Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.566 | 5.622 | 5.553 | 5.554 | 1,113,743 | -0.02(-0.35%) |
Dec 28, 2006 | 5.574 | 5.594 | 5.528 | 5.573 | 821,492 | +0.00(+0.00%) |
Dec 27, 2006 | 5.552 | 5.580 | 5.519 | 5.573 | 795,455 | +0.07(+1.28%) |
Dec 26, 2006 | 5.434 | 5.509 | 5.434 | 5.503 | 731,159 | +0.06(+1.04%) |
Dec 22, 2006 | 5.493 | 5.494 | 5.429 | 5.446 | 726,908 | -0.06(-1.13%) |
Dec 21, 2006 | 5.476 | 5.535 | 5.475 | 5.508 | 1,331,603 | +0.03(+0.46%) |
Dec 20, 2006 | 5.353 | 5.499 | 5.353 | 5.483 | 1,263,588 | +0.11(+1.98%) |
Dec 19, 2006 | 5.420 | 5.420 | 5.309 | 5.377 | 1,358,703 | -0.04(-0.70%) |
Dec 18, 2006 | 5.429 | 5.462 | 5.389 | 5.414 | 1,184,415 | -0.02(-0.38%) |
Dec 15, 2006 | 5.486 | 5.495 | 5.416 | 5.435 | 1,284,843 | -0.05(-0.84%) |
Dec 14, 2006 | 5.434 | 5.502 | 5.427 | 5.481 | 1,333,729 | +0.06(+1.08%) |
Dec 13, 2006 | 5.453 | 5.483 | 5.415 | 5.423 | 1,000,562 | -0.00(-0.02%) |
Dec 12, 2006 | 5.412 | 5.441 | 5.374 | 5.424 | 2,486,793 | +0.00(+0.00%) |
Dec 11, 2006 | 5.440 | 5.457 | 5.414 | 5.424 | 779,514 | -0.01(-0.21%) |
Dec 08, 2006 | 5.392 | 5.461 | 5.392 | 5.435 | 963,366 | +0.03(+0.47%) |
Dec 07, 2006 | 5.432 | 5.448 | 5.387 | 5.410 | 976,650 | -0.03(-0.64%) |
Dec 06, 2006 | 5.500 | 5.500 | 5.405 | 5.444 | 1,220,548 | -0.05(-0.92%) |
Dec 05, 2006 | 5.492 | 5.528 | 5.469 | 5.495 | 1,238,614 | +0.00(+0.00%) |
Dec 04, 2006 | 5.440 | 5.540 | 5.420 | 5.495 | 1,370,924 | +0.05(+0.86%) |
Dec 01, 2006 | 5.369 | 5.464 | 5.353 | 5.448 | 1,662,113 | +0.01(+0.17%) |
Nov 30, 2006 | 5.466 | 5.499 | 5.411 | 5.439 | 1,694,526 | -0.03(-0.60%) |
Nov 29, 2006 | 5.454 | 5.505 | 5.398 | 5.472 | 1,640,327 | +0.04(+0.73%) |
Nov 28, 2006 | 5.420 | 5.452 | 5.380 | 5.432 | 1,384,740 | -0.00(-0.07%) |
Nov 27, 2006 | 5.494 | 5.494 | 5.417 | 5.436 | 1,995,811 | -0.09(-1.57%) |
Nov 24, 2006 | 5.533 | 5.559 | 5.523 | 5.523 | 466,008 | -0.03(-0.54%) |
Nov 22, 2006 | 5.571 | 5.586 | 5.519 | 5.553 | 1,530,334 | -0.01(-0.17%) |
Nov 21, 2006 | 5.573 | 5.573 | 5.514 | 5.562 | 1,255,618 | -0.01(-0.19%) |
Nov 20, 2006 | 5.636 | 5.650 | 5.538 | 5.572 | 1,144,562 | -0.09(-1.51%) |
Nov 17, 2006 | 5.707 | 5.729 | 5.623 | 5.658 | 1,995,811 | -0.05(-0.94%) |
Nov 16, 2006 | 5.740 | 5.747 | 5.652 | 5.712 | 3,113,805 | -0.01(-0.16%) |
Nov 15, 2006 | 5.622 | 5.733 | 5.611 | 5.721 | 2,654,173 | +0.10(+1.76%) |
Nov 14, 2006 | 5.524 | 5.622 | 5.514 | 5.622 | 1,433,094 | +0.10(+1.89%) |
Nov 13, 2006 | 5.483 | 5.558 | 5.473 | 5.518 | 1,348,075 | +0.04(+0.65%) |
Nov 10, 2006 | 5.437 | 5.484 | 5.402 | 5.482 | 977,713 | +0.05(+0.83%) |
Nov 09, 2006 | 5.428 | 5.457 | 5.385 | 5.437 | 1,169,005 | +0.01(+0.16%) |
Nov 08, 2006 | 5.382 | 5.445 | 5.365 | 5.428 | 943,706 | +0.03(+0.51%) |
Nov 07, 2006 | 5.354 | 5.435 | 5.354 | 5.401 | 1,402,806 | +0.03(+0.60%) |
Nov 06, 2006 | 5.343 | 5.397 | 5.302 | 5.369 | 1,568,061 | +0.06(+1.13%) |
Nov 03, 2006 | 5.332 | 5.365 | 5.271 | 5.309 | 1,271,559 | -0.01(-0.27%) |
Nov 02, 2006 | 5.307 | 5.337 | 5.253 | 5.323 | 2,477,760 | -0.06(-1.05%) |
Nov 01, 2006 | 5.458 | 5.512 | 5.359 | 5.380 | 3,403,400 | -0.03(-0.57%) |
Oct 31, 2006 | 5.428 | 5.476 | 5.385 | 5.411 | 3,259,931 | -0.07(-1.20%) |
Oct 30, 2006 | 5.466 | 5.517 | 5.457 | 5.476 | 2,148,313 | -0.00(-0.09%) |
Oct 27, 2006 | 5.679 | 5.714 | 5.444 | 5.481 | 5,585,720 | -0.29(-4.99%) |
Oct 26, 2006 | 5.705 | 5.795 | 5.702 | 5.769 | 2,215,265 | +0.07(+1.21%) |
Oct 25, 2006 | 5.688 | 5.715 | 5.637 | 5.700 | 1,511,205 | +0.01(+0.22%) |
Oct 24, 2006 | 5.620 | 5.702 | 5.602 | 5.688 | 1,084,518 | +0.03(+0.55%) |
Oct 23, 2006 | 5.563 | 5.678 | 5.559 | 5.657 | 1,297,596 | +0.05(+0.96%) |
Oct 20, 2006 | 5.614 | 5.635 | 5.563 | 5.603 | 1,293,876 | -0.02(-0.42%) |
Oct 19, 2006 | 5.580 | 5.635 | 5.556 | 5.627 | 2,525,583 | +0.05(+0.95%) |
Oct 18, 2006 | 5.597 | 5.640 | 5.555 | 5.574 | 1,823,117 | -0.01(-0.20%) |
Oct 17, 2006 | 5.615 | 5.644 | 5.568 | 5.586 | 2,103,147 | -0.04(-0.65%) |
Oct 16, 2006 | 5.628 | 5.651 | 5.575 | 5.622 | 1,779,013 | -0.01(-0.10%) |
Oct 13, 2006 | 5.664 | 5.669 | 5.585 | 5.628 | 1,635,545 | -0.04(-0.76%) |
Oct 12, 2006 | 5.582 | 5.672 | 5.576 | 5.671 | 1,636,076 | +0.09(+1.58%) |
Oct 11, 2006 | 5.581 | 5.597 | 5.552 | 5.583 | 2,833,775 | -0.04(-0.77%) |
Oct 10, 2006 | 5.622 | 5.653 | 5.613 | 5.626 | 1,736,504 | -0.00(-0.08%) |
Oct 09, 2006 | 5.558 | 5.665 | 5.552 | 5.631 | 933,610 | +0.04(+0.67%) |
Oct 06, 2006 | 5.588 | 5.646 | 5.535 | 5.593 | 1,518,644 | -0.02(-0.34%) |
Oct 05, 2006 | 5.538 | 5.646 | 5.506 | 5.612 | 2,366,704 | +0.06(+1.10%) |
Oct 04, 2006 | 5.439 | 5.590 | 5.439 | 5.551 | 2,888,506 | +0.09(+1.71%) |
Oct 03, 2006 | 5.452 | 5.472 | 5.392 | 5.458 | 2,412,933 | -0.02(-0.45%) |
Oct 02, 2006 | 5.471 | 5.534 | 5.396 | 5.482 | 4,042,633 | +0.10(+1.91%) |
Sep 29, 2006 | 5.406 | 5.433 | 5.365 | 5.380 | 2,604,225 | -0.03(-0.50%) |
Sep 28, 2006 | 5.349 | 5.413 | 5.345 | 5.407 | 2,301,878 | +0.05(+0.93%) |
Sep 27, 2006 | 5.335 | 5.410 | 5.327 | 5.357 | 3,478,322 | +0.01(+0.23%) |
Sep 26, 2006 | 5.255 | 5.375 | 5.227 | 5.345 | 3,316,256 | +0.09(+1.72%) |
Sep 25, 2006 | 5.175 | 5.290 | 5.102 | 5.254 | 5,115,993 | +0.20(+3.87%) |
Sep 22, 2006 | 4.788 | 5.080 | 4.748 | 5.059 | 12,924,418 | -0.07(-1.34%) |
Sep 21, 2006 | 5.231 | 5.261 | 5.119 | 5.127 | 4,260,493 | -0.20(-3.74%) |
Sep 20, 2006 | 5.202 | 5.329 | 5.196 | 5.327 | 3,233,894 | +0.15(+2.89%) |
Sep 19, 2006 | 5.169 | 5.260 | 5.164 | 5.177 | 2,289,125 | -0.04(-0.85%) |
Sep 18, 2006 | 5.264 | 5.305 | 5.191 | 5.221 | 1,587,190 | -0.08(-1.44%) |
Sep 15, 2006 | 5.334 | 5.342 | 5.269 | 5.298 | 2,045,759 | -0.05(-1.00%) |
Sep 14, 2006 | 5.354 | 5.382 | 5.264 | 5.351 | 1,123,308 | -0.03(-0.54%) |
Sep 13, 2006 | 5.331 | 5.418 | 5.320 | 5.380 | 1,807,176 | +0.05(+0.85%) |
Sep 12, 2006 | 5.180 | 5.378 | 5.164 | 5.335 | 1,613,227 | +0.16(+3.00%) |
Sep 11, 2006 | 5.105 | 5.223 | 5.081 | 5.180 | 2,818,897 | +0.03(+0.60%) |
Sep 08, 2006 | 5.185 | 5.212 | 5.117 | 5.149 | 3,204,137 | -0.03(-0.49%) |
Sep 07, 2006 | 5.274 | 5.274 | 5.170 | 5.174 | 1,683,367 | -0.10(-1.91%) |
Sep 06, 2006 | 5.333 | 5.333 | 5.263 | 5.275 | 1,077,610 | -0.07(-1.32%) |
Sep 05, 2006 | 5.364 | 5.397 | 5.308 | 5.346 | 1,781,139 | -0.01(-0.26%) |
Sep 01, 2006 | 5.335 | 5.409 | 5.314 | 5.360 | 1,159,972 | +0.02(+0.44%) |
Aug 31, 2006 | 5.308 | 5.348 | 5.291 | 5.336 | 1,131,809 | +0.03(+0.48%) |
Aug 30, 2006 | 5.294 | 5.329 | 5.260 | 5.311 | 1,261,994 | +0.03(+0.59%) |
Aug 29, 2006 | 5.252 | 5.292 | 5.218 | 5.280 | 1,220,548 | +0.05(+0.95%) |
Aug 28, 2006 | 5.225 | 5.316 | 5.190 | 5.230 | 2,130,246 | -0.00(-0.09%) |
Aug 25, 2006 | 5.197 | 5.298 | 5.189 | 5.235 | 1,914,512 | +0.04(+0.72%) |
Aug 24, 2006 | 5.260 | 5.280 | 5.155 | 5.197 | 1,995,811 | -0.07(-1.25%) |
Aug 23, 2006 | 5.348 | 5.414 | 5.232 | 5.263 | 2,016,534 | -0.07(-1.39%) |
Aug 22, 2006 | 5.362 | 5.385 | 5.294 | 5.337 | 3,157,377 | -0.02(-0.46%) |
Aug 21, 2006 | 5.448 | 5.448 | 5.320 | 5.362 | 3,730,721 | -0.16(-2.85%) |
Aug 18, 2006 | 5.704 | 5.705 | 5.513 | 5.519 | 3,270,027 | -0.19(-3.41%) |
Aug 17, 2006 | 5.669 | 5.795 | 5.669 | 5.714 | 983,027 | +0.02(+0.33%) |
Aug 16, 2006 | 5.636 | 5.714 | 5.598 | 5.695 | 1,102,584 | +0.07(+1.17%) |
Aug 15, 2006 | 5.652 | 5.652 | 5.553 | 5.629 | 832,650 | +0.13(+2.45%) |
Aug 14, 2006 | 5.490 | 5.604 | 5.363 | 5.494 | 788,016 | -0.03(-0.51%) |
Aug 11, 2006 | 5.545 | 5.577 | 5.477 | 5.523 | 1,076,016 | -0.02(-0.41%) |
Aug 10, 2006 | 5.541 | 5.580 | 5.479 | 5.545 | 1,323,101 | -0.00(-0.03%) |
Aug 09, 2006 | 5.594 | 5.606 | 5.538 | 5.547 | 2,316,756 | +0.00(+0.07%) |
Aug 08, 2006 | 5.607 | 5.623 | 5.523 | 5.543 | 1,604,194 | -0.05(-0.84%) |
Aug 07, 2006 | 5.614 | 5.623 | 5.555 | 5.590 | 645,609 | -0.02(-0.40%) |
Aug 04, 2006 | 5.669 | 5.731 | 5.552 | 5.613 | 1,857,124 | -0.02(-0.37%) |
Aug 03, 2006 | 5.550 | 5.641 | 5.526 | 5.634 | 2,001,124 | +0.08(+1.37%) |
Aug 02, 2006 | 5.520 | 5.566 | 5.503 | 5.557 | 3,673,334 | +0.05(+0.91%) |
Aug 01, 2006 | 5.505 | 5.541 | 5.380 | 5.508 | 5,157,971 | -0.14(-2.45%) |
Jul 31, 2006 | 5.644 | 5.651 | 5.586 | 5.646 | 2,399,649 | -0.02(-0.38%) |
Jul 28, 2006 | 5.644 | 5.693 | 5.636 | 5.667 | 3,082,986 | +0.03(+0.52%) |
Jul 27, 2006 | 5.580 | 5.846 | 5.566 | 5.638 | 5,495,388 | +0.14(+2.60%) |
Jul 26, 2006 | 5.543 | 5.549 | 5.400 | 5.495 | 2,354,483 | -0.01(-0.26%) |
Jul 25, 2006 | 5.561 | 5.569 | 5.476 | 5.509 | 3,304,034 | -0.06(-1.15%) |
Jul 24, 2006 | 5.498 | 5.587 | 5.468 | 5.573 | 2,519,738 | +0.08(+1.39%) |
Jul 21, 2006 | 5.439 | 5.506 | 5.380 | 5.497 | 3,538,898 | +0.06(+1.07%) |
Jul 20, 2006 | 5.754 | 5.755 | 5.422 | 5.439 | 5,684,555 | -0.33(-5.77%) |
Jul 19, 2006 | 5.629 | 5.795 | 5.625 | 5.772 | 2,355,546 | +0.15(+2.71%) |
Jul 18, 2006 | 5.612 | 5.623 | 5.507 | 5.619 | 2,147,782 | +0.02(+0.32%) |
Jul 17, 2006 | 5.585 | 5.651 | 5.581 | 5.602 | 1,266,776 | -0.08(-1.42%) |
Jul 14, 2006 | 5.700 | 5.712 | 5.624 | 5.683 | 1,281,655 | -0.04(-0.69%) |
Jul 13, 2006 | 5.868 | 5.868 | 5.687 | 5.722 | 2,214,734 | -0.17(-2.88%) |
Jul 12, 2006 | 6.002 | 6.008 | 5.890 | 5.891 | 955,927 | -0.12(-2.06%) |
Jul 11, 2006 | 6.013 | 6.027 | 5.919 | 6.016 | 553,152 | -0.01(-0.12%) |
Jul 10, 2006 | 6.037 | 6.050 | 5.995 | 6.023 | 725,314 | +0.00(+0.08%) |
Jul 07, 2006 | 6.070 | 6.084 | 5.994 | 6.018 | 1,495,795 | -0.05(-0.85%) |
Jul 06, 2006 | 6.009 | 6.076 | 6.003 | 6.070 | 1,423,529 | +0.06(+0.94%) |
Jul 05, 2006 | 6.042 | 6.042 | 5.912 | 6.014 | 1,764,135 | -0.03(-0.45%) |
Jul 03, 2006 | 6.149 | 6.149 | 5.974 | 6.041 | 836,370 | -0.08(-1.38%) |
Jun 30, 2006 | 6.083 | 6.145 | 5.947 | 6.126 | 2,982,558 | +0.11(+1.75%) |
Jun 29, 2006 | 5.854 | 6.029 | 5.834 | 6.020 | 2,468,195 | +0.17(+2.93%) |
Jun 28, 2006 | 5.934 | 5.934 | 5.827 | 5.849 | 2,020,785 | -0.05(-0.89%) |
Jun 27, 2006 | 5.962 | 5.966 | 5.891 | 5.902 | 1,403,338 | -0.06(-1.07%) |
Jun 26, 2006 | 6.004 | 6.010 | 5.953 | 5.966 | 898,008 | -0.04(-0.70%) |
Jun 23, 2006 | 5.923 | 6.022 | 5.906 | 6.008 | 1,462,851 | +0.07(+1.11%) |
Jun 22, 2006 | 5.920 | 5.971 | 5.866 | 5.942 | 2,070,202 | +0.02(+0.40%) |
Jun 21, 2006 | 5.829 | 5.970 | 5.824 | 5.919 | 1,014,377 | +0.08(+1.37%) |
Jun 20, 2006 | 5.836 | 5.919 | 5.772 | 5.839 | 2,068,077 | +0.00(+0.05%) |
Jun 19, 2006 | 5.904 | 5.907 | 5.811 | 5.836 | 1,712,061 | -0.06(-1.08%) |
Jun 16, 2006 | 5.923 | 5.942 | 5.872 | 5.900 | 1,854,467 | +0.00(+0.08%) |
Jun 15, 2006 | 5.716 | 5.905 | 5.675 | 5.895 | 2,179,132 | +0.18(+3.13%) |
Jun 14, 2006 | 5.754 | 5.793 | 5.667 | 5.716 | 2,435,782 | -0.05(-0.80%) |
Jun 13, 2006 | 5.829 | 5.856 | 5.740 | 5.763 | 1,731,190 | -0.08(-1.29%) |
Jun 12, 2006 | 5.952 | 5.952 | 5.834 | 5.838 | 1,380,489 | -0.10(-1.62%) |
Jun 09, 2006 | 5.892 | 5.971 | 5.882 | 5.934 | 1,893,788 | +0.05(+0.80%) |
Jun 08, 2006 | 5.887 | 5.906 | 5.746 | 5.887 | 2,708,904 | -0.03(-0.45%) |
Jun 07, 2006 | 5.993 | 6.022 | 5.890 | 5.913 | 2,492,107 | -0.13(-2.12%) |
Jun 06, 2006 | 6.055 | 6.096 | 5.933 | 6.041 | 2,752,476 | +0.09(+1.44%) |
Jun 05, 2006 | 6.114 | 6.114 | 5.947 | 5.955 | 1,673,803 | -0.16(-2.62%) |
Jun 02, 2006 | 6.128 | 6.154 | 6.081 | 6.115 | 2,782,233 | +0.00(+0.05%) |
Jun 01, 2006 | 6.116 | 6.155 | 5.944 | 6.113 | 4,969,336 | -0.08(-1.25%) |
May 31, 2006 | 6.262 | 6.290 | 6.167 | 6.190 | 5,766,916 | -0.05(-0.81%) |
May 30, 2006 | 6.276 | 6.300 | 6.214 | 6.241 | 2,240,771 | -0.06(-0.96%) |
May 26, 2006 | 6.225 | 6.312 | 6.225 | 6.301 | 2,379,457 | +0.11(+1.73%) |
May 25, 2006 | 6.184 | 6.193 | 6.109 | 6.193 | 1,946,925 | +0.08(+1.39%) |
May 24, 2006 | 6.091 | 6.131 | 6.049 | 6.109 | 2,680,210 | -0.01(-0.09%) |
May 23, 2006 | 6.253 | 6.258 | 6.106 | 6.114 | 1,673,272 | -0.09(-1.43%) |
May 22, 2006 | 6.229 | 6.251 | 6.085 | 6.203 | 2,076,578 | -0.03(-0.42%) |
May 19, 2006 | 6.238 | 6.274 | 6.192 | 6.229 | 1,742,349 | +0.02(+0.29%) |
May 18, 2006 | 6.177 | 6.255 | 6.171 | 6.211 | 2,212,077 | +0.02(+0.32%) |
May 17, 2006 | 6.307 | 6.323 | 6.179 | 6.192 | 2,750,351 | -0.14(-2.23%) |
May 16, 2006 | 6.276 | 6.349 | 6.258 | 6.333 | 3,431,031 | +0.03(+0.49%) |
May 15, 2006 | 6.065 | 6.318 | 6.046 | 6.302 | 5,113,336 | +0.34(+5.78%) |
May 12, 2006 | 6.013 | 6.018 | 5.936 | 5.957 | 2,002,187 | -0.07(-1.16%) |
May 11, 2006 | 6.122 | 6.122 | 6.000 | 6.027 | 1,714,718 | -0.10(-1.55%) |
May 10, 2006 | 6.149 | 6.149 | 6.079 | 6.122 | 1,425,655 | -0.02(-0.28%) |
May 09, 2006 | 6.144 | 6.157 | 6.083 | 6.139 | 1,787,515 | +0.02(+0.34%) |
May 08, 2006 | 6.059 | 6.121 | 6.024 | 6.118 | 906,510 | +0.05(+0.88%) |
May 05, 2006 | 6.071 | 6.088 | 6.022 | 6.065 | 971,868 | +0.01(+0.14%) |
May 04, 2006 | 5.939 | 6.057 | 5.939 | 6.056 | 1,275,278 | +0.10(+1.75%) |
May 03, 2006 | 5.862 | 6.015 | 5.862 | 5.952 | 2,160,003 | +0.09(+1.52%) |
May 02, 2006 | 5.716 | 5.878 | 5.693 | 5.862 | 2,358,203 | +0.18(+3.15%) |
May 01, 2006 | 5.715 | 5.743 | 5.683 | 5.683 | 1,582,408 | -0.03(-0.54%) |
Apr 28, 2006 | 5.740 | 5.757 | 5.656 | 5.715 | 2,347,044 | -0.09(-1.57%) |
Apr 27, 2006 | 5.787 | 5.818 | 5.757 | 5.806 | 1,576,032 | -0.01(-0.24%) |
Apr 26, 2006 | 5.700 | 5.845 | 5.686 | 5.820 | 1,953,301 | +0.14(+2.52%) |
Apr 25, 2006 | 5.635 | 5.689 | 5.589 | 5.677 | 2,078,172 | +0.04(+0.75%) |
Apr 24, 2006 | 5.684 | 5.684 | 5.573 | 5.635 | 1,255,618 | -0.05(-0.96%) |
Apr 21, 2006 | 5.749 | 5.749 | 5.667 | 5.689 | 1,177,507 | -0.06(-1.05%) |
Apr 20, 2006 | 5.699 | 5.755 | 5.639 | 5.749 | 1,257,212 | +0.04(+0.73%) |
Apr 19, 2006 | 5.646 | 5.708 | 5.621 | 5.708 | 1,762,010 | +0.06(+1.13%) |
Apr 18, 2006 | 5.537 | 5.652 | 5.503 | 5.644 | 1,642,452 | +0.11(+1.95%) |
Apr 17, 2006 | 5.595 | 5.608 | 5.521 | 5.536 | 1,017,566 | -0.06(-1.06%) |
Apr 13, 2006 | 5.601 | 5.612 | 5.553 | 5.595 | 1,000,562 | -0.01(-0.10%) |
Apr 12, 2006 | 5.620 | 5.635 | 5.569 | 5.601 | 877,285 | -0.03(-0.48%) |
Apr 11, 2006 | 5.646 | 5.671 | 5.605 | 5.628 | 1,427,780 | -0.03(-0.45%) |
Apr 10, 2006 | 5.635 | 5.653 | 5.585 | 5.653 | 1,217,359 | +0.01(+0.17%) |
Apr 07, 2006 | 5.669 | 5.683 | 5.571 | 5.644 | 961,772 | -0.00(-0.03%) |
Apr 06, 2006 | 5.683 | 5.683 | 5.631 | 5.646 | 766,229 | -0.04(-0.66%) |
Apr 05, 2006 | 5.607 | 5.685 | 5.590 | 5.683 | 1,813,021 | +0.07(+1.24%) |
Apr 04, 2006 | 5.594 | 5.649 | 5.589 | 5.614 | 2,278,498 | +0.00(+0.05%) |
Apr 03, 2006 | 5.650 | 5.676 | 5.601 | 5.611 | 1,810,895 | -0.04(-0.68%) |
Mar 31, 2006 | 5.660 | 5.661 | 5.539 | 5.650 | 2,469,789 | -0.03(-0.58%) |
Mar 30, 2006 | 5.721 | 5.741 | 5.667 | 5.683 | 1,916,637 | -0.04(-0.69%) |
Mar 29, 2006 | 5.708 | 5.748 | 5.679 | 5.722 | 1,149,344 | +0.04(+0.66%) |
Mar 28, 2006 | 5.682 | 5.738 | 5.651 | 5.684 | 1,303,441 | +0.01(+0.13%) |
Mar 27, 2006 | 5.636 | 5.702 | 5.623 | 5.677 | 1,733,847 | +0.00(+0.07%) |
Mar 24, 2006 | 5.619 | 5.679 | 5.613 | 5.673 | 1,530,334 | +0.06(+0.99%) |
Mar 23, 2006 | 5.665 | 5.678 | 5.574 | 5.618 | 2,118,025 | -0.05(-0.83%) |
Mar 22, 2006 | 5.552 | 5.669 | 5.524 | 5.665 | 3,105,303 | +0.07(+1.28%) |
Mar 21, 2006 | 5.589 | 5.646 | 5.553 | 5.593 | 3,014,971 | +0.00(+0.07%) |
Mar 20, 2006 | 5.522 | 5.602 | 5.508 | 5.589 | 1,715,781 | +0.06(+1.18%) |
Mar 17, 2006 | 5.486 | 5.538 | 5.468 | 5.524 | 2,682,867 | +0.09(+1.59%) |
Mar 16, 2006 | 5.370 | 5.448 | 5.345 | 5.438 | 1,926,733 | +0.07(+1.35%) |
Mar 15, 2006 | 5.300 | 5.368 | 5.289 | 5.365 | 1,098,865 | +0.07(+1.24%) |
Mar 14, 2006 | 5.241 | 5.316 | 5.223 | 5.300 | 1,024,473 | +0.04(+0.84%) |
Mar 13, 2006 | 5.296 | 5.312 | 5.232 | 5.255 | 1,359,765 | -0.04(-0.69%) |
Mar 10, 2006 | 5.246 | 5.345 | 5.245 | 5.292 | 1,459,131 | +0.05(+0.88%) |
Mar 09, 2006 | 5.171 | 5.253 | 5.171 | 5.246 | 2,265,213 | +0.08(+1.46%) |
Mar 08, 2006 | 5.152 | 5.171 | 5.137 | 5.171 | 2,949,082 | +0.00(+0.05%) |
Mar 07, 2006 | 5.157 | 5.187 | 5.141 | 5.168 | 1,582,408 | +0.00(+0.07%) |
Mar 06, 2006 | 5.173 | 5.208 | 5.153 | 5.164 | 1,090,363 | -0.01(-0.18%) |
Mar 03, 2006 | 5.198 | 5.213 | 5.145 | 5.173 | 3,361,953 | -0.04(-0.69%) |
Mar 02, 2006 | 5.364 | 5.368 | 5.188 | 5.209 | 4,010,751 | -0.17(-3.22%) |
Mar 01, 2006 | 5.267 | 5.382 | 5.261 | 5.382 | 2,278,498 | +0.13(+2.56%) |
Feb 28, 2006 | 5.312 | 5.309 | 5.230 | 5.248 | 1,235,957 | -0.06(-1.20%) |
Feb 27, 2006 | 5.288 | 5.351 | 5.279 | 5.312 | 1,718,438 | +0.03(+0.53%) |
Feb 24, 2006 | 5.340 | 5.354 | 5.269 | 5.284 | 2,277,435 | -0.10(-1.82%) |
Feb 23, 2006 | 5.339 | 5.486 | 5.327 | 5.381 | 3,343,887 | +0.02(+0.37%) |
Feb 22, 2006 | 5.330 | 5.386 | 5.313 | 5.362 | 1,037,758 | +0.04(+0.78%) |
Feb 21, 2006 | 5.347 | 5.400 | 5.315 | 5.320 | 2,217,922 | -0.05(-0.88%) |
Feb 17, 2006 | 5.246 | 5.401 | 5.244 | 5.367 | 1,763,072 | +0.12(+2.31%) |
Feb 16, 2006 | 5.259 | 5.279 | 5.232 | 5.246 | 2,506,985 | -0.01(-0.14%) |
Feb 15, 2006 | 5.234 | 5.272 | 5.208 | 5.253 | 1,893,788 | +0.02(+0.40%) |
Feb 14, 2006 | 5.117 | 5.244 | 5.040 | 5.233 | 2,888,506 | +0.20(+3.96%) |
Feb 13, 2006 | 5.102 | 5.142 | 5.008 | 5.033 | 2,139,811 | -0.08(-1.58%) |
Feb 10, 2006 | 5.063 | 5.129 | 5.061 | 5.114 | 2,498,483 | +0.05(+1.02%) |
Feb 09, 2006 | 5.081 | 5.159 | 5.015 | 5.062 | 2,965,023 | -0.05(-1.01%) |
Feb 08, 2006 | 5.209 | 5.209 | 5.077 | 5.114 | 2,864,063 | -0.10(-1.82%) |
Feb 07, 2006 | 5.201 | 5.231 | 5.171 | 5.209 | 2,749,819 | +0.01(+0.11%) |
Feb 06, 2006 | 5.163 | 5.205 | 5.147 | 5.204 | 2,064,357 | +0.05(+0.97%) |
Feb 03, 2006 | 5.177 | 5.192 | 5.119 | 5.154 | 1,925,139 | -0.02(-0.45%) |
Feb 02, 2006 | 5.213 | 5.213 | 5.125 | 5.177 | 2,468,727 | -0.09(-1.73%) |
Feb 01, 2006 | 5.188 | 5.282 | 5.162 | 5.269 | 2,554,808 | +0.08(+1.56%) |
Jan 31, 2006 | 5.185 | 5.222 | 5.109 | 5.188 | 2,029,818 | -0.01(-0.14%) |
Jan 30, 2006 | 5.157 | 5.206 | 5.135 | 5.195 | 3,491,606 | +0.02(+0.31%) |
Jan 27, 2006 | 5.166 | 5.194 | 5.076 | 5.179 | 4,843,402 | +0.01(+0.27%) |
Jan 26, 2006 | 5.300 | 5.300 | 5.155 | 5.165 | 3,839,651 | -0.13(-2.52%) |
Jan 25, 2006 | 5.290 | 5.392 | 5.251 | 5.299 | 1,951,707 | -0.01(-0.25%) |
Jan 24, 2006 | 5.294 | 5.359 | 5.284 | 5.312 | 1,705,685 | +0.03(+0.52%) |
Jan 23, 2006 | 5.233 | 5.298 | 5.217 | 5.284 | 2,227,486 | +0.05(+1.01%) |
Jan 20, 2006 | 5.344 | 5.345 | 5.227 | 5.232 | 2,734,410 | -0.12(-2.28%) |
Jan 19, 2006 | 5.315 | 5.374 | 5.277 | 5.354 | 2,889,569 | +0.06(+1.14%) |
Jan 18, 2006 | 5.269 | 5.383 | 5.264 | 5.294 | 2,567,561 | +0.02(+0.46%) |
Jan 17, 2006 | 5.302 | 5.325 | 5.233 | 5.269 | 3,400,211 | -0.05(-1.02%) |
Jan 13, 2006 | 5.269 | 5.352 | 5.242 | 5.324 | 3,166,942 | +0.05(+1.04%) |
Jan 12, 2006 | 5.334 | 5.344 | 5.221 | 5.269 | 6,787,139 | -0.22(-3.95%) |
Jan 11, 2006 | 5.505 | 5.536 | 5.449 | 5.486 | 2,514,424 | -0.01(-0.26%) |
Jan 10, 2006 | 5.486 | 5.513 | 5.411 | 5.500 | 2,595,192 | -0.00(-0.09%) |
Jan 09, 2006 | 5.510 | 5.592 | 5.478 | 5.505 | 3,118,587 | +0.03(+0.50%) |
Jan 06, 2006 | 5.411 | 5.529 | 5.373 | 5.477 | 4,214,265 | -0.15(-2.59%) |
Jan 05, 2006 | 5.677 | 5.702 | 5.557 | 5.623 | 2,992,122 | -0.11(-1.92%) |
Jan 04, 2006 | 5.693 | 5.741 | 5.600 | 5.733 | 3,233,363 | -0.08(-1.34%) |