Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.309 | 4.346 | 4.233 | 4.309 | 481,831 | +0.05(+1.11%) |
Aug 30, 2006 | 4.252 | 4.299 | 4.233 | 4.261 | 361,178 | +0.03(+0.67%) |
Aug 29, 2006 | 4.224 | 4.299 | 4.129 | 4.233 | 793,758 | +0.11(+2.75%) |
Aug 28, 2006 | 4.063 | 4.157 | 4.035 | 4.120 | 441,047 | +0.09(+2.11%) |
Aug 25, 2006 | 4.016 | 4.063 | 3.987 | 4.035 | 357,727 | +0.01(+0.23%) |
Aug 24, 2006 | 3.969 | 4.063 | 3.950 | 4.025 | 683,293 | +0.06(+1.43%) |
Aug 23, 2006 | 4.063 | 4.148 | 3.959 | 3.969 | 554,768 | -0.08(-1.87%) |
Aug 22, 2006 | 4.129 | 4.148 | 4.035 | 4.044 | 519,169 | -0.09(-2.06%) |
Aug 21, 2006 | 4.167 | 4.271 | 4.129 | 4.129 | 482,819 | -0.07(-1.58%) |
Aug 18, 2006 | 4.290 | 4.309 | 4.148 | 4.195 | 780,982 | -0.09(-1.99%) |
Aug 17, 2006 | 4.431 | 4.441 | 4.243 | 4.280 | 335,248 | -0.14(-3.21%) |
Aug 16, 2006 | 4.309 | 4.479 | 4.224 | 4.422 | 584,084 | +0.12(+2.86%) |
Aug 15, 2006 | 4.157 | 4.318 | 4.148 | 4.299 | 533,474 | +0.22(+5.32%) |
Aug 14, 2006 | 4.035 | 4.167 | 4.035 | 4.082 | 373,150 | +0.05(+1.17%) |
Aug 11, 2006 | 4.214 | 4.243 | 4.025 | 4.035 | 305,603 | -0.21(-4.90%) |
Aug 10, 2006 | 3.931 | 4.252 | 3.931 | 4.243 | 469,992 | +0.26(+6.65%) |
Aug 09, 2006 | 4.346 | 4.469 | 3.959 | 3.978 | 1,457,562 | -0.56(-12.29%) |
Aug 08, 2006 | 4.772 | 4.904 | 4.535 | 4.535 | 467,036 | -0.23(-4.76%) |
Aug 07, 2006 | 4.724 | 4.819 | 4.535 | 4.762 | 749,741 | +0.01(+0.20%) |
Aug 04, 2006 | 4.961 | 5.055 | 4.583 | 4.753 | 881,118 | -0.11(-2.33%) |
Aug 03, 2006 | 4.715 | 4.866 | 4.488 | 4.866 | 400,713 | +0.14(+3.00%) |
Aug 02, 2006 | 4.564 | 4.762 | 4.450 | 4.724 | 1,198,239 | +0.20(+4.38%) |
Aug 01, 2006 | 4.743 | 4.866 | 4.517 | 4.526 | 449,369 | -0.27(-5.71%) |
Jul 31, 2006 | 4.762 | 4.838 | 4.743 | 4.800 | 362,080 | +0.06(+1.20%) |
Jul 28, 2006 | 4.696 | 4.885 | 4.668 | 4.743 | 466,832 | +0.06(+1.21%) |
Jul 27, 2006 | 4.809 | 4.866 | 4.630 | 4.687 | 282,750 | -0.12(-2.55%) |
Jul 26, 2006 | 4.743 | 4.819 | 4.630 | 4.809 | 359,746 | +0.05(+0.99%) |
Jul 25, 2006 | 4.639 | 4.857 | 4.564 | 4.762 | 507,302 | +0.15(+3.28%) |
Jul 24, 2006 | 4.460 | 4.630 | 4.469 | 4.611 | 293,332 | +0.15(+3.39%) |
Jul 21, 2006 | 4.479 | 4.507 | 4.346 | 4.460 | 436,389 | -0.01(-0.21%) |
Jul 20, 2006 | 4.724 | 4.781 | 4.441 | 4.469 | 479,811 | -0.26(-5.59%) |
Jul 19, 2006 | 4.602 | 4.762 | 4.583 | 4.734 | 779,570 | +0.17(+3.73%) |
Jul 18, 2006 | 4.422 | 4.573 | 4.394 | 4.564 | 328,007 | +0.19(+4.32%) |
Jul 17, 2006 | 4.554 | 4.630 | 4.365 | 4.375 | 433,466 | -0.22(-4.73%) |
Jul 14, 2006 | 4.535 | 4.658 | 4.403 | 4.592 | 389,591 | +0.08(+1.67%) |
Jul 13, 2006 | 4.677 | 4.724 | 4.403 | 4.517 | 457,386 | -0.20(-4.21%) |
Jul 12, 2006 | 4.828 | 4.838 | 4.649 | 4.715 | 351,237 | -0.12(-2.54%) |
Jul 11, 2006 | 4.762 | 4.866 | 4.649 | 4.838 | 715,104 | +0.06(+1.19%) |
Jul 10, 2006 | 4.961 | 4.998 | 4.772 | 4.781 | 562,178 | -0.14(-2.88%) |
Jul 07, 2006 | 5.102 | 5.112 | 4.902 | 4.923 | 450,453 | -0.20(-3.87%) |
Jul 06, 2006 | 5.235 | 5.291 | 5.074 | 5.121 | 285,413 | -0.07(-1.28%) |
Jul 05, 2006 | 5.282 | 5.433 | 5.046 | 5.187 | 926,209 | -0.11(-2.14%) |
Jul 03, 2006 | 5.357 | 5.424 | 5.197 | 5.301 | 165,856 | +0.01(+0.18%) |
Jun 30, 2006 | 5.225 | 5.414 | 5.178 | 5.291 | 1,506,849 | +0.09(+1.82%) |
Jun 29, 2006 | 4.970 | 5.197 | 4.951 | 5.197 | 560,387 | +0.28(+5.77%) |
Jun 28, 2006 | 4.932 | 4.970 | 4.828 | 4.913 | 1,195,696 | -0.03(-0.57%) |
Jun 27, 2006 | 5.112 | 5.159 | 4.857 | 4.942 | 714,855 | -0.19(-3.68%) |
Jun 26, 2006 | 4.989 | 5.150 | 4.876 | 5.131 | 655,531 | +0.18(+3.63%) |
Jun 23, 2006 | 4.961 | 5.083 | 4.951 | 4.951 | 1,055,565 | +0.00(+0.00%) |
Jun 22, 2006 | 5.065 | 5.093 | 4.942 | 4.951 | 445,998 | -0.10(-2.06%) |
Jun 21, 2006 | 4.980 | 5.254 | 4.961 | 5.055 | 447,853 | +0.05(+0.94%) |
Jun 20, 2006 | 5.263 | 5.282 | 4.989 | 5.008 | 979,733 | -0.28(-5.36%) |
Jun 19, 2006 | 5.291 | 5.348 | 5.254 | 5.291 | 571,505 | +0.03(+0.54%) |
Jun 16, 2006 | 5.405 | 5.405 | 5.131 | 5.263 | 1,390,966 | -0.17(-3.13%) |
Jun 15, 2006 | 5.367 | 5.490 | 5.320 | 5.433 | 355,900 | +0.14(+2.68%) |
Jun 14, 2006 | 5.225 | 5.405 | 5.140 | 5.291 | 368,170 | +0.08(+1.45%) |
Jun 13, 2006 | 5.386 | 5.528 | 5.150 | 5.216 | 696,160 | -0.12(-2.30%) |
Jun 12, 2006 | 5.669 | 5.669 | 5.282 | 5.339 | 679,065 | -0.30(-5.36%) |
Jun 09, 2006 | 5.603 | 5.698 | 5.537 | 5.641 | 512,587 | +0.09(+1.53%) |
Jun 08, 2006 | 5.802 | 5.802 | 5.471 | 5.556 | 662,034 | -0.21(-3.61%) |
Jun 07, 2006 | 5.896 | 5.962 | 5.726 | 5.764 | 627,605 | -0.13(-2.24%) |
Jun 06, 2006 | 5.915 | 6.066 | 5.858 | 5.896 | 382,574 | -0.06(-0.95%) |
Jun 05, 2006 | 6.406 | 6.406 | 5.915 | 5.953 | 576,681 | -0.43(-6.80%) |
Jun 02, 2006 | 6.595 | 6.671 | 6.293 | 6.387 | 563,434 | +0.09(+1.50%) |
Jun 01, 2006 | 6.009 | 6.331 | 5.953 | 6.293 | 261,701 | +0.28(+4.72%) |
May 31, 2006 | 5.915 | 6.057 | 5.858 | 6.009 | 558,398 | +0.09(+1.60%) |
May 30, 2006 | 5.981 | 6.180 | 5.858 | 5.915 | 505,862 | -0.16(-2.64%) |
May 26, 2006 | 6.019 | 6.113 | 5.943 | 6.076 | 237,596 | +0.08(+1.26%) |
May 25, 2006 | 5.830 | 6.038 | 5.830 | 6.000 | 346,225 | +0.08(+1.28%) |
May 24, 2006 | 5.792 | 6.000 | 5.735 | 5.924 | 679,219 | +0.13(+2.28%) |
May 23, 2006 | 5.924 | 6.009 | 5.745 | 5.792 | 461,249 | -0.16(-2.70%) |
May 22, 2006 | 5.991 | 6.028 | 5.745 | 5.953 | 561,966 | -0.06(-0.94%) |
May 19, 2006 | 6.000 | 6.094 | 5.735 | 6.009 | 508,756 | +0.01(+0.16%) |
May 18, 2006 | 5.877 | 6.028 | 5.877 | 6.000 | 624,219 | +0.11(+1.93%) |
May 17, 2006 | 5.962 | 6.104 | 5.820 | 5.887 | 688,526 | -0.10(-1.74%) |
May 16, 2006 | 5.868 | 6.047 | 5.868 | 5.991 | 741,377 | +0.09(+1.60%) |
May 15, 2006 | 5.887 | 5.943 | 5.717 | 5.896 | 963,183 | +0.01(+0.16%) |
May 12, 2006 | 5.594 | 5.924 | 5.556 | 5.887 | 1,023,513 | -0.01(-0.16%) |
May 11, 2006 | 6.151 | 6.151 | 5.839 | 5.896 | 927,003 | -0.26(-4.15%) |
May 10, 2006 | 6.586 | 6.614 | 5.783 | 6.151 | 2,454,678 | -1.11(-15.23%) |
May 09, 2006 | 7.266 | 7.483 | 7.209 | 7.257 | 560,416 | -0.13(-1.79%) |
May 08, 2006 | 7.786 | 7.786 | 7.351 | 7.389 | 539,398 | -0.35(-4.52%) |
May 05, 2006 | 7.843 | 7.909 | 7.710 | 7.739 | 242,360 | -0.11(-1.44%) |
May 04, 2006 | 7.899 | 7.937 | 7.833 | 7.852 | 134,283 | -0.02(-0.24%) |
May 03, 2006 | 7.748 | 7.890 | 7.710 | 7.871 | 227,687 | +0.16(+2.08%) |
May 02, 2006 | 7.644 | 7.814 | 7.597 | 7.710 | 346,195 | +0.11(+1.49%) |
May 01, 2006 | 7.843 | 7.909 | 7.578 | 7.597 | 332,209 | -0.26(-3.37%) |
Apr 28, 2006 | 7.720 | 8.050 | 7.701 | 7.861 | 873,865 | +0.07(+0.85%) |
Apr 27, 2006 | 7.654 | 7.909 | 7.635 | 7.795 | 407,363 | +0.05(+0.61%) |
Apr 26, 2006 | 7.606 | 7.805 | 7.606 | 7.748 | 520,646 | +0.16(+2.12%) |
Apr 25, 2006 | 7.502 | 7.597 | 7.502 | 7.587 | 341,149 | +0.04(+0.50%) |
Apr 24, 2006 | 7.483 | 7.559 | 7.483 | 7.550 | 400,323 | +0.03(+0.38%) |
Apr 21, 2006 | 7.559 | 7.578 | 7.417 | 7.521 | 348,717 | +0.01(+0.13%) |
Apr 20, 2006 | 7.748 | 7.748 | 7.408 | 7.512 | 326,771 | -0.23(-2.93%) |
Apr 19, 2006 | 7.569 | 7.757 | 7.446 | 7.739 | 430,236 | +0.18(+2.37%) |
Apr 18, 2006 | 7.427 | 7.559 | 7.332 | 7.559 | 458,206 | +0.20(+2.70%) |
Apr 17, 2006 | 7.276 | 7.446 | 7.266 | 7.361 | 343,287 | +0.02(+0.26%) |
Apr 13, 2006 | 7.247 | 7.512 | 7.191 | 7.342 | 357,936 | +0.09(+1.30%) |
Apr 12, 2006 | 7.342 | 7.380 | 7.002 | 7.247 | 377,396 | -0.09(-1.29%) |
Apr 11, 2006 | 7.540 | 7.550 | 7.342 | 7.342 | 347,915 | -0.14(-1.89%) |
Apr 10, 2006 | 7.465 | 7.559 | 7.436 | 7.483 | 183,798 | +0.01(+0.13%) |
Apr 07, 2006 | 7.569 | 7.654 | 7.427 | 7.474 | 381,342 | -0.03(-0.38%) |
Apr 06, 2006 | 7.427 | 7.569 | 7.323 | 7.502 | 308,253 | +0.02(+0.25%) |
Apr 05, 2006 | 7.625 | 7.682 | 7.446 | 7.483 | 466,742 | -0.16(-2.10%) |
Apr 04, 2006 | 7.720 | 7.795 | 7.550 | 7.644 | 456,108 | -0.09(-1.10%) |
Apr 03, 2006 | 7.606 | 7.899 | 7.569 | 7.729 | 948,984 | +0.16(+2.12%) |
Mar 31, 2006 | 7.011 | 7.569 | 6.964 | 7.569 | 1,096,765 | +0.60(+8.54%) |
Mar 30, 2006 | 6.964 | 7.058 | 6.907 | 6.973 | 248,858 | +0.00(+0.00%) |
Mar 29, 2006 | 6.869 | 7.068 | 6.869 | 6.973 | 205,617 | +0.09(+1.23%) |
Mar 28, 2006 | 6.888 | 6.983 | 6.843 | 6.888 | 196,399 | -0.05(-0.68%) |
Mar 27, 2006 | 6.935 | 7.002 | 6.822 | 6.935 | 457,897 | -0.04(-0.54%) |
Mar 24, 2006 | 6.917 | 6.973 | 6.756 | 6.973 | 256,790 | +0.04(+0.55%) |
Mar 23, 2006 | 6.822 | 6.962 | 6.737 | 6.935 | 234,103 | +0.13(+1.94%) |
Mar 22, 2006 | 6.850 | 6.954 | 6.690 | 6.803 | 317,076 | -0.07(-0.96%) |
Mar 21, 2006 | 6.964 | 7.039 | 6.784 | 6.869 | 376,938 | -0.12(-1.76%) |
Mar 20, 2006 | 6.992 | 7.077 | 6.888 | 6.992 | 500,391 | -0.03(-0.40%) |
Mar 17, 2006 | 7.181 | 7.181 | 6.983 | 7.020 | 1,014,141 | -0.12(-1.72%) |
Mar 16, 2006 | 7.172 | 7.332 | 7.068 | 7.143 | 306,819 | -0.07(-0.92%) |
Mar 15, 2006 | 7.323 | 7.342 | 7.115 | 7.209 | 477,923 | -0.11(-1.55%) |
Mar 14, 2006 | 7.106 | 7.361 | 6.832 | 7.323 | 422,546 | +0.15(+2.11%) |
Mar 13, 2006 | 7.096 | 7.304 | 6.992 | 7.172 | 362,375 | +0.15(+2.15%) |
Mar 10, 2006 | 7.002 | 7.106 | 6.945 | 7.020 | 183,160 | -0.02(-0.27%) |
Mar 09, 2006 | 7.124 | 7.276 | 7.002 | 7.039 | 297,348 | -0.09(-1.19%) |
Mar 08, 2006 | 7.115 | 7.134 | 6.926 | 7.124 | 250,405 | +0.05(+0.67%) |
Mar 07, 2006 | 7.209 | 7.228 | 7.020 | 7.077 | 187,862 | -0.13(-1.83%) |
Mar 06, 2006 | 7.162 | 7.294 | 7.087 | 7.209 | 407,890 | +0.09(+1.19%) |
Mar 03, 2006 | 7.238 | 7.313 | 7.058 | 7.124 | 356,130 | -0.11(-1.57%) |
Mar 02, 2006 | 7.266 | 7.351 | 7.087 | 7.238 | 443,216 | -0.08(-1.03%) |
Mar 01, 2006 | 7.039 | 7.323 | 7.002 | 7.313 | 509,843 | +0.34(+4.88%) |
Feb 28, 2006 | 6.765 | 7.002 | 6.709 | 6.973 | 672,500 | +0.21(+3.07%) |
Feb 27, 2006 | 6.746 | 6.860 | 6.614 | 6.765 | 1,332,443 | +0.01(+0.14%) |
Feb 24, 2006 | 6.765 | 6.888 | 6.728 | 6.756 | 985,944 | -0.06(-0.83%) |
Feb 23, 2006 | 6.794 | 6.907 | 6.775 | 6.813 | 738,603 | -0.12(-1.77%) |
Feb 22, 2006 | 7.020 | 7.124 | 6.907 | 6.935 | 621,103 | -0.09(-1.34%) |
Feb 21, 2006 | 7.228 | 7.304 | 6.935 | 7.030 | 438,823 | -0.29(-4.00%) |
Feb 17, 2006 | 7.408 | 7.408 | 7.209 | 7.323 | 173,322 | -0.04(-0.51%) |
Feb 16, 2006 | 7.370 | 7.512 | 7.313 | 7.361 | 261,302 | +0.02(+0.26%) |
Feb 15, 2006 | 7.361 | 7.493 | 7.304 | 7.342 | 261,950 | -0.06(-0.77%) |
Feb 14, 2006 | 7.417 | 7.559 | 7.342 | 7.398 | 298,771 | -0.03(-0.38%) |
Feb 13, 2006 | 7.276 | 7.559 | 7.276 | 7.427 | 440,114 | +0.09(+1.29%) |
Feb 10, 2006 | 7.294 | 7.380 | 7.181 | 7.332 | 393,456 | +0.13(+1.84%) |
Feb 09, 2006 | 7.002 | 7.257 | 6.746 | 7.200 | 430,478 | +0.18(+2.56%) |
Feb 08, 2006 | 6.605 | 7.049 | 6.142 | 7.020 | 1,117,121 | +0.03(+0.41%) |
Feb 07, 2006 | 7.020 | 7.361 | 6.850 | 6.992 | 769,140 | +0.05(+0.68%) |
Feb 06, 2006 | 7.039 | 7.106 | 6.803 | 6.945 | 362,954 | -0.08(-1.08%) |
Feb 03, 2006 | 7.257 | 7.257 | 6.917 | 7.020 | 336,520 | -0.21(-2.88%) |
Feb 02, 2006 | 7.285 | 7.323 | 7.068 | 7.228 | 405,680 | -0.03(-0.39%) |
Feb 01, 2006 | 7.361 | 7.446 | 7.143 | 7.257 | 510,464 | -0.10(-1.41%) |
Jan 31, 2006 | 7.370 | 7.427 | 7.276 | 7.361 | 362,651 | +0.03(+0.39%) |
Jan 30, 2006 | 7.219 | 7.483 | 7.181 | 7.332 | 353,462 | +0.13(+1.84%) |
Jan 27, 2006 | 7.266 | 7.332 | 7.143 | 7.200 | 328,034 | -0.05(-0.65%) |
Jan 26, 2006 | 7.323 | 7.323 | 7.115 | 7.247 | 323,554 | +0.00(+0.00%) |
Jan 25, 2006 | 7.276 | 7.304 | 7.209 | 7.247 | 268,699 | -0.02(-0.26%) |
Jan 24, 2006 | 7.370 | 7.389 | 7.257 | 7.266 | 455,941 | -0.02(-0.32%) |
Jan 23, 2006 | 7.020 | 7.323 | 6.935 | 7.290 | 519,915 | +0.28(+3.98%) |
Jan 20, 2006 | 7.228 | 7.228 | 6.954 | 7.011 | 342,457 | -0.17(-2.37%) |
Jan 19, 2006 | 7.039 | 7.266 | 6.992 | 7.181 | 646,226 | +0.20(+2.84%) |
Jan 18, 2006 | 6.822 | 7.068 | 6.709 | 6.983 | 555,419 | +0.21(+3.07%) |
Jan 17, 2006 | 6.813 | 6.850 | 6.756 | 6.775 | 403,088 | -0.02(-0.28%) |
Jan 13, 2006 | 6.803 | 6.841 | 6.671 | 6.794 | 604,142 | +0.19(+2.86%) |
Jan 12, 2006 | 6.671 | 6.671 | 6.567 | 6.605 | 459,951 | -0.09(-1.27%) |
Jan 11, 2006 | 6.605 | 6.709 | 6.586 | 6.690 | 517,811 | +0.09(+1.43%) |
Jan 10, 2006 | 6.472 | 6.614 | 6.463 | 6.595 | 375,419 | +0.05(+0.72%) |
Jan 09, 2006 | 6.520 | 6.576 | 6.501 | 6.548 | 400,294 | +0.06(+0.87%) |
Jan 06, 2006 | 6.454 | 6.510 | 6.416 | 6.491 | 240,968 | +0.04(+0.59%) |
Jan 05, 2006 | 6.444 | 6.529 | 6.397 | 6.454 | 321,489 | +0.00(+0.00%) |
Jan 04, 2006 | 6.482 | 6.501 | 6.283 | 6.454 | 455,444 | +0.02(+0.29%) |
Jan 03, 2006 | 6.170 | 6.501 | 6.047 | 6.435 | 367,142 | +0.24(+3.81%) |
Dec 30, 2005 | 6.331 | 6.387 | 6.142 | 6.198 | 318,252 | -0.19(-2.96%) |
Dec 29, 2005 | 6.387 | 6.454 | 6.359 | 6.387 | 179,449 | +0.00(+0.00%) |
Dec 28, 2005 | 6.350 | 6.491 | 6.321 | 6.387 | 321,310 | +0.01(+0.15%) |
Dec 27, 2005 | 6.524 | 6.633 | 6.359 | 6.378 | 363,114 | -0.12(-1.89%) |
Dec 23, 2005 | 6.208 | 6.595 | 6.208 | 6.501 | 515,191 | +0.38(+6.17%) |
Dec 22, 2005 | 6.047 | 6.198 | 6.047 | 6.123 | 494,620 | +0.06(+0.93%) |
Dec 21, 2005 | 6.113 | 6.236 | 5.962 | 6.066 | 411,442 | +0.01(+0.16%) |
Dec 20, 2005 | 6.085 | 6.132 | 5.896 | 6.057 | 393,761 | -0.05(-0.77%) |
Dec 19, 2005 | 6.236 | 6.293 | 6.076 | 6.104 | 235,805 | -0.13(-2.12%) |
Dec 16, 2005 | 6.416 | 6.454 | 6.208 | 6.236 | 519,696 | -0.14(-2.22%) |
Dec 15, 2005 | 6.402 | 6.454 | 6.255 | 6.378 | 208,266 | -0.04(-0.59%) |
Dec 14, 2005 | 6.387 | 6.520 | 6.378 | 6.416 | 144,882 | +0.00(+0.00%) |
Dec 13, 2005 | 6.435 | 6.520 | 6.350 | 6.416 | 430,465 | -0.05(-0.73%) |
Dec 12, 2005 | 6.539 | 6.803 | 6.397 | 6.463 | 854,995 | -0.15(-2.29%) |
Dec 09, 2005 | 6.614 | 6.624 | 6.567 | 6.614 | 286,962 | +0.02(+0.29%) |
Dec 08, 2005 | 6.482 | 6.652 | 6.480 | 6.595 | 227,816 | +0.10(+1.60%) |
Dec 07, 2005 | 6.586 | 6.614 | 6.444 | 6.491 | 257,046 | +0.00(+0.00%) |
Dec 06, 2005 | 6.331 | 6.520 | 6.331 | 6.491 | 231,284 | +0.16(+2.54%) |
Dec 05, 2005 | 6.416 | 6.435 | 6.281 | 6.331 | 212,238 | -0.07(-1.03%) |
Dec 02, 2005 | 6.378 | 6.416 | 6.283 | 6.397 | 352,102 | +0.03(+0.45%) |
Dec 01, 2005 | 6.463 | 6.614 | 6.151 | 6.369 | 382,841 | +0.03(+0.45%) |
Nov 30, 2005 | 5.906 | 6.520 | 5.897 | 6.340 | 999,377 | +0.28(+4.68%) |
Nov 29, 2005 | 5.934 | 6.094 | 5.934 | 6.057 | 353,798 | +0.09(+1.42%) |
Nov 28, 2005 | 6.094 | 6.094 | 5.877 | 5.972 | 441,298 | -0.20(-3.22%) |
Nov 25, 2005 | 6.180 | 6.236 | 6.047 | 6.170 | 83,793 | -0.02(-0.31%) |
Nov 23, 2005 | 6.217 | 6.246 | 6.132 | 6.189 | 209,721 | -0.08(-1.21%) |
Nov 22, 2005 | 6.236 | 6.331 | 6.104 | 6.265 | 337,806 | -0.02(-0.30%) |
Nov 21, 2005 | 6.142 | 6.330 | 6.085 | 6.283 | 722,655 | +0.23(+3.74%) |
Nov 18, 2005 | 5.972 | 6.085 | 5.830 | 6.057 | 425,834 | +0.13(+2.23%) |
Nov 17, 2005 | 5.924 | 5.934 | 5.792 | 5.924 | 353,033 | +0.08(+1.29%) |
Nov 16, 2005 | 5.811 | 5.896 | 5.707 | 5.849 | 291,561 | +0.06(+0.98%) |
Nov 15, 2005 | 5.877 | 6.000 | 5.717 | 5.792 | 355,206 | -0.14(-2.39%) |
Nov 14, 2005 | 5.820 | 5.953 | 5.811 | 5.934 | 314,662 | +0.07(+1.13%) |
Nov 11, 2005 | 5.717 | 5.943 | 5.707 | 5.868 | 541,390 | +0.17(+2.99%) |
Nov 10, 2005 | 5.518 | 5.717 | 5.348 | 5.698 | 571,670 | +0.17(+3.08%) |
Nov 09, 2005 | 5.669 | 5.764 | 5.490 | 5.528 | 444,171 | -0.13(-2.34%) |
Nov 08, 2005 | 5.433 | 5.669 | 5.348 | 5.660 | 502,099 | +0.16(+2.92%) |
Nov 07, 2005 | 5.197 | 5.546 | 5.131 | 5.499 | 274,913 | +0.04(+0.69%) |
Nov 04, 2005 | 5.631 | 5.650 | 5.244 | 5.461 | 475,489 | -0.07(-1.20%) |
Nov 03, 2005 | 5.480 | 5.631 | 5.320 | 5.528 | 337,134 | +0.13(+2.45%) |
Nov 02, 2005 | 5.102 | 5.405 | 4.913 | 5.395 | 538,540 | +0.20(+3.82%) |
Nov 01, 2005 | 5.197 | 5.282 | 5.150 | 5.197 | 586,645 | +0.00(+0.00%) |
Oct 31, 2005 | 5.131 | 5.376 | 5.131 | 5.197 | 528,549 | +0.12(+2.42%) |
Oct 28, 2005 | 5.197 | 5.197 | 5.017 | 5.074 | 184,343 | -0.06(-1.10%) |
Oct 27, 2005 | 5.102 | 5.197 | 5.074 | 5.131 | 199,157 | +0.01(+0.18%) |
Oct 26, 2005 | 5.197 | 5.291 | 5.102 | 5.121 | 228,736 | -0.12(-2.34%) |
Oct 25, 2005 | 5.093 | 5.254 | 5.055 | 5.244 | 133,442 | +0.07(+1.28%) |
Oct 24, 2005 | 5.008 | 5.178 | 5.008 | 5.178 | 142,016 | +0.15(+3.01%) |
Oct 21, 2005 | 5.055 | 5.131 | 4.961 | 5.027 | 266,735 | -0.07(-1.30%) |
Oct 20, 2005 | 5.178 | 5.197 | 5.017 | 5.093 | 87,172 | -0.10(-2.00%) |
Oct 19, 2005 | 5.027 | 5.206 | 4.970 | 5.197 | 189,732 | +0.14(+2.80%) |
Oct 18, 2005 | 5.178 | 5.225 | 5.027 | 5.055 | 173,537 | -0.13(-2.55%) |
Oct 17, 2005 | 5.178 | 5.197 | 4.989 | 5.187 | 232,141 | -0.01(-0.18%) |
Oct 14, 2005 | 5.291 | 5.329 | 5.121 | 5.197 | 152,367 | -0.04(-0.72%) |
Oct 13, 2005 | 5.216 | 5.291 | 5.102 | 5.235 | 383,311 | +0.00(+0.00%) |
Oct 12, 2005 | 5.197 | 5.263 | 5.102 | 5.235 | 253,903 | -0.01(-0.18%) |
Oct 11, 2005 | 5.471 | 5.490 | 5.225 | 5.244 | 293,560 | -0.25(-4.48%) |
Oct 10, 2005 | 5.575 | 5.584 | 5.357 | 5.490 | 416,656 | +0.06(+1.04%) |
Oct 07, 2005 | 5.348 | 5.565 | 5.291 | 5.433 | 340,262 | +0.13(+2.50%) |
Oct 06, 2005 | 5.235 | 5.433 | 5.140 | 5.301 | 330,033 | +0.06(+1.08%) |
Oct 05, 2005 | 5.348 | 5.348 | 5.159 | 5.244 | 326,202 | -0.08(-1.42%) |
Oct 04, 2005 | 5.131 | 5.480 | 5.131 | 5.320 | 376,906 | +0.16(+3.11%) |
Oct 03, 2005 | 5.093 | 5.291 | 5.093 | 5.159 | 231,323 | +0.08(+1.49%) |
Sep 30, 2005 | 5.008 | 5.083 | 5.008 | 5.083 | 68,698 | +0.08(+1.51%) |
Sep 29, 2005 | 4.904 | 5.046 | 4.894 | 5.008 | 209,305 | +0.07(+1.34%) |
Sep 28, 2005 | 5.027 | 5.027 | 4.885 | 4.942 | 251,016 | -0.09(-1.88%) |
Sep 27, 2005 | 5.178 | 5.178 | 5.008 | 5.036 | 119,088 | -0.11(-2.20%) |
Sep 26, 2005 | 5.055 | 5.150 | 4.951 | 5.150 | 234,063 | +0.09(+1.87%) |
Sep 23, 2005 | 5.055 | 5.055 | 4.724 | 5.055 | 351,208 | +0.26(+5.31%) |
Sep 22, 2005 | 4.800 | 4.961 | 4.772 | 4.800 | 1,004,451 | -0.13(-2.68%) |
Sep 21, 2005 | 4.961 | 5.027 | 4.866 | 4.932 | 304,475 | -0.07(-1.32%) |
Sep 20, 2005 | 4.932 | 5.055 | 4.932 | 4.998 | 217,923 | +0.07(+1.34%) |
Sep 19, 2005 | 4.885 | 4.998 | 4.876 | 4.932 | 231,590 | +0.06(+1.16%) |
Sep 16, 2005 | 4.970 | 4.970 | 4.838 | 4.876 | 691,625 | -0.04(-0.77%) |
Sep 15, 2005 | 5.008 | 5.008 | 4.894 | 4.913 | 382,039 | -0.06(-1.14%) |
Sep 14, 2005 | 5.102 | 5.112 | 4.923 | 4.970 | 344,381 | -0.12(-2.41%) |
Sep 13, 2005 | 5.112 | 5.131 | 4.989 | 5.093 | 243,642 | -0.06(-1.10%) |
Sep 12, 2005 | 5.065 | 5.159 | 5.055 | 5.150 | 204,907 | +0.09(+1.68%) |
Sep 09, 2005 | 5.055 | 5.127 | 5.017 | 5.065 | 389,330 | +0.01(+0.19%) |
Sep 08, 2005 | 5.140 | 5.140 | 5.027 | 5.055 | 207,073 | -0.08(-1.47%) |
Sep 07, 2005 | 5.216 | 5.216 | 5.055 | 5.131 | 164,574 | -0.09(-1.63%) |
Sep 06, 2005 | 5.168 | 5.216 | 5.083 | 5.216 | 137,229 | +0.09(+1.85%) |
Sep 02, 2005 | 5.197 | 5.197 | 5.083 | 5.121 | 64,037 | -0.09(-1.81%) |