230 | 3,227,679 | +0.04(+0.70%) |
Mar 23, 2006 | 5.213 | 5.230 | 5.184 | 5.194 | 3,174,489 | +0.01(+0.12%) |
Mar 22, 2006 | 5.264 | 5.264 | 5.167 | 5.188 | 3,919,157 | +0.03(+0.58%) |
Mar 21, 2006 | 5.165 | 5.194 | 5.152 | 5.158 | 2,215,175 | -0.02(-0.37%) |
Mar 20, 2006 | 5.222 | 5.254 | 5.169 | 5.177 | 3,472,450 | -0.04(-0.85%) |
Mar 17, 2006 | 5.228 | 5.235 | 5.205 | 5.222 | 3,150,953 | +0.00(+0.08%) |
Mar 16, 2006 | 5.192 | 5.230 | 5.167 | 5.218 | 3,150,012 | +0.05(+1.03%) |
Mar 15, 2006 | 5.184 | 5.203 | 5.150 | 5.165 | 2,758,378 | -0.02(-0.37%) |
Mar 14, 2006 | 5.201 | 5.203 | 5.158 | 5.184 | 3,386,780 | +0.00(+0.00%) |
Mar 13, 2006 | 5.141 | 5.194 | 5.131 | 5.184 | 3,262,983 | +0.05(+1.04%) |
Mar 10, 2006 | 5.105 | 5.145 | 5.103 | 5.131 | 2,683,064 | +0.02(+0.46%) |
Mar 09, 2006 | 5.150 | 5.152 | 5.099 | 5.107 | 2,536,202 | -0.02(-0.37%) |
Mar 08, 2006 | 5.120 | 5.141 | 5.082 | 5.126 | 3,150,482 | +0.00(+0.04%) |
Mar 07, 2006 | 5.099 | 5.152 | 5.077 | 5.124 | 6,205,881 | +0.04(+0.75%) |
Mar 06, 2006 | 5.131 | 5.141 | 5.077 | 5.086 | 5,802,951 | -0.04(-0.87%) |
Mar 03, 2006 | 5.035 | 5.154 | 5.033 | 5.131 | 38,676,140 | +0.05(+1.05%) |
Mar 02, 2006 | 5.077 | 5.128 | 5.056 | 5.077 | 5,991,707 | +0.00(+0.00%) |
Mar 01, 2006 | 5.152 | 5.154 | 5.075 | 5.077 | 4,871,410 | -0.08(-1.57%) |
Feb 28, 2006 | 5.266 | 5.188 | 5.145 | 5.158 | 4,167,223 | -0.11(-2.06%) |
Feb 27, 2006 | 5.349 | 5.349 | 5.232 | 5.266 | 2,572,447 | -0.04(-0.76%) |
Feb 24, 2006 | 5.334 | 5.351 | 5.298 | 5.307 | 1,729,399 | -0.01(-0.24%) |
Feb 23, 2006 | 5.358 | 5.358 | 5.296 | 5.320 | 2,035,363 | +0.00(+0.08%) |
Feb 22, 2006 | 5.309 | 5.328 | 5.290 | 5.315 | 1,744,933 | +0.01(+0.28%) |
Feb 21, 2006 | 5.362 | 5.364 | 5.271 | 5.300 | 2,391,693 | -0.01(-0.24%) |
Feb 17, 2006 | 5.322 | 5.381 | 5.311 | 5.313 | 1,818,364 | -0.00(-0.04%) |
Feb 16, 2006 | 5.298 | 5.330 | 5.279 | 5.315 | 2,105,970 | +0.05(+1.01%) |
Feb 15, 2006 | 5.196 | 5.307 | 5.194 | 5.262 | 2,456,181 | +0.07(+1.35%) |
Feb 14, 2006 | 5.205 | 5.205 | 5.152 | 5.192 | 2,153,041 | -0.01(-0.24%) |
Feb 13, 2006 | 5.258 | 5.269 | 5.179 | 5.205 | 1,863,553 | -0.05(-0.93%) |
Feb 10, 2006 | 5.277 | 5.279 | 5.194 | 5.254 | 2,291,431 | +0.00(+0.08%) |
Feb 09, 2006 | 5.371 | 5.371 | 5.247 | 5.249 | 2,258,481 | -0.02(-0.32%) |
Feb 08, 2006 | 5.271 | 5.294 | 5.228 | 5.266 | 1,852,726 | +0.01(+0.28%) |
Feb 07, 2006 | 5.364 | 5.375 | 5.237 | 5.252 | 2,714,131 | -0.11(-2.06%) |
Feb 06, 2006 | 5.322 | 5.362 | 5.311 | 5.362 | 2,126,211 | +0.04(+0.84%) |
Feb 03, 2006 | 5.311 | 5.324 | 5.292 | 5.317 | 1,601,836 | +0.00(+0.08%) |
Feb 02, 2006 | 5.349 | 5.364 | 5.303 | 5.313 | 2,288,607 | -0.04(-0.68%) |
Feb 01, 2006 | 5.383 | 5.396 | 5.337 | 5.349 | 1,944,986 | -0.02(-0.36%) |
Jan 31, 2006 | 5.345 | 5.379 | 5.330 | 5.368 | 2,060,781 | +0.00(+0.08%) |
Jan 30, 2006 | 5.411 | 5.411 | 5.343 | 5.364 | 2,490,543 | -0.01(-0.20%) |
Jan 27, 2006 | 5.422 | 5.424 | 5.324 | 5.375 | 2,924,069 | -0.04(-0.82%) |
Jan 26, 2006 | 5.481 | 5.513 | 5.419 | 5.419 | 2,944,310 | -0.07(-1.24%) |
Jan 25, 2006 | 5.517 | 5.524 | 5.462 | 5.487 | 1,879,086 | -0.03(-0.46%) |
Jan 24, 2006 | 5.468 | 5.519 | 5.468 | 5.513 | 2,295,197 | +0.05(+0.89%) |
Jan 23, 2006 | 5.477 | 5.502 | 5.451 | 5.464 | 1,985,467 | +0.03(+0.55%) |
Jan 20, 2006 | 5.458 | 5.481 | 5.422 | 5.434 | 1,881,910 | +0.01(+0.12%) |
Jan 19, 2006 | 5.428 | 5.439 | 5.385 | 5.428 | 2,351,682 | +0.04(+0.75%) |
Jan 18, 2006 | 5.417 | 5.447 | 5.360 | 5.388 | 2,118,209 | -0.04(-0.70%) |
Jan 17, 2006 | 5.417 | 5.436 | 5.351 | 5.426 | 2,672,709 | +0.03(+0.63%) |
Jan 13, 2006 | 5.349 | 5.415 | 5.341 | 5.392 | 1,229,502 | +0.02(+0.40%) |
Jan 12, 2006 | 5.377 | 5.392 | 5.322 | 5.371 | 1,921,921 | -0.00(-0.08%) |
Jan 11, 2006 | 5.396 | 5.396 | 5.358 | 5.375 | 1,594,776 | -0.01(-0.16%) |
Jan 10, 2006 | 5.411 | 5.411 | 5.375 | 5.383 | 1,999,118 | +0.01(+0.12%) |
Jan 09, 2006 | 5.354 | 5.392 | 5.322 | 5.377 | 1,836,722 | +0.07(+1.28%) |
Jan 06, 2006 | 5.334 | 5.366 | 5.292 | 5.309 | 2,003,825 | +0.03(+0.56%) |
Jan 05, 2006 | 5.309 | 5.343 | 5.262 | 5.279 | 2,561,620 | -0.02(-0.44%) |
Jan 04, 2006 | 5.258 | 5.341 | 5.254 | 5.303 | 3,000,796 | +0.05(+0.93%) |
Jan 03, 2006 | 5.199 | 5.277 | 5.171 | 5.254 | 3,576,948 | +0.15(+3.00%) |
Dec 30, 2005 | 5.009 | 5.143 | 4.995 | 5.101 | 4,023,184 | +0.09(+1.87%) |
Dec 29, 2005 | 5.041 | 5.054 | 4.975 | 5.007 | 2,939,132 | -0.02(-0.38%) |
Dec 28, 2005 | 4.973 | 5.043 | 4.973 | 5.026 | 3,561,886 | +0.04(+0.81%) |
Dec 27, 2005 | 5.077 | 5.082 | 4.967 | 4.986 | 3,270,043 | -0.10(-1.92%) |
Dec 23, 2005 | 5.141 | 5.141 | 5.067 | 5.084 | 2,514,078 | -0.06(-1.12%) |
Dec 22, 2005 | 5.099 | 5.152 | 5.080 | 5.141 | 2,456,181 | +0.04(+0.88%) |
Dec 21, 2005 | 5.135 | 5.184 | 5.077 | 5.097 | 3,402,785 | +0.00(+0.04%) |
Dec 20, 2005 | 5.184 | 5.194 | 5.077 | 5.094 | 3,935,161 | -0.10(-1.96%) |
Dec 19, 2005 | 5.192 | 5.243 | 5.179 | 5.196 | 2,113,031 | +0.01(+0.12%) |
Dec 16, 2005 | 5.313 | 5.332 | 5.179 | 5.190 | 5,053,575 | -0.12(-2.20%) |
Dec 15, 2005 | 5.275 | 5.330 | 5.269 | 5.307 | 3,160,367 | +0.03(+0.56%) |
Dec 14, 2005 | 5.131 | 5.283 | 5.131 | 5.277 | 3,989,764 | +0.13(+2.60%) |
Dec 13, 2005 | 5.194 | 5.235 | 5.135 | 5.143 | 3,214,970 | -0.06(-1.06%) |
Dec 12, 2005 | 5.279 | 5.286 | 5.184 | 5.199 | 2,367,216 | -0.05(-0.89%) |
Dec 09, 2005 | 5.237 | 5.262 | 5.184 | 5.245 | 1,445,089 | +0.03(+0.53%) |
Dec 08, 2005 | 5.220 | 5.247 | 5.196 | 5.218 | 2,224,119 | -0.02(-0.45%) |
Dec 07, 2005 | 5.281 | 5.296 | 5.205 | 5.241 | 2,358,272 | -0.05(-0.88%) |
Dec 06, 2005 | 5.311 | 5.322 | 5.269 | 5.288 | 2,471,243 | -0.03(-0.52%) |
Dec 05, 2005 | 5.328 | 5.337 | 5.313 | 5.315 | 1,836,251 | -0.00(-0.04%) |
Dec 02, 2005 | 5.313 | 5.330 | 5.311 | 5.317 | 2,432,645 | -0.00(-0.04%) |