Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.417 | 5.431 | 5.336 | 5.360 | 1,138,946 | -0.02(-0.45%) |
Aug 30, 2006 | 5.359 | 5.443 | 5.355 | 5.384 | 1,058,876 | +0.04(+0.67%) |
Aug 29, 2006 | 5.412 | 5.413 | 5.289 | 5.348 | 1,288,611 | -0.06(-1.06%) |
Aug 28, 2006 | 5.372 | 5.464 | 5.372 | 5.405 | 631,584 | +0.02(+0.40%) |
Aug 25, 2006 | 5.345 | 5.387 | 5.321 | 5.384 | 1,159,151 | +0.04(+0.67%) |
Aug 24, 2006 | 5.383 | 5.399 | 5.329 | 5.348 | 2,057,886 | -0.03(-0.60%) |
Aug 23, 2006 | 5.407 | 5.441 | 5.339 | 5.380 | 1,915,705 | -0.03(-0.52%) |
Aug 22, 2006 | 5.526 | 5.563 | 5.337 | 5.408 | 2,082,581 | -0.11(-1.94%) |
Aug 21, 2006 | 5.539 | 5.552 | 5.482 | 5.515 | 689,953 | -0.05(-0.91%) |
Aug 18, 2006 | 5.702 | 5.715 | 5.527 | 5.566 | 720,634 | -0.12(-2.05%) |
Aug 17, 2006 | 5.666 | 5.722 | 5.641 | 5.682 | 966,832 | -0.00(-0.07%) |
Aug 16, 2006 | 5.510 | 5.730 | 5.490 | 5.686 | 1,504,876 | +0.18(+3.18%) |
Aug 15, 2006 | 5.345 | 5.519 | 5.345 | 5.511 | 1,079,829 | +0.24(+4.48%) |
Aug 14, 2006 | 5.331 | 5.399 | 5.265 | 5.274 | 1,107,517 | -0.02(-0.43%) |
Aug 11, 2006 | 5.348 | 5.375 | 5.278 | 5.297 | 1,010,983 | -0.05(-0.92%) |
Aug 10, 2006 | 5.325 | 5.384 | 5.278 | 5.347 | 1,786,994 | +0.01(+0.18%) |
Aug 09, 2006 | 5.451 | 5.491 | 5.305 | 5.337 | 1,482,426 | -0.10(-1.84%) |
Aug 08, 2006 | 5.510 | 5.597 | 5.412 | 5.438 | 1,941,896 | -0.07(-1.26%) |
Aug 07, 2006 | 5.601 | 5.631 | 5.492 | 5.507 | 1,495,148 | -0.13(-2.25%) |
Aug 04, 2006 | 5.770 | 5.825 | 5.593 | 5.634 | 1,121,735 | -0.08(-1.47%) |
Aug 03, 2006 | 5.645 | 5.766 | 5.578 | 5.718 | 1,511,611 | +0.04(+0.71%) |
Aug 02, 2006 | 5.733 | 5.776 | 5.646 | 5.678 | 648,047 | -0.04(-0.65%) |
Aug 01, 2006 | 5.666 | 5.742 | 5.614 | 5.715 | 1,158,403 | -0.01(-0.21%) |
Jul 31, 2006 | 5.699 | 5.756 | 5.649 | 5.727 | 1,733,863 | -0.03(-0.53%) |
Jul 28, 2006 | 5.733 | 5.856 | 5.713 | 5.758 | 1,563,245 | +0.10(+1.80%) |
Jul 27, 2006 | 5.663 | 5.804 | 5.619 | 5.657 | 1,306,571 | -0.03(-0.47%) |
Jul 26, 2006 | 5.792 | 5.792 | 5.587 | 5.683 | 1,825,906 | -0.13(-2.32%) |
Jul 25, 2006 | 5.776 | 5.889 | 5.734 | 5.818 | 1,095,544 | +0.03(+0.51%) |
Jul 24, 2006 | 5.550 | 5.818 | 5.590 | 5.789 | 1,305,074 | +0.24(+4.31%) |
Jul 21, 2006 | 5.893 | 5.893 | 5.504 | 5.550 | 2,997,031 | -0.36(-6.06%) |
Jul 20, 2006 | 5.997 | 6.048 | 5.897 | 5.908 | 3,631,609 | -0.06(-0.94%) |
Jul 19, 2006 | 6.058 | 6.099 | 5.838 | 5.964 | 3,368,947 | +0.28(+4.99%) |
Jul 18, 2006 | 5.663 | 5.706 | 5.520 | 5.681 | 1,100,782 | +0.03(+0.57%) |
Jul 17, 2006 | 5.745 | 5.789 | 5.626 | 5.649 | 1,022,208 | -0.02(-0.31%) |
Jul 14, 2006 | 5.726 | 5.730 | 5.534 | 5.666 | 1,613,383 | -0.06(-1.12%) |
Jul 13, 2006 | 5.865 | 5.866 | 5.673 | 5.730 | 2,070,608 | -0.16(-2.70%) |
Jul 12, 2006 | 6.062 | 6.076 | 5.886 | 5.889 | 1,295,346 | -0.18(-3.04%) |
Jul 11, 2006 | 6.067 | 6.084 | 5.981 | 6.074 | 1,578,212 | -0.01(-0.22%) |
Jul 10, 2006 | 6.021 | 6.184 | 6.021 | 6.087 | 1,146,430 | +0.07(+1.20%) |
Jul 07, 2006 | 6.054 | 6.136 | 5.995 | 6.015 | 793,970 | -0.05(-0.88%) |
Jul 06, 2006 | 6.074 | 6.154 | 6.056 | 6.068 | 1,843,118 | -0.01(-0.24%) |
Jul 05, 2006 | 6.205 | 6.213 | 6.029 | 6.083 | 1,860,329 | -0.16(-2.48%) |
Jul 03, 2006 | 6.195 | 6.286 | 6.115 | 6.238 | 910,708 | +0.04(+0.69%) |
Jun 30, 2006 | 6.243 | 6.301 | 6.187 | 6.195 | 2,832,400 | -0.03(-0.51%) |
Jun 29, 2006 | 5.960 | 6.238 | 5.960 | 6.227 | 2,260,682 | +0.28(+4.79%) |
Jun 28, 2006 | 5.967 | 5.993 | 5.876 | 5.943 | 1,004,248 | -0.02(-0.38%) |
Jun 27, 2006 | 5.967 | 6.048 | 5.924 | 5.965 | 1,413,581 | -0.01(-0.16%) |
Jun 26, 2006 | 6.007 | 6.080 | 5.911 | 5.975 | 2,189,591 | -0.01(-0.09%) |
Jun 23, 2006 | 5.900 | 6.040 | 5.860 | 5.980 | 1,148,675 | +0.10(+1.64%) |
Jun 22, 2006 | 5.860 | 5.936 | 5.820 | 5.884 | 821,658 | +0.02(+0.30%) |
Jun 21, 2006 | 5.860 | 5.943 | 5.848 | 5.866 | 2,264,423 | +0.02(+0.30%) |
Jun 20, 2006 | 5.825 | 5.891 | 5.754 | 5.849 | 1,495,896 | +0.02(+0.39%) |
Jun 19, 2006 | 5.860 | 5.872 | 5.737 | 5.826 | 1,587,192 | -0.01(-0.11%) |
Jun 16, 2006 | 5.927 | 6.013 | 5.816 | 5.833 | 2,919,954 | -0.10(-1.69%) |
Jun 15, 2006 | 5.870 | 5.976 | 5.840 | 5.933 | 2,210,544 | +0.13(+2.23%) |
Jun 14, 2006 | 5.769 | 5.852 | 5.760 | 5.804 | 3,102,545 | +0.03(+0.46%) |
Jun 13, 2006 | 5.746 | 5.857 | 5.694 | 5.777 | 3,385,411 | +0.03(+0.53%) |
Jun 12, 2006 | 5.806 | 5.806 | 5.677 | 5.746 | 3,879,303 | -0.07(-1.13%) |
Jun 09, 2006 | 5.707 | 5.953 | 5.707 | 5.812 | 3,520,857 | +0.10(+1.83%) |
Jun 08, 2006 | 5.633 | 5.715 | 5.447 | 5.707 | 2,338,507 | +0.06(+1.09%) |
Jun 07, 2006 | 5.614 | 5.798 | 5.613 | 5.646 | 2,315,309 | +0.03(+0.62%) |
Jun 06, 2006 | 5.679 | 5.711 | 5.543 | 5.611 | 2,307,078 | -0.04(-0.78%) |
Jun 05, 2006 | 5.846 | 5.866 | 5.639 | 5.655 | 2,744,846 | -0.21(-3.60%) |
Jun 02, 2006 | 6.013 | 6.013 | 5.854 | 5.866 | 2,073,601 | -0.16(-2.70%) |
Jun 01, 2006 | 5.933 | 6.072 | 5.915 | 6.029 | 4,034,954 | +0.16(+2.66%) |
May 31, 2006 | 5.744 | 5.893 | 5.698 | 5.873 | 3,370,444 | +0.18(+3.10%) |
May 30, 2006 | 5.765 | 5.833 | 5.681 | 5.697 | 1,947,883 | -0.11(-1.86%) |
May 26, 2006 | 5.768 | 5.897 | 5.768 | 5.805 | 1,257,930 | +0.04(+0.63%) |
May 25, 2006 | 5.566 | 5.820 | 5.552 | 5.769 | 3,722,904 | +0.21(+3.75%) |
May 24, 2006 | 5.496 | 5.622 | 5.425 | 5.560 | 3,785,015 | +0.08(+1.41%) |
May 23, 2006 | 5.646 | 5.746 | 5.460 | 5.483 | 2,988,800 | -0.13(-2.31%) |
May 22, 2006 | 5.780 | 5.780 | 5.511 | 5.613 | 4,225,777 | -0.24(-4.09%) |
May 19, 2006 | 5.630 | 5.916 | 5.564 | 5.852 | 5,360,982 | +0.21(+3.65%) |
May 18, 2006 | 5.736 | 5.901 | 5.618 | 5.646 | 3,615,146 | -0.06(-1.10%) |
May 17, 2006 | 5.806 | 5.885 | 5.666 | 5.709 | 1,927,678 | -0.12(-2.11%) |
May 16, 2006 | 5.786 | 5.877 | 5.750 | 5.832 | 2,302,588 | +0.03(+0.60%) |
May 15, 2006 | 5.780 | 5.888 | 5.733 | 5.797 | 3,452,011 | -0.05(-0.89%) |
May 12, 2006 | 5.599 | 5.892 | 5.599 | 5.849 | 3,096,558 | +0.12(+2.15%) |
May 11, 2006 | 5.933 | 5.943 | 5.726 | 5.726 | 1,366,436 | -0.22(-3.62%) |
May 10, 2006 | 6.013 | 6.020 | 5.861 | 5.941 | 1,665,017 | -0.07(-1.18%) |
May 09, 2006 | 6.040 | 6.074 | 5.960 | 6.012 | 2,424,564 | -0.03(-0.46%) |
May 08, 2006 | 6.143 | 6.198 | 6.037 | 6.040 | 1,528,822 | -0.12(-1.99%) |
May 05, 2006 | 6.167 | 6.215 | 6.131 | 6.163 | 2,524,840 | +0.02(+0.37%) |
May 04, 2006 | 6.152 | 6.225 | 6.122 | 6.140 | 1,403,853 | -0.01(-0.20%) |
May 03, 2006 | 6.058 | 6.190 | 6.058 | 6.152 | 1,944,141 | +0.11(+1.86%) |
May 02, 2006 | 6.072 | 6.080 | 5.888 | 6.040 | 4,137,475 | -0.04(-0.68%) |
May 01, 2006 | 6.342 | 6.342 | 6.062 | 6.082 | 2,293,608 | -0.26(-4.03%) |
Apr 28, 2006 | 6.091 | 6.378 | 6.090 | 6.337 | 2,577,971 | +0.12(+1.91%) |
Apr 27, 2006 | 6.301 | 6.366 | 6.167 | 6.218 | 2,545,044 | -0.18(-2.82%) |
Apr 26, 2006 | 6.381 | 6.511 | 6.381 | 6.398 | 1,860,329 | -0.02(-0.27%) |
Apr 25, 2006 | 6.544 | 6.556 | 6.368 | 6.416 | 2,671,511 | -0.16(-2.36%) |
Apr 24, 2006 | 6.503 | 6.591 | 6.416 | 6.571 | 3,504,394 | +0.01(+0.22%) |
Apr 21, 2006 | 6.739 | 6.746 | 6.528 | 6.556 | 2,785,256 | -0.18(-2.70%) |
Apr 20, 2006 | 6.862 | 6.862 | 6.659 | 6.738 | 3,201,323 | -0.12(-1.81%) |
Apr 19, 2006 | 6.949 | 6.949 | 6.470 | 6.862 | 7,456,285 | -0.29(-4.05%) |
Apr 18, 2006 | 7.637 | 7.693 | 7.104 | 7.152 | 7,028,993 | -0.42(-5.54%) |
Apr 17, 2006 | 7.390 | 7.759 | 7.360 | 7.572 | 4,415,851 | +0.15(+2.02%) |
Apr 13, 2006 | 7.518 | 7.597 | 7.391 | 7.422 | 2,594,434 | -0.10(-1.28%) |
Apr 12, 2006 | 7.477 | 7.532 | 7.421 | 7.518 | 2,101,289 | +0.05(+0.73%) |
Apr 11, 2006 | 7.390 | 7.522 | 7.354 | 7.463 | 2,342,249 | +0.06(+0.87%) |
Apr 10, 2006 | 7.490 | 7.490 | 7.355 | 7.399 | 1,605,900 | -0.09(-1.23%) |
Apr 07, 2006 | 7.270 | 7.618 | 7.262 | 7.491 | 4,470,478 | +0.24(+3.34%) |
Apr 06, 2006 | 7.288 | 7.288 | 7.145 | 7.250 | 1,674,745 | -0.04(-0.51%) |
Apr 05, 2006 | 7.263 | 7.314 | 7.216 | 7.287 | 1,605,151 | +0.07(+0.98%) |
Apr 04, 2006 | 7.097 | 7.247 | 7.044 | 7.216 | 1,757,061 | +0.12(+1.73%) |
Apr 03, 2006 | 7.123 | 7.307 | 7.028 | 7.093 | 2,580,964 | +0.04(+0.53%) |
Mar 31, 2006 | 7.033 | 7.139 | 7.004 | 7.056 | 1,140,443 | +0.02(+0.32%) |
Mar 30, 2006 | 7.053 | 7.104 | 6.962 | 7.033 | 849,346 | +0.01(+0.10%) |
Mar 29, 2006 | 7.073 | 7.073 | 6.909 | 7.026 | 1,001,255 | +0.08(+1.15%) |
Mar 28, 2006 | 6.998 | 7.119 | 6.911 | 6.946 | 1,306,571 | -0.11(-1.50%) |
Mar 27, 2006 | 7.020 | 7.060 | 6.917 | 7.052 | 1,380,655 | -0.03(-0.40%) |
Mar 24, 2006 | 7.080 | 7.129 | 6.984 | 7.080 | 1,128,470 | +0.03(+0.42%) |
Mar 23, 2006 | 6.929 | 7.068 | 6.902 | 7.050 | 1,921,692 | +0.12(+1.76%) |
Mar 22, 2006 | 6.842 | 6.948 | 6.795 | 6.929 | 1,587,940 | +0.07(+0.95%) |
Mar 21, 2006 | 6.855 | 6.956 | 6.782 | 6.863 | 1,529,571 | -0.02(-0.27%) |
Mar 20, 2006 | 6.795 | 6.907 | 6.762 | 6.882 | 1,932,168 | +0.13(+1.88%) |
Mar 17, 2006 | 6.708 | 6.794 | 6.688 | 6.755 | 1,662,772 | +0.06(+0.92%) |
Mar 16, 2006 | 6.855 | 6.859 | 6.683 | 6.694 | 1,877,541 | -0.12(-1.71%) |
Mar 15, 2006 | 6.621 | 6.858 | 6.577 | 6.810 | 2,843,625 | +0.21(+3.22%) |
Mar 14, 2006 | 6.481 | 6.601 | 6.448 | 6.597 | 1,883,527 | +0.10(+1.58%) |
Mar 13, 2006 | 6.533 | 6.631 | 6.480 | 6.495 | 1,810,940 | -0.01(-0.08%) |
Mar 10, 2006 | 6.418 | 6.528 | 6.368 | 6.500 | 1,102,279 | +0.07(+1.06%) |
Mar 09, 2006 | 6.388 | 6.472 | 6.388 | 6.432 | 1,179,356 | +0.04(+0.69%) |
Mar 08, 2006 | 6.448 | 6.472 | 6.299 | 6.388 | 1,838,628 | -0.07(-1.14%) |
Mar 07, 2006 | 6.408 | 6.464 | 6.370 | 6.461 | 2,626,612 | +0.04(+0.69%) |
Mar 06, 2006 | 6.414 | 6.556 | 6.394 | 6.417 | 1,881,282 | -0.11(-1.66%) |
Mar 03, 2006 | 6.307 | 6.557 | 6.294 | 6.525 | 3,231,256 | +0.21(+3.34%) |
Mar 02, 2006 | 6.297 | 6.409 | 6.290 | 6.314 | 2,667,769 | +0.02(+0.28%) |
Mar 01, 2006 | 6.207 | 6.340 | 6.182 | 6.297 | 4,115,025 | +0.11(+1.77%) |
Feb 28, 2006 | 6.271 | 6.259 | 6.179 | 6.187 | 1,386,641 | -0.08(-1.34%) |
Feb 27, 2006 | 6.273 | 6.325 | 6.233 | 6.271 | 1,439,024 | +0.03(+0.41%) |
Feb 24, 2006 | 6.281 | 6.281 | 6.233 | 6.246 | 1,649,302 | -0.03(-0.45%) |
Feb 23, 2006 | 6.271 | 6.301 | 6.211 | 6.274 | 1,132,211 | +0.01(+0.11%) |
Feb 22, 2006 | 6.190 | 6.330 | 6.187 | 6.267 | 2,247,960 | +0.08(+1.30%) |
Feb 21, 2006 | 6.183 | 6.219 | 6.114 | 6.187 | 2,298,098 | +0.00(+0.06%) |
Feb 17, 2006 | 6.095 | 6.206 | 6.048 | 6.183 | 1,984,551 | +0.11(+1.89%) |
Feb 16, 2006 | 6.013 | 6.107 | 6.011 | 6.068 | 3,306,088 | +0.07(+1.09%) |
Feb 15, 2006 | 6.080 | 6.081 | 5.952 | 6.003 | 2,607,155 | -0.09(-1.47%) |
Feb 14, 2006 | 5.809 | 6.124 | 5.796 | 6.092 | 3,190,847 | +0.31(+5.29%) |
Feb 13, 2006 | 5.846 | 5.854 | 5.766 | 5.786 | 4,201,082 | -0.06(-1.03%) |
Feb 10, 2006 | 5.820 | 5.882 | 5.741 | 5.846 | 3,285,135 | +0.03(+0.46%) |
Feb 09, 2006 | 5.757 | 5.949 | 5.737 | 5.820 | 2,941,655 | +0.06(+1.09%) |
Feb 08, 2006 | 5.913 | 5.913 | 5.649 | 5.757 | 2,289,866 | -0.08(-1.31%) |
Feb 07, 2006 | 5.981 | 6.013 | 5.825 | 5.833 | 2,881,789 | -0.15(-2.46%) |
Feb 06, 2006 | 5.639 | 6.180 | 5.633 | 5.980 | 6,984,842 | +0.39(+6.93%) |
Feb 03, 2006 | 5.643 | 5.705 | 5.593 | 5.593 | 1,578,212 | -0.06(-1.02%) |
Feb 02, 2006 | 5.657 | 5.731 | 5.603 | 5.650 | 2,196,326 | +0.05(+0.83%) |
Feb 01, 2006 | 5.742 | 5.742 | 5.417 | 5.603 | 5,723,918 | -0.16(-2.69%) |
Jan 31, 2006 | 5.773 | 5.804 | 5.717 | 5.758 | 2,058,635 | -0.01(-0.25%) |
Jan 30, 2006 | 5.733 | 5.802 | 5.733 | 5.773 | 1,608,145 | +0.07(+1.29%) |
Jan 27, 2006 | 5.659 | 5.734 | 5.614 | 5.699 | 1,191,329 | +0.01(+0.09%) |
Jan 26, 2006 | 5.706 | 5.730 | 5.666 | 5.694 | 1,673,997 | +0.01(+0.26%) |
Jan 25, 2006 | 5.749 | 5.749 | 5.631 | 5.679 | 1,143,436 | -0.07(-1.16%) |
Jan 24, 2006 | 5.646 | 5.790 | 5.634 | 5.746 | 1,986,047 | +0.13(+2.26%) |
Jan 23, 2006 | 5.673 | 5.710 | 5.467 | 5.619 | 4,494,425 | -0.25(-4.21%) |
Jan 20, 2006 | 5.546 | 5.935 | 5.446 | 5.866 | 8,364,000 | +0.55(+10.33%) |
Jan 19, 2006 | 5.405 | 5.436 | 5.307 | 5.317 | 1,917,202 | -0.09(-1.58%) |
Jan 18, 2006 | 5.236 | 5.403 | 5.221 | 5.403 | 2,817,434 | +0.17(+3.16%) |
Jan 17, 2006 | 5.198 | 5.277 | 5.178 | 5.237 | 2,307,826 | +0.05(+0.98%) |
Jan 13, 2006 | 5.192 | 5.216 | 5.168 | 5.186 | 1,300,584 | +0.01(+0.21%) |
Jan 12, 2006 | 5.293 | 5.344 | 5.161 | 5.176 | 2,386,400 | -0.11(-2.17%) |
Jan 11, 2006 | 5.356 | 5.379 | 5.264 | 5.290 | 1,876,792 | -0.08(-1.49%) |
Jan 10, 2006 | 5.245 | 5.436 | 5.204 | 5.371 | 2,595,182 | +0.13(+2.40%) |
Jan 09, 2006 | 5.058 | 5.293 | 5.058 | 5.245 | 2,507,628 | +0.17(+3.40%) |
Jan 06, 2006 | 5.038 | 5.111 | 5.025 | 5.073 | 3,638,344 | +0.17(+3.43%) |
Jan 05, 2006 | 5.018 | 5.035 | 4.879 | 4.904 | 1,617,873 | -0.05(-0.94%) |
Jan 04, 2006 | 4.924 | 4.995 | 4.907 | 4.951 | 1,613,383 | +0.03(+0.54%) |
Jan 03, 2006 | 4.707 | 4.928 | 4.701 | 4.924 | 2,123,739 | +0.23(+4.99%) |
Dec 30, 2005 | 4.739 | 4.739 | 4.661 | 4.690 | 876,285 | -0.06(-1.32%) |
Dec 29, 2005 | 4.840 | 4.864 | 4.753 | 4.753 | 1,240,718 | -0.08(-1.74%) |
Dec 28, 2005 | 4.700 | 4.858 | 4.700 | 4.837 | 1,426,302 | +0.14(+2.90%) |
Dec 27, 2005 | 4.711 | 4.789 | 4.682 | 4.701 | 2,822,672 | -0.03(-0.54%) |
Dec 23, 2005 | 4.721 | 4.740 | 4.701 | 4.727 | 3,041,931 | -0.03(-0.59%) |
Dec 22, 2005 | 4.801 | 4.812 | 4.748 | 4.755 | 1,317,795 | -0.05(-0.97%) |
Dec 21, 2005 | 4.850 | 4.866 | 4.767 | 4.801 | 1,328,272 | -0.05(-0.99%) |
Dec 20, 2005 | 4.837 | 4.934 | 4.813 | 4.850 | 1,477,188 | +0.02(+0.39%) |
Dec 19, 2005 | 4.767 | 4.874 | 4.761 | 4.831 | 2,230,749 | +0.07(+1.46%) |
Dec 16, 2005 | 4.768 | 4.883 | 4.700 | 4.761 | 2,651,306 | -0.02(-0.42%) |
Dec 15, 2005 | 4.879 | 4.882 | 4.756 | 4.781 | 2,551,779 | -0.11(-2.24%) |
Dec 14, 2005 | 4.924 | 4.944 | 4.871 | 4.891 | 2,051,900 | -0.02(-0.41%) |
Dec 13, 2005 | 4.891 | 4.947 | 4.878 | 4.911 | 1,625,356 | -0.01(-0.14%) |
Dec 12, 2005 | 4.811 | 4.934 | 4.789 | 4.918 | 1,345,483 | +0.13(+2.65%) |
Dec 09, 2005 | 4.797 | 4.803 | 4.767 | 4.791 | 1,177,859 | -0.01(-0.14%) |
Dec 08, 2005 | 4.751 | 4.821 | 4.727 | 4.797 | 1,492,155 | +0.06(+1.27%) |
Dec 07, 2005 | 4.807 | 4.807 | 4.713 | 4.737 | 1,559,504 | -0.08(-1.58%) |
Dec 06, 2005 | 4.860 | 4.891 | 4.788 | 4.813 | 1,158,403 | -0.05(-0.94%) |
Dec 05, 2005 | 4.780 | 4.884 | 4.733 | 4.859 | 3,303,095 | +0.02(+0.44%) |
Dec 02, 2005 | 4.951 | 4.951 | 4.801 | 4.837 | 1,724,883 | -0.12(-2.50%) |
Dec 01, 2005 | 4.891 | 4.971 | 4.891 | 4.962 | 2,046,662 | +0.10(+2.01%) |
Nov 30, 2005 | 4.771 | 4.875 | 4.725 | 4.864 | 2,093,806 | +0.14(+2.94%) |
Nov 29, 2005 | 4.716 | 4.771 | 4.697 | 4.725 | 1,415,826 | +0.04(+0.77%) |
Nov 28, 2005 | 4.771 | 4.782 | 4.684 | 4.689 | 1,543,789 | -0.08(-1.68%) |
Nov 25, 2005 | 4.767 | 4.801 | 4.743 | 4.769 | 808,188 | +0.01(+0.22%) |
Nov 23, 2005 | 4.767 | 4.815 | 4.550 | 4.759 | 4,218,294 | -0.04(-0.86%) |
Nov 22, 2005 | 4.833 | 4.903 | 4.744 | 4.800 | 1,681,480 | -0.03(-0.69%) |
Nov 21, 2005 | 4.823 | 4.872 | 4.783 | 4.833 | 2,621,373 | +0.04(+0.92%) |
Nov 18, 2005 | 4.747 | 4.836 | 4.743 | 4.789 | 1,959,856 | +0.11(+2.34%) |
Nov 17, 2005 | 4.543 | 4.696 | 4.543 | 4.680 | 1,444,262 | +0.14(+3.18%) |
Nov 16, 2005 | 4.616 | 4.652 | 4.533 | 4.535 | 1,448,004 | -0.08(-1.82%) |
Nov 15, 2005 | 4.616 | 4.688 | 4.614 | 4.620 | 2,812,196 | -0.01(-0.20%) |
Nov 14, 2005 | 4.543 | 4.673 | 4.511 | 4.629 | 2,806,957 | +0.14(+3.03%) |
Nov 11, 2005 | 4.521 | 4.543 | 4.485 | 4.493 | 969,825 | -0.03(-0.62%) |
Nov 10, 2005 | 4.457 | 4.523 | 4.406 | 4.521 | 2,057,138 | +0.06(+1.44%) |
Nov 09, 2005 | 4.443 | 4.477 | 4.396 | 4.457 | 2,775,528 | +0.01(+0.30%) |
Nov 08, 2005 | 4.425 | 4.462 | 4.367 | 4.443 | 1,985,299 | +0.00(+0.00%) |
Nov 07, 2005 | 4.324 | 4.463 | 4.326 | 4.443 | 2,856,347 | +0.12(+2.75%) |
Nov 04, 2005 | 4.343 | 4.383 | 4.292 | 4.324 | 2,345,242 | -0.09(-2.15%) |
Nov 03, 2005 | 4.421 | 4.525 | 4.388 | 4.419 | 1,603,655 | +0.01(+0.27%) |
Nov 02, 2005 | 4.243 | 4.417 | 4.243 | 4.407 | 2,613,890 | +0.13(+3.16%) |
Nov 01, 2005 | 4.326 | 4.326 | 4.248 | 4.272 | 1,302,829 | -0.05(-1.27%) |
Oct 31, 2005 | 4.169 | 4.366 | 4.169 | 4.327 | 3,286,632 | +0.16(+3.92%) |
Oct 28, 2005 | 4.136 | 4.195 | 4.136 | 4.164 | 2,129,725 | +0.03(+0.84%) |
Oct 27, 2005 | 4.203 | 4.287 | 4.123 | 4.129 | 2,741,105 | -0.08(-2.00%) |
Oct 26, 2005 | 4.236 | 4.323 | 4.209 | 4.213 | 4,830,421 | -0.02(-0.54%) |
Oct 25, 2005 | 4.250 | 4.272 | 4.216 | 4.236 | 3,432,555 | -0.01(-0.31%) |
Oct 24, 2005 | 4.183 | 4.274 | 4.183 | 4.250 | 4,565,515 | +0.08(+1.92%) |
Oct 21, 2005 | 4.203 | 4.244 | 4.165 | 4.169 | 2,741,105 | -0.02(-0.41%) |
Oct 20, 2005 | 4.239 | 4.290 | 4.143 | 4.187 | 2,699,947 | -0.05(-1.23%) |
Oct 19, 2005 | 4.270 | 4.327 | 4.223 | 4.239 | 3,276,904 | -0.06(-1.49%) |
Oct 18, 2005 | 4.243 | 4.376 | 4.229 | 4.303 | 2,708,179 | +0.06(+1.42%) |
Oct 17, 2005 | 4.125 | 4.276 | 4.121 | 4.243 | 3,486,434 | +0.13(+3.08%) |
Oct 14, 2005 | 4.143 | 4.196 | 3.930 | 4.116 | 8,200,117 | +0.35(+9.38%) |
Oct 13, 2005 | 3.762 | 3.809 | 3.722 | 3.763 | 1,331,265 | -0.01(-0.18%) |
Oct 12, 2005 | 3.829 | 3.859 | 3.756 | 3.770 | 1,093,299 | -0.08(-2.05%) |
Oct 11, 2005 | 3.925 | 3.964 | 3.839 | 3.849 | 1,427,051 | -0.07(-1.87%) |
Oct 10, 2005 | 3.922 | 3.929 | 3.874 | 3.922 | 1,230,990 | -0.01(-0.34%) |
Oct 07, 2005 | 3.906 | 3.942 | 3.849 | 3.935 | 779,003 | +0.03(+0.89%) |
Oct 06, 2005 | 3.837 | 3.929 | 3.833 | 3.901 | 1,230,242 | +0.07(+1.71%) |
Oct 05, 2005 | 3.855 | 3.867 | 3.795 | 3.835 | 1,002,752 | -0.03(-0.83%) |
Oct 04, 2005 | 3.909 | 3.934 | 3.835 | 3.867 | 987,785 | -0.04(-0.92%) |
Oct 03, 2005 | 3.829 | 3.910 | 3.823 | 3.903 | 1,147,178 | +0.09(+2.49%) |
Sep 30, 2005 | 3.714 | 3.821 | 3.682 | 3.809 | 861,319 | +0.09(+2.55%) |
Sep 29, 2005 | 3.671 | 3.718 | 3.628 | 3.714 | 710,158 | +0.06(+1.53%) |
Sep 28, 2005 | 3.615 | 3.700 | 3.601 | 3.658 | 995,268 | +0.04(+1.18%) |
Sep 27, 2005 | 3.595 | 3.643 | 3.561 | 3.615 | 1,489,910 | +0.03(+0.97%) |
Sep 26, 2005 | 3.541 | 3.591 | 3.494 | 3.580 | 1,034,930 | +0.07(+1.86%) |
Sep 23, 2005 | 3.481 | 3.515 | 3.414 | 3.515 | 733,356 | +0.08(+2.33%) |
Sep 22, 2005 | 3.402 | 3.460 | 3.357 | 3.434 | 907,715 | +0.05(+1.34%) |
Sep 21, 2005 | 3.354 | 3.425 | 3.327 | 3.389 | 1,031,936 | +0.03(+0.92%) |
Sep 20, 2005 | 3.461 | 3.509 | 3.321 | 3.358 | 1,515,353 | -0.15(-4.23%) |
Sep 19, 2005 | 3.624 | 3.624 | 3.457 | 3.507 | 1,222,010 | -0.10(-2.81%) |
Sep 16, 2005 | 3.746 | 3.746 | 3.555 | 3.608 | 2,948,390 | -0.11(-2.98%) |
Sep 15, 2005 | 3.728 | 3.759 | 3.702 | 3.719 | 661,517 | +0.01(+0.29%) |
Sep 14, 2005 | 3.724 | 3.724 | 3.702 | 3.708 | 542,533 | +0.00(+0.00%) |
Sep 13, 2005 | 3.712 | 3.747 | 3.675 | 3.708 | 362,188 | -0.01(-0.18%) |
Sep 12, 2005 | 3.628 | 3.735 | 3.628 | 3.715 | 665,258 | +0.05(+1.50%) |
Sep 09, 2005 | 3.648 | 3.678 | 3.632 | 3.660 | 418,312 | +0.03(+0.77%) |
Sep 08, 2005 | 3.680 | 3.682 | 3.628 | 3.632 | 464,708 | -0.05(-1.31%) |
Sep 07, 2005 | 3.695 | 3.702 | 3.659 | 3.680 | 572,466 | -0.01(-0.22%) |
Sep 06, 2005 | 3.702 | 3.702 | 3.659 | 3.688 | 845,604 | -0.01(-0.14%) |
Sep 02, 2005 | 3.735 | 3.742 | 3.637 | 3.694 | 683,966 | -0.04(-1.11%) |