Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.627 | 5.641 | 5.620 | 5.620 | 775,463 | -0.02(-0.32%) |
Sep 28, 2006 | 5.652 | 5.656 | 5.613 | 5.638 | 487,474 | -0.01(-0.25%) |
Sep 27, 2006 | 5.584 | 5.659 | 5.584 | 5.652 | 1,041,256 | +0.04(+0.70%) |
Sep 26, 2006 | 5.574 | 5.627 | 5.563 | 5.613 | 2,271,884 | -0.04(-0.69%) |
Sep 25, 2006 | 5.599 | 5.656 | 5.552 | 5.652 | 1,896,233 | +0.03(+0.57%) |
Sep 22, 2006 | 5.638 | 5.645 | 5.613 | 5.620 | 952,471 | -0.03(-0.50%) |
Sep 21, 2006 | 5.655 | 5.680 | 5.623 | 5.648 | 1,699,839 | +0.03(+0.51%) |
Sep 20, 2006 | 5.570 | 5.634 | 5.570 | 5.620 | 1,972,375 | +0.10(+1.87%) |
Sep 19, 2006 | 5.545 | 5.549 | 5.499 | 5.517 | 3,159,172 | -0.06(-1.02%) |
Sep 18, 2006 | 5.549 | 5.574 | 5.527 | 5.574 | 6,635,272 | +0.06(+1.10%) |
Sep 15, 2006 | 5.542 | 5.542 | 5.513 | 5.513 | 363,006 | -0.04(-0.64%) |
Sep 14, 2006 | 5.506 | 5.556 | 5.506 | 5.549 | 651,558 | +0.03(+0.58%) |
Sep 13, 2006 | 5.495 | 5.552 | 5.481 | 5.517 | 1,165,724 | +0.01(+0.19%) |
Sep 12, 2006 | 5.442 | 5.506 | 5.424 | 5.506 | 2,652,872 | +0.10(+1.78%) |
Sep 11, 2006 | 5.392 | 5.421 | 5.367 | 5.410 | 472,021 | -0.01(-0.20%) |
Sep 08, 2006 | 5.392 | 5.421 | 5.378 | 5.421 | 682,745 | +0.01(+0.13%) |
Sep 07, 2006 | 5.410 | 5.442 | 5.389 | 5.413 | 1,031,142 | -0.07(-1.23%) |
Sep 06, 2006 | 5.492 | 5.502 | 5.453 | 5.481 | 2,684,060 | -0.09(-1.53%) |
Sep 05, 2006 | 5.534 | 5.570 | 5.527 | 5.567 | 1,961,698 | +0.04(+0.64%) |
Sep 01, 2006 | 5.534 | 5.559 | 5.517 | 5.531 | 408,523 | -0.01(-0.19%) |
Aug 31, 2006 | 5.545 | 5.559 | 5.527 | 5.542 | 496,746 | -0.03(-0.57%) |
Aug 30, 2006 | 5.563 | 5.577 | 5.545 | 5.574 | 2,360,950 | +0.02(+0.45%) |
Aug 29, 2006 | 5.552 | 5.563 | 5.488 | 5.549 | 691,174 | +0.03(+0.58%) |
Aug 28, 2006 | 5.453 | 5.542 | 5.453 | 5.517 | 608,851 | +0.06(+1.18%) |
Aug 25, 2006 | 5.446 | 5.470 | 5.424 | 5.453 | 418,638 | -0.01(-0.13%) |
Aug 24, 2006 | 5.510 | 5.524 | 5.449 | 5.460 | 1,098,011 | -0.01(-0.26%) |
Aug 23, 2006 | 5.481 | 5.499 | 5.453 | 5.474 | 1,844,536 | -0.02(-0.45%) |
Aug 22, 2006 | 5.478 | 5.513 | 5.470 | 5.499 | 727,418 | -0.04(-0.71%) |
Aug 21, 2006 | 5.542 | 5.570 | 5.524 | 5.538 | 1,072,162 | -0.00(-0.06%) |
Aug 18, 2006 | 5.520 | 5.552 | 5.499 | 5.542 | 3,430,865 | -0.01(-0.19%) |
Aug 17, 2006 | 5.552 | 5.577 | 5.538 | 5.552 | 3,106,631 | -0.02(-0.38%) |
Aug 16, 2006 | 5.542 | 5.581 | 5.542 | 5.574 | 566,987 | +0.08(+1.43%) |
Aug 15, 2006 | 5.460 | 5.513 | 5.456 | 5.495 | 821,823 | +0.12(+2.32%) |
Aug 14, 2006 | 5.389 | 5.417 | 5.353 | 5.371 | 423,695 | +0.05(+1.00%) |
Aug 11, 2006 | 5.328 | 5.342 | 5.300 | 5.317 | 450,106 | -0.05(-0.86%) |
Aug 10, 2006 | 5.353 | 5.374 | 5.324 | 5.364 | 780,802 | +0.00(+0.00%) |
Aug 09, 2006 | 5.428 | 5.449 | 5.364 | 5.364 | 368,345 | +0.01(+0.20%) |
Aug 08, 2006 | 5.357 | 5.413 | 5.339 | 5.353 | 752,705 | +0.00(+0.07%) |
Aug 07, 2006 | 5.353 | 5.374 | 5.324 | 5.349 | 579,350 | -0.05(-0.99%) |
Aug 04, 2006 | 5.446 | 5.456 | 5.385 | 5.403 | 691,736 | +0.04(+0.66%) |
Aug 03, 2006 | 5.307 | 5.389 | 5.307 | 5.367 | 962,586 | -0.00(-0.07%) |
Aug 02, 2006 | 5.332 | 5.392 | 5.332 | 5.371 | 1,045,752 | +0.04(+0.73%) |
Aug 01, 2006 | 5.285 | 5.332 | 5.239 | 5.332 | 792,883 | -0.02(-0.47%) |
Jul 31, 2006 | 5.335 | 5.360 | 5.307 | 5.357 | 911,731 | +0.00(+0.00%) |
Jul 28, 2006 | 5.292 | 5.371 | 5.292 | 5.357 | 857,786 | +0.13(+2.52%) |
Jul 27, 2006 | 5.271 | 5.303 | 5.203 | 5.225 | 870,991 | -0.02(-0.47%) |
Jul 26, 2006 | 5.196 | 5.285 | 5.154 | 5.250 | 625,990 | +0.01(+0.14%) |
Jul 25, 2006 | 5.200 | 5.243 | 5.179 | 5.243 | 688,645 | +0.03(+0.61%) |
Jul 24, 2006 | 5.150 | 5.221 | 5.147 | 5.211 | 921,284 | +0.11(+2.09%) |
Jul 21, 2006 | 5.143 | 5.147 | 5.100 | 5.104 | 569,516 | +0.02(+0.49%) |
Jul 20, 2006 | 5.150 | 5.161 | 5.075 | 5.079 | 639,757 | -0.06(-1.11%) |
Jul 19, 2006 | 4.929 | 5.150 | 4.929 | 5.136 | 1,106,159 | +0.22(+4.49%) |
Jul 18, 2006 | 4.947 | 4.951 | 4.872 | 4.915 | 874,644 | -0.03(-0.65%) |
Jul 17, 2006 | 4.954 | 4.976 | 4.929 | 4.947 | 687,802 | -0.07(-1.35%) |
Jul 14, 2006 | 5.029 | 5.104 | 4.983 | 5.015 | 933,928 | -0.03(-0.63%) |
Jul 13, 2006 | 5.104 | 5.115 | 5.033 | 5.047 | 752,986 | -0.11(-2.14%) |
Jul 12, 2006 | 5.196 | 5.211 | 5.147 | 5.157 | 756,639 | -0.12(-2.29%) |
Jul 11, 2006 | 5.243 | 5.292 | 5.218 | 5.278 | 406,275 | +0.01(+0.20%) |
Jul 10, 2006 | 5.253 | 5.285 | 5.245 | 5.268 | 610,537 | -0.00(-0.07%) |
Jul 07, 2006 | 5.289 | 5.317 | 5.253 | 5.271 | 481,293 | +0.00(+0.00%) |
Jul 06, 2006 | 5.221 | 5.282 | 5.218 | 5.271 | 482,417 | +0.09(+1.65%) |
Jul 05, 2006 | 5.175 | 5.207 | 5.143 | 5.186 | 609,975 | -0.05(-0.95%) |
Jul 03, 2006 | 5.196 | 5.243 | 5.182 | 5.236 | 273,660 | +0.03(+0.62%) |
Jun 30, 2006 | 5.175 | 5.218 | 5.147 | 5.203 | 985,063 | +0.10(+2.02%) |
Jun 29, 2006 | 4.961 | 5.111 | 4.961 | 5.100 | 1,135,099 | +0.20(+3.99%) |
Jun 28, 2006 | 4.894 | 4.922 | 4.830 | 4.905 | 886,164 | +0.05(+1.03%) |
Jun 27, 2006 | 4.933 | 4.944 | 4.851 | 4.855 | 906,112 | -0.10(-2.08%) |
Jun 26, 2006 | 4.929 | 4.958 | 4.908 | 4.958 | 1,032,546 | +0.04(+0.80%) |
Jun 23, 2006 | 4.908 | 4.969 | 4.897 | 4.919 | 1,631,845 | +0.00(+0.07%) |
Jun 22, 2006 | 4.919 | 4.940 | 4.887 | 4.915 | 1,074,972 | -0.03(-0.58%) |
Jun 21, 2006 | 4.890 | 4.961 | 4.876 | 4.944 | 710,560 | +0.08(+1.61%) |
Jun 20, 2006 | 4.819 | 4.894 | 4.808 | 4.865 | 1,281,762 | +0.06(+1.26%) |
Jun 19, 2006 | 4.851 | 4.858 | 4.787 | 4.805 | 600,703 | +0.01(+0.15%) |
Jun 16, 2006 | 4.812 | 4.826 | 4.776 | 4.798 | 853,291 | -0.09(-1.75%) |
Jun 15, 2006 | 4.805 | 4.915 | 4.805 | 4.883 | 808,055 | +0.11(+2.39%) |
Jun 14, 2006 | 4.751 | 4.773 | 4.702 | 4.769 | 1,534,631 | +0.09(+1.82%) |
Jun 13, 2006 | 4.744 | 4.816 | 4.659 | 4.684 | 1,464,390 | -0.11(-2.23%) |
Jun 12, 2006 | 4.865 | 4.880 | 4.787 | 4.791 | 938,142 | -0.06(-1.32%) |
Jun 09, 2006 | 4.880 | 4.919 | 4.837 | 4.855 | 1,199,440 | -0.02(-0.37%) |
Jun 08, 2006 | 4.862 | 4.880 | 4.791 | 4.872 | 1,339,079 | -0.13(-2.56%) |
Jun 07, 2006 | 5.004 | 5.061 | 4.994 | 5.001 | 468,649 | -0.02(-0.35%) |
Jun 06, 2006 | 5.018 | 5.022 | 4.965 | 5.018 | 960,057 | -0.05(-1.05%) |
Jun 05, 2006 | 5.154 | 5.157 | 5.068 | 5.072 | 819,294 | -0.13(-2.46%) |
Jun 02, 2006 | 5.225 | 5.228 | 5.157 | 5.200 | 1,032,827 | +0.02(+0.48%) |
Jun 01, 2006 | 5.100 | 5.186 | 5.091 | 5.175 | 949,100 | +0.03(+0.62%) |
May 31, 2006 | 5.122 | 5.168 | 5.115 | 5.143 | 833,623 | +0.08(+1.55%) |
May 30, 2006 | 5.132 | 5.147 | 5.058 | 5.065 | 827,723 | -0.14(-2.60%) |
May 26, 2006 | 5.200 | 5.211 | 5.143 | 5.200 | 967,924 | +0.04(+0.69%) |
May 25, 2006 | 5.082 | 5.164 | 5.058 | 5.164 | 1,461,580 | +0.11(+2.11%) |
May 24, 2006 | 5.079 | 5.111 | 5.001 | 5.058 | 984,501 | -0.05(-0.98%) |
May 23, 2006 | 5.104 | 5.171 | 5.093 | 5.107 | 1,230,346 | -0.01(-0.14%) |
May 22, 2006 | 5.132 | 5.157 | 5.047 | 5.115 | 2,615,223 | -0.10(-1.98%) |
May 19, 2006 | 5.186 | 5.232 | 5.139 | 5.218 | 1,179,772 | +0.05(+0.89%) |
May 18, 2006 | 5.260 | 5.275 | 5.171 | 5.171 | 1,729,340 | -0.01(-0.14%) |
May 17, 2006 | 5.339 | 5.346 | 5.164 | 5.179 | 1,581,552 | -0.22(-4.02%) |
May 16, 2006 | 5.399 | 5.413 | 5.367 | 5.396 | 574,292 | +0.04(+0.80%) |
May 15, 2006 | 5.381 | 5.416 | 5.324 | 5.353 | 808,617 | -0.08(-1.51%) |
May 12, 2006 | 5.517 | 5.517 | 5.428 | 5.435 | 1,278,953 | -0.09(-1.67%) |
May 11, 2006 | 5.577 | 5.588 | 5.524 | 5.527 | 6,373,132 | -0.03(-0.51%) |
May 10, 2006 | 5.556 | 5.577 | 5.534 | 5.556 | 2,024,915 | -0.00(-0.06%) |
May 09, 2006 | 5.517 | 5.563 | 5.517 | 5.559 | 736,409 | +0.02(+0.39%) |
May 08, 2006 | 5.527 | 5.552 | 5.524 | 5.538 | 1,250,856 | -0.00(-0.06%) |
May 05, 2006 | 5.492 | 5.567 | 5.488 | 5.542 | 1,468,323 | +0.09(+1.57%) |
May 04, 2006 | 5.392 | 5.474 | 5.392 | 5.456 | 1,147,461 | +0.01(+0.20%) |
May 03, 2006 | 5.460 | 5.463 | 5.410 | 5.446 | 500,679 | -0.05(-0.84%) |
May 02, 2006 | 5.463 | 5.499 | 5.453 | 5.492 | 1,159,824 | +0.06(+1.18%) |
May 01, 2006 | 5.510 | 5.513 | 5.413 | 5.428 | 597,050 | -0.03(-0.59%) |
Apr 28, 2006 | 5.403 | 5.474 | 5.392 | 5.460 | 1,796,491 | +0.05(+0.92%) |
Apr 27, 2006 | 5.303 | 5.438 | 5.282 | 5.410 | 2,947,043 | +0.07(+1.33%) |
Apr 26, 2006 | 5.289 | 5.342 | 5.285 | 5.339 | 1,929,949 | -0.01(-0.20%) |
Apr 25, 2006 | 5.353 | 5.367 | 5.310 | 5.349 | 583,845 | +0.02(+0.40%) |
Apr 24, 2006 | 5.289 | 5.332 | 5.278 | 5.328 | 543,386 | +0.02(+0.40%) |
Apr 21, 2006 | 5.235 | 5.328 | 5.225 | 5.307 | 1,429,831 | +0.10(+1.84%) |
Apr 20, 2006 | 5.164 | 5.218 | 5.175 | 5.211 | 1,071,039 | +0.04(+0.83%) |
Apr 19, 2006 | 5.172 | 5.189 | 5.125 | 5.168 | 1,243,551 | +0.02(+0.35%) |
Apr 18, 2006 | 5.111 | 5.150 | 5.061 | 5.150 | 1,037,604 | +0.06(+1.26%) |
Apr 17, 2006 | 5.004 | 5.118 | 5.004 | 5.086 | 647,624 | +0.05(+0.92%) |
Apr 13, 2006 | 5.043 | 5.058 | 5.008 | 5.040 | 854,976 | -0.00(-0.07%) |
Apr 12, 2006 | 5.050 | 5.079 | 5.029 | 5.043 | 493,936 | -0.01(-0.14%) |
Apr 11, 2006 | 5.125 | 5.129 | 5.040 | 5.050 | 736,409 | -0.06(-1.25%) |
Apr 10, 2006 | 5.136 | 5.147 | 5.104 | 5.115 | 582,159 | -0.04(-0.76%) |
Apr 07, 2006 | 5.239 | 5.239 | 5.129 | 5.154 | 1,297,777 | -0.10(-1.96%) |
Apr 06, 2006 | 5.257 | 5.264 | 5.189 | 5.257 | 916,789 | -0.04(-0.67%) |
Apr 05, 2006 | 5.282 | 5.307 | 5.278 | 5.292 | 505,737 | -0.02(-0.40%) |
Apr 04, 2006 | 5.278 | 5.314 | 5.257 | 5.314 | 700,727 | +0.09(+1.63%) |
Apr 03, 2006 | 5.203 | 5.253 | 5.196 | 5.228 | 724,890 | +0.03(+0.55%) |
Mar 31, 2006 | 5.218 | 5.232 | 5.193 | 5.200 | 630,485 | -0.02(-0.34%) |
Mar 30, 2006 | 5.196 | 5.260 | 5.193 | 5.218 | 909,484 | +0.05(+0.89%) |
Mar 29, 2006 | 5.139 | 5.179 | 5.118 | 5.171 | 1,073,286 | +0.06(+1.18%) |
Mar 28, 2006 | 5.175 | 5.193 | 5.107 | 5.111 | 1,371,109 | -0.05(-0.97%) |
Mar 27, 2006 | 5.193 | 5.193 | 5.147 | 5.161 | 1,758,841 | -0.08(-1.56%) |
Mar 24, 2006 | 5.228 | 5.264 | 5.203 | 5.243 | 720,394 | +0.05(+1.03%) |
Mar 23, 2006 | 5.239 | 5.239 | 5.168 | 5.189 | 758,324 | -0.06(-1.09%) |
Mar 22, 2006 | 5.203 | 5.260 | 5.203 | 5.246 | 700,727 | +0.07(+1.38%) |
Mar 21, 2006 | 5.211 | 5.232 | 5.175 | 5.175 | 395,317 | -0.07(-1.36%) |
Mar 20, 2006 | 5.246 | 5.268 | 5.236 | 5.246 | 1,325,593 | -0.01(-0.14%) |
Mar 17, 2006 | 5.232 | 5.257 | 5.211 | 5.253 | 912,293 | +0.01(+0.20%) |
Mar 16, 2006 | 5.207 | 5.268 | 5.196 | 5.243 | 1,329,527 | +0.01(+0.27%) |
Mar 15, 2006 | 5.218 | 5.228 | 5.175 | 5.228 | 722,642 | +0.04(+0.69%) |
Mar 14, 2006 | 5.129 | 5.207 | 5.118 | 5.193 | 671,787 | +0.05(+0.90%) |
Mar 13, 2006 | 5.132 | 5.168 | 5.132 | 5.147 | 737,814 | +0.03(+0.63%) |
Mar 10, 2006 | 5.018 | 5.122 | 5.015 | 5.115 | 901,336 | +0.09(+1.70%) |
Mar 09, 2006 | 5.047 | 5.075 | 5.029 | 5.029 | 1,520,021 | -0.02(-0.35%) |
Mar 08, 2006 | 4.990 | 5.058 | 4.990 | 5.047 | 743,433 | +0.02(+0.43%) |
Mar 07, 2006 | 5.015 | 5.050 | 4.997 | 5.026 | 1,073,567 | -0.08(-1.53%) |
Mar 06, 2006 | 5.171 | 5.171 | 5.090 | 5.104 | 678,811 | -0.07(-1.31%) |
Mar 03, 2006 | 5.168 | 5.196 | 5.143 | 5.171 | 959,214 | -0.07(-1.29%) |
Mar 02, 2006 | 5.203 | 5.246 | 5.182 | 5.239 | 738,376 | -0.02(-0.47%) |
Mar 01, 2006 | 5.257 | 5.268 | 5.239 | 5.264 | 565,863 | +0.06(+1.16%) |
Feb 28, 2006 | 5.211 | 5.218 | 5.168 | 5.203 | 1,063,453 | -0.01(-0.14%) |
Feb 27, 2006 | 5.171 | 5.225 | 5.168 | 5.211 | 1,653,479 | +0.04(+0.69%) |
Feb 24, 2006 | 5.175 | 5.193 | 5.147 | 5.175 | 761,134 | -0.02(-0.48%) |
Feb 23, 2006 | 5.221 | 5.239 | 5.196 | 5.200 | 903,302 | +0.00(+0.07%) |
Feb 22, 2006 | 5.125 | 5.214 | 5.125 | 5.196 | 1,263,500 | +0.14(+2.67%) |
Feb 21, 2006 | 5.107 | 5.111 | 5.061 | 5.061 | 670,944 | -0.07(-1.32%) |
Feb 17, 2006 | 5.104 | 5.132 | 5.088 | 5.129 | 1,079,187 | +0.04(+0.84%) |
Feb 16, 2006 | 5.050 | 5.093 | 5.033 | 5.086 | 739,219 | +0.04(+0.70%) |
Feb 15, 2006 | 5.061 | 5.115 | 5.043 | 5.050 | 971,015 | -0.04(-0.84%) |
Feb 14, 2006 | 5.036 | 5.097 | 5.004 | 5.093 | 837,838 | +0.05(+1.06%) |
Feb 13, 2006 | 4.997 | 5.050 | 4.997 | 5.040 | 761,415 | +0.04(+0.85%) |
Feb 10, 2006 | 5.043 | 5.061 | 4.976 | 4.997 | 1,360,714 | -0.04(-0.71%) |
Feb 09, 2006 | 5.050 | 5.068 | 5.024 | 5.033 | 718,427 | -0.04(-0.70%) |
Feb 08, 2006 | 5.011 | 5.082 | 4.997 | 5.068 | 1,164,319 | +0.08(+1.57%) |
Feb 07, 2006 | 5.015 | 5.043 | 4.976 | 4.990 | 1,534,350 | +0.00(+0.00%) |
Feb 06, 2006 | 4.990 | 5.033 | 4.979 | 4.990 | 1,478,719 | +0.00(+0.07%) |
Feb 03, 2006 | 4.958 | 5.033 | 4.940 | 4.986 | 1,097,730 | -0.04(-0.85%) |
Feb 02, 2006 | 5.075 | 5.090 | 5.018 | 5.029 | 1,007,260 | -0.07(-1.40%) |
Feb 01, 2006 | 5.075 | 5.122 | 5.061 | 5.100 | 854,976 | +0.02(+0.42%) |
Jan 31, 2006 | 5.047 | 5.111 | 5.043 | 5.079 | 1,319,974 | +0.07(+1.49%) |
Jan 30, 2006 | 4.976 | 5.015 | 4.972 | 5.004 | 1,185,953 | +0.01(+0.21%) |
Jan 27, 2006 | 4.976 | 5.011 | 4.976 | 4.994 | 872,958 | -0.01(-0.21%) |
Jan 26, 2006 | 5.001 | 5.036 | 4.983 | 5.004 | 848,233 | +0.09(+1.88%) |
Jan 25, 2006 | 4.890 | 4.929 | 4.865 | 4.912 | 1,010,912 | +0.06(+1.17%) |
Jan 24, 2006 | 4.812 | 4.865 | 4.812 | 4.855 | 770,968 | +0.03(+0.66%) |
Jan 23, 2006 | 4.801 | 4.833 | 4.791 | 4.823 | 598,174 | +0.09(+1.88%) |
Jan 20, 2006 | 4.819 | 4.823 | 4.727 | 4.734 | 707,470 | -0.07(-1.55%) |
Jan 19, 2006 | 4.794 | 4.833 | 4.780 | 4.808 | 624,585 | +0.02(+0.45%) |
Jan 18, 2006 | 4.780 | 4.801 | 4.748 | 4.787 | 993,492 | -0.04(-0.81%) |
Jan 17, 2006 | 4.840 | 4.840 | 4.798 | 4.826 | 593,679 | -0.04(-0.73%) |
Jan 13, 2006 | 4.858 | 4.876 | 4.833 | 4.862 | 485,788 | -0.02(-0.44%) |
Jan 12, 2006 | 4.908 | 4.912 | 4.876 | 4.883 | 815,922 | -0.03(-0.58%) |
Jan 11, 2006 | 4.872 | 4.922 | 4.862 | 4.912 | 836,433 | +0.07(+1.40%) |
Jan 10, 2006 | 4.840 | 4.858 | 4.826 | 4.844 | 1,211,802 | -0.04(-0.73%) |
Jan 09, 2006 | 4.869 | 4.880 | 4.823 | 4.880 | 947,133 | -0.06(-1.15%) |
Jan 06, 2006 | 4.883 | 4.944 | 4.883 | 4.937 | 606,884 | +0.07(+1.46%) |
Jan 05, 2006 | 4.880 | 4.883 | 4.858 | 4.865 | 972,420 | -0.03(-0.58%) |
Jan 04, 2006 | 4.851 | 4.894 | 4.844 | 4.894 | 1,060,362 | +0.06(+1.33%) |
Jan 03, 2006 | 4.762 | 4.848 | 4.751 | 4.830 | 1,973,218 | +0.14(+2.88%) |
Dec 30, 2005 | 4.659 | 4.705 | 4.659 | 4.695 | 459,658 | +0.00(+0.08%) |
Dec 29, 2005 | 4.698 | 4.719 | 4.691 | 4.691 | 508,546 | -0.01(-0.15%) |
Dec 28, 2005 | 4.719 | 4.734 | 4.627 | 4.698 | 632,452 | +0.01(+0.23%) |
Dec 27, 2005 | 4.705 | 4.716 | 4.684 | 4.687 | 366,378 | -0.01(-0.23%) |
Dec 23, 2005 | 4.712 | 4.712 | 4.687 | 4.698 | 446,453 | +0.00(+0.00%) |
Dec 22, 2005 | 4.687 | 4.709 | 4.680 | 4.698 | 695,107 | +0.04(+0.92%) |
Dec 21, 2005 | 4.641 | 4.666 | 4.630 | 4.655 | 511,637 | +0.05(+1.00%) |
Dec 20, 2005 | 4.627 | 4.627 | 4.591 | 4.609 | 457,411 | -0.02(-0.54%) |
Dec 19, 2005 | 4.662 | 4.677 | 4.630 | 4.634 | 496,465 | -0.02(-0.53%) |
Dec 16, 2005 | 4.670 | 4.695 | 4.659 | 4.659 | 506,018 | +0.07(+1.55%) |
Dec 15, 2005 | 4.606 | 4.606 | 4.563 | 4.588 | 405,994 | -0.05(-1.00%) |
Dec 14, 2005 | 4.646 | 4.659 | 4.616 | 4.634 | 657,177 | +0.00(+0.08%) |
Dec 13, 2005 | 4.602 | 4.659 | 4.581 | 4.630 | 1,134,256 | +0.04(+0.77%) |
Dec 12, 2005 | 4.591 | 4.623 | 4.584 | 4.595 | 687,240 | +0.06(+1.33%) |
Dec 09, 2005 | 4.495 | 4.552 | 4.495 | 4.534 | 552,377 | +0.04(+0.95%) |
Dec 08, 2005 | 4.460 | 4.531 | 4.456 | 4.492 | 1,878,251 | +0.02(+0.48%) |
Dec 07, 2005 | 4.488 | 4.506 | 4.456 | 4.470 | 383,798 | -0.02(-0.55%) |
Dec 06, 2005 | 4.488 | 4.517 | 4.477 | 4.495 | 692,298 | -0.01(-0.32%) |
Dec 05, 2005 | 4.527 | 4.538 | 4.481 | 4.509 | 501,803 | -0.05(-1.09%) |
Dec 02, 2005 | 4.563 | 4.574 | 4.527 | 4.559 | 538,329 | -0.02(-0.47%) |
Dec 01, 2005 | 4.545 | 4.602 | 4.545 | 4.581 | 1,182,582 | +0.06(+1.42%) |
Nov 30, 2005 | 4.534 | 4.552 | 4.506 | 4.517 | 691,455 | -0.04(-0.78%) |
Nov 29, 2005 | 4.559 | 4.574 | 4.534 | 4.552 | 660,268 | -0.01(-0.16%) |
Nov 28, 2005 | 4.570 | 4.581 | 4.520 | 4.559 | 804,122 | +0.02(+0.39%) |
Nov 25, 2005 | 4.566 | 4.566 | 4.527 | 4.541 | 382,393 | -0.05(-1.09%) |
Nov 23, 2005 | 4.574 | 4.606 | 4.509 | 4.591 | 463,873 | +0.02(+0.47%) |
Nov 22, 2005 | 4.517 | 4.584 | 4.495 | 4.570 | 1,054,743 | +0.05(+1.10%) |
Nov 21, 2005 | 4.549 | 4.552 | 4.492 | 4.520 | 1,025,522 | +0.00(+0.00%) |
Nov 18, 2005 | 4.527 | 4.527 | 4.477 | 4.520 | 745,681 | +0.02(+0.40%) |
Nov 17, 2005 | 4.456 | 4.517 | 4.456 | 4.502 | 790,635 | +0.07(+1.61%) |
Nov 16, 2005 | 4.442 | 4.453 | 4.413 | 4.431 | 801,874 | +0.00(+0.00%) |
Nov 15, 2005 | 4.431 | 4.463 | 4.399 | 4.431 | 720,956 | +0.00(+0.00%) |
Nov 14, 2005 | 4.460 | 4.460 | 4.410 | 4.431 | 538,048 | -0.05(-1.03%) |
Nov 11, 2005 | 4.435 | 4.477 | 4.435 | 4.477 | 325,638 | +0.04(+0.88%) |
Nov 10, 2005 | 4.424 | 4.460 | 4.392 | 4.438 | 1,143,247 | +0.02(+0.48%) |
Nov 09, 2005 | 4.378 | 4.435 | 4.360 | 4.417 | 609,694 | -0.01(-0.16%) |
Nov 08, 2005 | 4.410 | 4.438 | 4.399 | 4.424 | 473,145 | +0.01(+0.16%) |
Nov 07, 2005 | 4.410 | 4.417 | 4.381 | 4.417 | 1,000,797 | -0.04(-0.80%) |
Nov 04, 2005 | 4.499 | 4.509 | 4.431 | 4.453 | 602,389 | -0.07(-1.57%) |
Nov 03, 2005 | 4.541 | 4.552 | 4.502 | 4.524 | 609,132 | +0.01(+0.24%) |
Nov 02, 2005 | 4.410 | 4.527 | 4.410 | 4.513 | 1,089,301 | +0.04(+0.88%) |
Nov 01, 2005 | 4.488 | 4.492 | 4.449 | 4.474 | 1,120,488 | -0.04(-0.95%) |
Oct 31, 2005 | 4.509 | 4.531 | 4.499 | 4.517 | 775,744 | +0.03(+0.71%) |
Oct 28, 2005 | 4.431 | 4.495 | 4.431 | 4.485 | 791,478 | +0.06(+1.37%) |
Oct 27, 2005 | 4.460 | 4.477 | 4.417 | 4.424 | 1,244,113 | -0.06(-1.43%) |
Oct 26, 2005 | 4.485 | 4.524 | 4.481 | 4.488 | 1,205,621 | -0.02(-0.55%) |
Oct 25, 2005 | 4.556 | 4.570 | 4.485 | 4.513 | 1,246,080 | -0.16(-3.43%) |
Oct 24, 2005 | 4.581 | 4.673 | 4.570 | 4.673 | 490,846 | +0.11(+2.50%) |
Oct 21, 2005 | 4.598 | 4.613 | 4.541 | 4.559 | 419,761 | +0.02(+0.39%) |
Oct 20, 2005 | 4.613 | 4.613 | 4.524 | 4.541 | 763,944 | -0.08(-1.69%) |
Oct 19, 2005 | 4.620 | 4.623 | 4.516 | 4.620 | 1,397,801 | +0.05(+1.01%) |
Oct 18, 2005 | 4.606 | 4.613 | 4.559 | 4.574 | 658,863 | -0.07(-1.61%) |
Oct 17, 2005 | 4.648 | 4.680 | 4.634 | 4.648 | 1,209,273 | -0.02(-0.46%) |
Oct 14, 2005 | 4.623 | 4.687 | 4.598 | 4.670 | 1,188,201 | +0.12(+2.74%) |
Oct 13, 2005 | 4.541 | 4.552 | 4.495 | 4.545 | 1,210,116 | -0.03(-0.70%) |
Oct 12, 2005 | 4.623 | 4.645 | 4.574 | 4.577 | 1,249,732 | -0.02(-0.54%) |
Oct 11, 2005 | 4.666 | 4.666 | 4.595 | 4.602 | 919,036 | -0.04(-0.77%) |
Oct 10, 2005 | 4.666 | 4.684 | 4.630 | 4.638 | 651,558 | +0.02(+0.54%) |
Oct 07, 2005 | 4.613 | 4.634 | 4.598 | 4.613 | 1,018,779 | +0.00(+0.00%) |
Oct 06, 2005 | 4.588 | 4.630 | 4.588 | 4.613 | 1,331,493 | +0.04(+0.93%) |
Oct 05, 2005 | 4.634 | 4.641 | 4.570 | 4.570 | 922,689 | -0.06(-1.23%) |
Oct 04, 2005 | 4.645 | 4.677 | 4.627 | 4.627 | 504,051 | -0.01(-0.23%) |