Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.93 | 17.82 | 16.93 | 17.67 | 855,067 | +0.62(+3.64%) |
Sep 28, 2006 | 17.37 | 17.50 | 16.86 | 17.05 | 794,541 | -0.34(-1.96%) |
Sep 27, 2006 | 17.23 | 17.68 | 17.12 | 17.39 | 1,090,768 | +0.16(+0.93%) |
Sep 26, 2006 | 16.60 | 17.39 | 16.55 | 17.23 | 1,279,258 | +0.48(+2.84%) |
Sep 25, 2006 | 17.36 | 17.43 | 16.23 | 16.75 | 1,233,970 | -0.83(-4.71%) |
Sep 22, 2006 | 18.44 | 18.51 | 17.54 | 17.58 | 941,840 | -0.93(-5.00%) |
Sep 21, 2006 | 19.10 | 19.37 | 18.44 | 18.51 | 713,961 | -0.61(-3.19%) |
Sep 20, 2006 | 19.26 | 19.70 | 18.92 | 19.12 | 1,029,193 | -0.13(-0.70%) |
Sep 19, 2006 | 19.66 | 19.96 | 18.82 | 19.25 | 1,040,742 | -0.46(-2.34%) |
Sep 18, 2006 | 19.33 | 20.00 | 19.14 | 19.71 | 1,095,788 | +0.34(+1.74%) |
Sep 15, 2006 | 19.78 | 20.02 | 18.97 | 19.37 | 1,265,424 | -0.31(-1.55%) |
Sep 14, 2006 | 19.79 | 19.84 | 19.37 | 19.68 | 789,164 | -0.11(-0.55%) |
Sep 13, 2006 | 19.37 | 20.08 | 19.22 | 19.79 | 832,041 | +0.40(+2.08%) |
Sep 12, 2006 | 18.90 | 19.48 | 18.89 | 19.38 | 873,115 | +0.39(+2.07%) |
Sep 11, 2006 | 19.56 | 19.56 | 18.90 | 18.99 | 1,007,105 | -0.57(-2.91%) |
Sep 08, 2006 | 20.04 | 20.04 | 19.41 | 19.56 | 707,942 | -0.48(-2.40%) |
Sep 07, 2006 | 20.41 | 20.52 | 19.72 | 20.04 | 1,059,657 | -0.49(-2.37%) |
Sep 06, 2006 | 21.97 | 21.97 | 20.49 | 20.53 | 2,083,353 | -1.56(-7.05%) |
Sep 05, 2006 | 21.57 | 22.10 | 21.25 | 22.09 | 1,208,254 | +0.57(+2.64%) |
Sep 01, 2006 | 21.21 | 21.65 | 21.03 | 21.52 | 833,317 | +0.30(+1.41%) |
Aug 31, 2006 | 20.66 | 21.38 | 20.34 | 21.22 | 1,036,650 | +0.65(+3.14%) |
Aug 30, 2006 | 20.43 | 20.82 | 20.06 | 20.57 | 1,251,195 | +0.07(+0.35%) |
Aug 29, 2006 | 20.60 | 20.84 | 20.38 | 20.50 | 1,099,890 | -0.06(-0.30%) |
Aug 28, 2006 | 20.36 | 20.83 | 20.19 | 20.56 | 1,119,948 | +0.13(+0.66%) |
Aug 25, 2006 | 20.06 | 20.56 | 19.90 | 20.42 | 951,290 | +0.28(+1.39%) |
Aug 24, 2006 | 20.08 | 20.43 | 19.74 | 20.15 | 1,562,331 | +0.17(+0.85%) |
Aug 23, 2006 | 19.56 | 20.33 | 19.50 | 19.97 | 3,905,657 | +0.70(+3.65%) |
Aug 22, 2006 | 18.47 | 19.28 | 18.47 | 19.27 | 849,695 | +0.68(+3.67%) |
Aug 21, 2006 | 18.87 | 19.34 | 18.53 | 18.59 | 841,764 | -0.29(-1.56%) |
Aug 18, 2006 | 18.20 | 18.98 | 17.96 | 18.88 | 1,046,238 | +0.81(+4.46%) |
Aug 17, 2006 | 18.43 | 18.72 | 17.93 | 18.08 | 855,107 | -0.44(-2.40%) |
Aug 16, 2006 | 18.62 | 18.84 | 17.81 | 18.52 | 867,138 | +0.03(+0.17%) |
Aug 15, 2006 | 18.04 | 18.49 | 17.44 | 18.49 | 907,178 | +0.76(+4.29%) |
Aug 14, 2006 | 19.08 | 19.15 | 17.64 | 17.73 | 1,008,321 | -1.36(-7.10%) |
Aug 11, 2006 | 18.72 | 19.55 | 18.49 | 19.08 | 687,159 | +0.25(+1.35%) |
Aug 10, 2006 | 19.00 | 19.43 | 18.68 | 18.83 | 834,461 | -0.51(-2.65%) |
Aug 09, 2006 | 19.24 | 19.68 | 18.95 | 19.34 | 722,969 | +0.10(+0.54%) |
Aug 08, 2006 | 20.47 | 20.47 | 19.19 | 19.24 | 747,827 | -0.99(-4.91%) |
Aug 07, 2006 | 19.66 | 20.42 | 19.26 | 20.23 | 912,072 | +0.35(+1.74%) |
Aug 04, 2006 | 20.16 | 20.92 | 19.45 | 19.89 | 1,030,540 | -0.29(-1.44%) |
Aug 03, 2006 | 19.40 | 20.18 | 19.34 | 20.18 | 663,661 | +0.71(+3.64%) |
Aug 02, 2006 | 19.72 | 19.81 | 19.33 | 19.47 | 628,934 | -0.02(-0.11%) |
Aug 01, 2006 | 19.24 | 20.06 | 19.05 | 19.49 | 1,011,272 | +0.15(+0.78%) |
Jul 31, 2006 | 19.47 | 19.91 | 19.12 | 19.34 | 1,038,100 | -0.39(-1.99%) |
Jul 28, 2006 | 18.06 | 19.74 | 17.83 | 19.73 | 2,708,450 | -0.22(-1.09%) |
Jul 27, 2006 | 19.02 | 20.39 | 19.01 | 19.95 | 1,349,193 | +1.01(+5.36%) |
Jul 26, 2006 | 19.31 | 19.37 | 18.63 | 18.93 | 691,985 | -0.45(-2.32%) |
Jul 25, 2006 | 19.09 | 19.83 | 18.93 | 19.38 | 869,193 | +0.21(+1.08%) |
Jul 24, 2006 | 19.92 | 20.18 | 18.76 | 19.18 | 1,298,387 | -0.68(-3.44%) |
Jul 21, 2006 | 20.31 | 20.45 | 19.76 | 19.86 | 1,095,792 | -0.51(-2.49%) |
Jul 20, 2006 | 21.59 | 22.15 | 20.18 | 20.37 | 940,058 | -1.09(-5.06%) |
Jul 19, 2006 | 20.78 | 21.86 | 20.76 | 21.45 | 1,164,159 | +0.70(+3.36%) |
Jul 18, 2006 | 20.95 | 21.46 | 20.18 | 20.76 | 954,195 | -0.05(-0.22%) |
Jul 17, 2006 | 21.46 | 21.59 | 20.43 | 20.80 | 949,576 | -0.46(-2.14%) |
Jul 14, 2006 | 21.86 | 22.45 | 20.05 | 21.26 | 1,666,346 | -0.78(-3.54%) |
Jul 13, 2006 | 23.77 | 23.77 | 21.83 | 22.04 | 1,522,757 | -1.49(-6.33%) |
Jul 12, 2006 | 24.27 | 24.42 | 23.48 | 23.53 | 947,710 | -0.67(-2.76%) |
Jul 11, 2006 | 23.61 | 24.51 | 22.63 | 24.20 | 1,882,820 | +0.49(+2.05%) |
Jul 10, 2006 | 21.40 | 24.05 | 21.24 | 23.71 | 3,191,877 | +2.71(+12.88%) |
Jul 07, 2006 | 21.53 | 21.59 | 20.75 | 21.00 | 836,118 | -0.68(-3.15%) |
Jul 06, 2006 | 21.90 | 22.70 | 21.47 | 21.69 | 1,087,884 | -0.04(-0.17%) |
Jul 05, 2006 | 22.19 | 22.19 | 21.46 | 21.72 | 826,905 | -0.42(-1.92%) |
Jul 03, 2006 | 21.80 | 22.50 | 21.50 | 22.15 | 887,231 | +0.62(+2.88%) |
Jun 30, 2006 | 21.46 | 21.73 | 20.85 | 21.53 | 2,254,440 | +0.05(+0.24%) |
Jun 29, 2006 | 22.19 | 22.19 | 20.67 | 21.47 | 2,494,504 | +10.79(+100.90%) |
Jun 28, 2006 | 9.933 | 10.73 | 9.615 | 10.69 | 4,012,961 | +0.92(+9.37%) |
Jun 27, 2006 | 10.15 | 10.22 | 9.708 | 9.774 | 1,569,746 | -0.33(-3.28%) |
Jun 26, 2006 | 9.911 | 10.15 | 9.796 | 10.10 | 835,045 | +0.19(+1.88%) |
Jun 23, 2006 | 9.948 | 10.12 | 9.744 | 9.919 | 1,222,502 | -0.06(-0.65%) |
Jun 22, 2006 | 9.648 | 10.19 | 9.571 | 9.983 | 2,516,239 | +0.36(+3.78%) |
Jun 21, 2006 | 9.315 | 9.796 | 9.280 | 9.620 | 2,003,045 | +0.16(+1.73%) |
Jun 20, 2006 | 9.351 | 9.571 | 9.055 | 9.456 | 2,079,158 | +0.09(+1.01%) |
Jun 19, 2006 | 9.538 | 9.957 | 9.266 | 9.361 | 2,348,394 | -0.33(-3.43%) |
Jun 16, 2006 | 9.710 | 9.844 | 9.567 | 9.694 | 2,191,131 | -0.12(-1.25%) |
Jun 15, 2006 | 9.845 | 10.09 | 9.303 | 9.816 | 4,954,053 | -0.14(-1.43%) |
Jun 14, 2006 | 9.791 | 10.29 | 9.519 | 9.959 | 3,492,662 | +0.21(+2.18%) |
Jun 13, 2006 | 10.37 | 10.39 | 9.571 | 9.747 | 4,628,826 | -0.78(-7.44%) |
Jun 12, 2006 | 11.72 | 11.72 | 10.45 | 10.53 | 3,457,806 | -1.07(-9.22%) |
Jun 09, 2006 | 12.00 | 12.40 | 11.52 | 11.60 | 2,990,030 | -0.10(-0.85%) |
Jun 08, 2006 | 11.76 | 12.10 | 10.96 | 11.70 | 3,499,593 | -0.35(-2.94%) |
Jun 07, 2006 | 12.35 | 12.78 | 11.78 | 12.05 | 3,293,662 | -0.29(-2.35%) |
Jun 06, 2006 | 13.08 | 13.14 | 11.82 | 12.34 | 3,668,473 | -0.71(-5.43%) |
Jun 05, 2006 | 14.00 | 14.10 | 12.94 | 13.05 | 2,062,453 | -0.67(-4.86%) |
Jun 02, 2006 | 13.79 | 13.97 | 13.24 | 13.72 | 1,447,033 | +0.21(+1.52%) |
Jun 01, 2006 | 13.45 | 13.57 | 13.12 | 13.51 | 1,179,899 | +0.16(+1.17%) |
May 31, 2006 | 13.53 | 13.71 | 12.88 | 13.36 | 2,963,850 | +0.00(+0.01%) |
May 30, 2006 | 13.36 | 13.90 | 13.20 | 13.36 | 3,733,363 | +0.30(+2.32%) |
May 26, 2006 | 12.88 | 13.14 | 12.81 | 13.05 | 1,107,946 | +0.04(+0.32%) |
May 25, 2006 | 12.85 | 13.07 | 12.42 | 13.01 | 1,960,647 | +0.44(+3.48%) |
May 24, 2006 | 13.05 | 13.14 | 12.07 | 12.57 | 4,699,422 | -0.08(-0.64%) |
May 23, 2006 | 12.03 | 13.19 | 11.88 | 12.66 | 5,354,306 | +1.11(+9.64%) |
May 22, 2006 | 11.90 | 12.22 | 11.03 | 11.54 | 4,306,815 | -0.56(-4.61%) |
May 19, 2006 | 12.09 | 12.54 | 11.38 | 12.10 | 3,916,134 | +0.16(+1.36%) |
May 18, 2006 | 13.45 | 14.05 | 11.84 | 11.94 | 4,883,163 | -1.60(-11.82%) |
May 17, 2006 | 14.23 | 14.44 | 13.13 | 13.54 | 3,298,653 | -1.01(-6.94%) |
May 16, 2006 | 14.84 | 15.30 | 14.25 | 14.55 | 1,951,736 | -0.21(-1.42%) |
May 15, 2006 | 14.16 | 14.81 | 13.85 | 14.76 | 2,694,610 | +0.37(+2.60%) |
May 12, 2006 | 15.04 | 15.39 | 14.23 | 14.38 | 2,178,107 | -0.73(-4.85%) |
May 11, 2006 | 15.33 | 16.17 | 14.88 | 15.12 | 3,501,781 | -0.10(-0.68%) |
May 10, 2006 | 14.92 | 15.40 | 14.63 | 15.22 | 1,529,748 | +0.31(+2.08%) |
May 09, 2006 | 15.55 | 15.71 | 14.61 | 14.91 | 3,079,500 | -0.53(-3.44%) |
May 08, 2006 | 14.52 | 15.51 | 14.03 | 15.44 | 3,412,006 | +1.19(+8.34%) |
May 05, 2006 | 14.61 | 14.78 | 13.87 | 14.25 | 3,209,597 | -0.08(-0.54%) |
May 04, 2006 | 14.74 | 16.22 | 13.39 | 14.33 | 7,047,589 | -1.46(-9.24%) |
May 03, 2006 | 15.39 | 15.98 | 14.78 | 15.79 | 2,538,936 | +0.59(+3.85%) |
May 02, 2006 | 16.17 | 15.35 | 14.49 | 15.20 | 2,286,589 | +0.54(+3.66%) |
May 01, 2006 | 13.59 | 14.70 | 13.52 | 14.67 | 2,312,511 | +1.15(+8.52%) |
Apr 28, 2006 | 13.97 | 14.46 | 13.34 | 13.52 | 1,685,941 | -0.83(-5.80%) |
Apr 27, 2006 | 14.60 | 14.61 | 13.86 | 14.35 | 2,023,608 | -0.53(-3.56%) |
Apr 26, 2006 | 14.11 | 15.23 | 14.05 | 14.88 | 3,748,325 | +0.95(+6.83%) |
Apr 25, 2006 | 13.64 | 14.65 | 13.58 | 13.93 | 3,736,174 | +0.59(+4.44%) |
Apr 24, 2006 | 12.01 | 13.34 | 12.01 | 13.33 | 1,993,492 | +1.24(+10.28%) |
Apr 21, 2006 | 12.00 | 12.24 | 11.85 | 12.09 | 516,962 | +0.20(+1.69%) |
Apr 20, 2006 | 11.96 | 12.14 | 11.62 | 11.89 | 656,523 | -0.13(-1.09%) |
Apr 19, 2006 | 11.98 | 12.24 | 11.81 | 12.02 | 766,312 | +0.13(+1.12%) |
Apr 18, 2006 | 11.96 | 12.07 | 11.44 | 11.89 | 1,192,417 | +0.07(+0.57%) |
Apr 17, 2006 | 11.39 | 11.90 | 11.33 | 11.82 | 1,108,913 | +0.60(+5.36%) |
Apr 13, 2006 | 11.35 | 11.49 | 10.89 | 11.22 | 867,615 | -0.08(-0.73%) |
Apr 12, 2006 | 10.73 | 11.39 | 9.969 | 11.30 | 2,425,091 | +0.57(+5.35%) |
Apr 11, 2006 | 11.14 | 11.45 | 10.59 | 10.73 | 1,164,327 | -0.41(-3.66%) |
Apr 10, 2006 | 11.64 | 12.06 | 11.06 | 11.14 | 2,264,206 | -0.37(-3.23%) |
Apr 07, 2006 | 11.15 | 11.51 | 11.15 | 11.51 | 961,380 | +0.42(+3.76%) |
Apr 06, 2006 | 11.37 | 11.51 | 10.97 | 11.09 | 1,126,476 | -0.33(-2.87%) |
Apr 05, 2006 | 10.46 | 11.43 | 10.39 | 11.42 | 1,575,371 | +1.05(+10.09%) |
Apr 04, 2006 | 10.20 | 10.47 | 10.07 | 10.37 | 474,317 | +0.28(+2.81%) |
Apr 03, 2006 | 10.22 | 10.45 | 10.00 | 10.09 | 742,668 | -0.03(-0.29%) |
Mar 31, 2006 | 10.35 | 10.35 | 9.886 | 10.12 | 819,407 | -0.22(-2.14%) |
Mar 30, 2006 | 10.08 | 10.56 | 10.02 | 10.34 | 1,869,998 | +0.35(+3.46%) |
Mar 29, 2006 | 9.351 | 10.07 | 9.312 | 9.994 | 844,400 | +0.69(+7.47%) |
Mar 28, 2006 | 9.118 | 9.363 | 9.075 | 9.299 | 1,487,115 | +0.45(+5.12%) |
Mar 27, 2006 | 8.810 | 8.892 | 8.765 | 8.846 | 377,691 | +0.01(+0.15%) |
Mar 24, 2006 | 8.536 | 8.990 | 8.439 | 8.834 | 175,057 | +0.32(+3.78%) |
Mar 23, 2006 | 8.580 | 8.665 | 8.461 | 8.511 | 127,962 | -0.13(-1.47%) |
Mar 22, 2006 | 8.395 | 8.647 | 8.329 | 8.638 | 84,277 | +0.19(+2.28%) |
Mar 21, 2006 | 8.495 | 8.659 | 8.435 | 8.446 | 173,148 | -0.13(-1.55%) |
Mar 20, 2006 | 8.257 | 8.579 | 8.257 | 8.579 | 267,079 | +0.33(+3.95%) |
Mar 17, 2006 | 8.139 | 8.266 | 8.103 | 8.253 | 329,467 | +0.15(+1.80%) |
Mar 16, 2006 | 7.967 | 8.107 | 7.746 | 8.107 | 94,603 | +0.16(+2.07%) |
Mar 15, 2006 | 7.829 | 8.006 | 7.827 | 7.942 | 119,365 | +0.11(+1.45%) |
Mar 14, 2006 | 7.704 | 7.829 | 7.670 | 7.829 | 190,974 | +0.11(+1.41%) |
Mar 13, 2006 | 7.658 | 7.723 | 7.620 | 7.720 | 146,542 | +0.09(+1.17%) |
Mar 10, 2006 | 7.354 | 7.644 | 7.354 | 7.631 | 130,104 | +0.09(+1.17%) |
Mar 09, 2006 | 7.138 | 7.663 | 7.138 | 7.543 | 293,271 | +0.46(+6.54%) |
Mar 08, 2006 | 7.060 | 7.178 | 6.997 | 7.080 | 111,617 | +0.02(+0.29%) |
Mar 07, 2006 | 7.139 | 7.172 | 6.984 | 7.059 | 131,624 | -0.19(-2.61%) |
Mar 06, 2006 | 7.256 | 7.385 | 7.195 | 7.248 | 104,597 | -0.08(-1.02%) |
Mar 03, 2006 | 7.470 | 7.519 | 7.249 | 7.323 | 82,677 | -0.24(-3.14%) |
Mar 02, 2006 | 7.706 | 7.759 | 7.452 | 7.560 | 78,397 | -0.14(-1.87%) |
Mar 01, 2006 | 7.175 | 7.708 | 7.064 | 7.704 | 262,107 | +0.43(+5.90%) |
Feb 28, 2006 | 7.499 | 7.501 | 7.207 | 7.275 | 85,619 | -0.22(-2.98%) |
Feb 27, 2006 | 7.563 | 7.566 | 7.469 | 7.499 | 108,443 | -0.03(-0.38%) |
Feb 24, 2006 | 7.433 | 7.527 | 7.316 | 7.527 | 79,286 | +0.10(+1.38%) |
Feb 23, 2006 | 7.517 | 7.592 | 7.178 | 7.425 | 117,134 | -0.09(-1.22%) |
Feb 22, 2006 | 7.708 | 7.792 | 7.435 | 7.517 | 214,181 | -0.28(-3.54%) |
Feb 21, 2006 | 7.664 | 7.796 | 7.624 | 7.792 | 201,802 | +0.13(+1.69%) |
Feb 17, 2006 | 7.668 | 7.668 | 7.499 | 7.663 | 90,061 | +0.03(+0.44%) |
Feb 16, 2006 | 7.301 | 7.654 | 7.200 | 7.629 | 122,937 | +0.27(+3.65%) |
Feb 15, 2006 | 7.186 | 7.443 | 7.166 | 7.360 | 299,015 | +0.12(+1.62%) |
Feb 14, 2006 | 7.164 | 7.325 | 7.164 | 7.243 | 136,398 | +0.07(+1.03%) |
Feb 13, 2006 | 7.073 | 7.358 | 7.073 | 7.169 | 254,704 | +0.08(+1.15%) |
Feb 10, 2006 | 7.009 | 7.173 | 6.727 | 7.088 | 250,447 | -0.04(-0.51%) |
Feb 09, 2006 | 7.113 | 7.316 | 7.032 | 7.124 | 261,535 | -0.02(-0.31%) |
Feb 08, 2006 | 6.772 | 7.231 | 6.709 | 7.146 | 260,271 | +0.32(+4.72%) |
Feb 07, 2006 | 6.780 | 6.868 | 6.644 | 6.824 | 161,979 | +0.02(+0.27%) |
Feb 06, 2006 | 6.614 | 6.853 | 6.614 | 6.806 | 85,483 | +0.24(+3.64%) |
Feb 03, 2006 | 6.467 | 6.721 | 6.407 | 6.566 | 108,698 | +0.05(+0.69%) |
Feb 02, 2006 | 6.782 | 6.853 | 6.467 | 6.521 | 266,750 | -0.25(-3.65%) |
Feb 01, 2006 | 6.398 | 6.769 | 6.324 | 6.768 | 291,655 | +0.44(+6.91%) |
Jan 31, 2006 | 6.292 | 6.434 | 6.260 | 6.331 | 254,116 | +0.06(+0.93%) |
Jan 30, 2006 | 6.314 | 6.337 | 6.224 | 6.273 | 48,351 | -0.02(-0.27%) |
Jan 27, 2006 | 6.269 | 6.371 | 6.177 | 6.290 | 68,063 | +0.05(+0.83%) |
Jan 26, 2006 | 6.145 | 6.303 | 6.118 | 6.238 | 96,231 | +0.14(+2.27%) |
Jan 25, 2006 | 6.224 | 6.224 | 6.000 | 6.099 | 211,053 | +0.03(+0.51%) |
Jan 24, 2006 | 5.891 | 6.467 | 5.891 | 6.068 | 238,614 | +0.14(+2.45%) |
Jan 23, 2006 | 5.962 | 5.962 | 5.867 | 5.924 | 94,046 | +0.07(+1.24%) |
Jan 20, 2006 | 5.988 | 5.988 | 5.829 | 5.851 | 73,978 | -0.08(-1.33%) |
Jan 19, 2006 | 5.946 | 5.949 | 5.886 | 5.930 | 106,398 | +0.05(+0.88%) |
Jan 18, 2006 | 5.924 | 5.948 | 5.827 | 5.878 | 76,534 | -0.08(-1.37%) |
Jan 17, 2006 | 6.028 | 6.028 | 5.902 | 5.960 | 75,803 | -0.05(-0.78%) |
Jan 13, 2006 | 6.049 | 6.049 | 6.005 | 6.006 | 39,943 | -0.02(-0.30%) |
Jan 12, 2006 | 6.103 | 6.103 | 5.977 | 6.024 | 141,493 | -0.08(-1.33%) |
Jan 11, 2006 | 6.093 | 6.154 | 6.041 | 6.106 | 106,108 | -0.04(-0.59%) |
Jan 10, 2006 | 6.181 | 6.181 | 6.101 | 6.142 | 180,706 | -0.02(-0.38%) |
Jan 09, 2006 | 6.181 | 6.208 | 6.118 | 6.165 | 235,370 | +0.02(+0.25%) |
Jan 06, 2006 | 6.337 | 6.588 | 6.106 | 6.150 | 948,831 | +0.47(+8.24%) |
Jan 05, 2006 | 5.577 | 5.730 | 5.520 | 5.682 | 60,935 | +0.14(+2.47%) |
Jan 04, 2006 | 5.532 | 5.592 | 5.479 | 5.545 | 87,405 | -0.01(-0.21%) |
Jan 03, 2006 | 5.574 | 5.574 | 5.459 | 5.556 | 78,030 | -0.02(-0.28%) |
Dec 30, 2005 | 5.569 | 5.656 | 5.554 | 5.572 | 55,774 | -0.06(-1.12%) |
Dec 29, 2005 | 5.613 | 5.635 | 5.510 | 5.635 | 56,350 | -0.08(-1.31%) |
Dec 28, 2005 | 5.715 | 5.723 | 5.643 | 5.710 | 115,205 | +0.07(+1.19%) |
Dec 27, 2005 | 5.710 | 5.710 | 5.608 | 5.643 | 23,582 | -0.01(-0.21%) |
Dec 23, 2005 | 5.757 | 5.761 | 5.626 | 5.654 | 116,175 | -0.06(-1.02%) |
Dec 22, 2005 | 5.723 | 5.796 | 5.664 | 5.713 | 212,086 | +0.02(+0.30%) |
Dec 21, 2005 | 5.719 | 5.775 | 5.669 | 5.696 | 315,117 | -0.02(-0.41%) |
Dec 20, 2005 | 5.639 | 5.767 | 5.590 | 5.719 | 149,071 | +0.13(+2.31%) |
Dec 19, 2005 | 5.618 | 5.661 | 5.558 | 5.590 | 147,145 | +0.05(+0.86%) |
Dec 16, 2005 | 5.550 | 5.612 | 5.472 | 5.542 | 228,052 | +0.01(+0.16%) |
Dec 15, 2005 | 5.545 | 5.554 | 5.476 | 5.533 | 109,294 | +0.03(+0.56%) |
Dec 14, 2005 | 5.382 | 5.603 | 5.366 | 5.502 | 137,863 | +0.13(+2.33%) |
Dec 13, 2005 | 5.419 | 5.419 | 5.309 | 5.376 | 96,150 | -0.01(-0.19%) |
Dec 12, 2005 | 5.407 | 5.432 | 5.309 | 5.387 | 222,609 | -0.19(-3.45%) |
Dec 09, 2005 | 5.380 | 5.679 | 5.374 | 5.579 | 535,093 | +0.21(+3.95%) |
Dec 08, 2005 | 5.367 | 5.393 | 5.303 | 5.367 | 82,286 | +0.02(+0.36%) |
Dec 07, 2005 | 5.351 | 5.405 | 5.323 | 5.348 | 62,218 | +0.02(+0.36%) |
Dec 06, 2005 | 5.318 | 5.401 | 5.242 | 5.329 | 167,442 | +0.07(+1.35%) |
Dec 05, 2005 | 5.217 | 5.285 | 5.216 | 5.257 | 149,639 | -0.03(-0.64%) |
Dec 02, 2005 | 5.404 | 5.431 | 5.232 | 5.291 | 163,661 | -0.14(-2.55%) |
Dec 01, 2005 | 5.340 | 5.431 | 5.303 | 5.429 | 203,522 | +0.11(+2.02%) |
Nov 30, 2005 | 5.309 | 5.322 | 5.247 | 5.322 | 189,365 | +0.07(+1.38%) |
Nov 29, 2005 | 5.238 | 5.336 | 5.210 | 5.250 | 244,366 | +0.04(+0.82%) |
Nov 28, 2005 | 5.290 | 5.290 | 5.171 | 5.207 | 70,418 | -0.13(-2.47%) |
Nov 25, 2005 | 5.371 | 5.387 | 5.248 | 5.339 | 53,976 | +0.05(+0.93%) |
Nov 23, 2005 | 5.238 | 5.309 | 5.158 | 5.290 | 128,689 | +0.05(+0.89%) |
Nov 22, 2005 | 5.167 | 5.255 | 5.153 | 5.243 | 309,940 | +0.01(+0.27%) |
Nov 21, 2005 | 5.339 | 5.362 | 5.193 | 5.229 | 54,258 | -0.11(-2.13%) |
Nov 18, 2005 | 5.418 | 5.426 | 5.342 | 5.343 | 154,541 | -0.02(-0.29%) |
Nov 17, 2005 | 5.137 | 5.366 | 5.137 | 5.358 | 282,365 | +0.20(+3.78%) |
Nov 16, 2005 | 5.190 | 5.198 | 5.107 | 5.163 | 168,006 | -0.06(-1.19%) |
Nov 15, 2005 | 5.286 | 5.356 | 5.146 | 5.225 | 205,660 | -0.09(-1.61%) |
Nov 14, 2005 | 5.166 | 5.352 | 5.093 | 5.310 | 211,757 | +0.22(+4.37%) |
Nov 11, 2005 | 5.060 | 5.109 | 4.992 | 5.088 | 216,067 | -0.02(-0.46%) |
Nov 10, 2005 | 5.096 | 5.131 | 5.040 | 5.111 | 44,473 | -0.02(-0.43%) |
Nov 09, 2005 | 5.003 | 5.140 | 4.915 | 5.133 | 50,763 | +0.17(+3.49%) |
Nov 08, 2005 | 4.725 | 5.023 | 4.725 | 4.960 | 78,907 | +0.23(+4.78%) |
Nov 07, 2005 | 4.648 | 4.789 | 4.648 | 4.734 | 149,391 | +0.18(+4.01%) |
Nov 04, 2005 | 4.454 | 4.725 | 4.454 | 4.551 | 131,631 | -0.08(-1.79%) |
Nov 03, 2005 | 4.756 | 4.778 | 4.295 | 4.634 | 276,616 | -0.18(-3.71%) |
Nov 02, 2005 | 4.492 | 4.823 | 4.492 | 4.813 | 189,385 | +0.29(+6.31%) |
Nov 01, 2005 | 4.479 | 4.624 | 4.415 | 4.527 | 182,612 | +0.02(+0.43%) |
Oct 31, 2005 | 4.330 | 4.520 | 4.302 | 4.507 | 147,246 | +0.25(+5.83%) |
Oct 28, 2005 | 3.839 | 4.284 | 3.839 | 4.259 | 168,474 | +0.47(+12.27%) |
Oct 27, 2005 | 3.930 | 3.945 | 3.780 | 3.793 | 40,866 | -0.12(-3.07%) |
Oct 26, 2005 | 3.896 | 3.940 | 3.879 | 3.914 | 18,800 | +0.04(+0.97%) |
Oct 25, 2005 | 3.888 | 3.889 | 3.814 | 3.876 | 18,363 | +0.01(+0.17%) |
Oct 24, 2005 | 3.762 | 3.886 | 3.762 | 3.870 | 51,239 | +0.16(+4.36%) |
Oct 21, 2005 | 3.718 | 3.765 | 3.681 | 3.708 | 54,401 | -0.03(-0.86%) |
Oct 20, 2005 | 3.746 | 3.746 | 3.615 | 3.740 | 81,440 | -0.05(-1.43%) |
Oct 19, 2005 | 3.654 | 3.795 | 3.641 | 3.795 | 54,076 | +0.15(+4.08%) |
Oct 18, 2005 | 3.646 | 3.656 | 3.585 | 3.646 | 34,155 | +0.03(+0.71%) |
Oct 17, 2005 | 3.574 | 3.674 | 3.574 | 3.620 | 242,167 | +0.06(+1.82%) |
Oct 14, 2005 | 3.537 | 3.603 | 3.518 | 3.555 | 57,815 | +0.02(+0.66%) |
Oct 13, 2005 | 3.497 | 3.562 | 3.473 | 3.532 | 47,759 | +0.05(+1.52%) |
Oct 12, 2005 | 3.482 | 3.555 | 3.464 | 3.479 | 53,361 | +0.04(+1.17%) |
Oct 11, 2005 | 3.611 | 3.612 | 3.427 | 3.439 | 105,861 | -0.17(-4.63%) |
Oct 10, 2005 | 3.592 | 3.606 | 3.571 | 3.606 | 68,585 | +0.03(+0.83%) |
Oct 07, 2005 | 3.583 | 3.601 | 3.557 | 3.576 | 126,474 | +0.06(+1.65%) |
Oct 06, 2005 | 3.542 | 3.607 | 3.511 | 3.518 | 78,154 | +0.00(+0.04%) |
Oct 05, 2005 | 3.855 | 3.879 | 3.517 | 3.517 | 103,437 | -0.31(-8.20%) |
Oct 04, 2005 | 3.806 | 3.840 | 3.806 | 3.831 | 28,205 | +0.03(+0.68%) |