Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.951 | 6.031 | 5.947 | 5.971 | 12,667,046 | +0.00(+0.00%) |
Oct 30, 2006 | 5.947 | 6.025 | 5.907 | 5.971 | 8,844,340 | +0.03(+0.45%) |
Oct 27, 2006 | 6.011 | 6.031 | 5.941 | 5.945 | 8,251,905 | -0.09(-1.50%) |
Oct 26, 2006 | 6.002 | 6.044 | 5.945 | 6.035 | 10,183,863 | +0.04(+0.58%) |
Oct 25, 2006 | 6.097 | 6.108 | 5.951 | 6.000 | 17,838,002 | -0.10(-1.59%) |
Oct 24, 2006 | 6.013 | 6.134 | 6.000 | 6.097 | 24,358,660 | +0.03(+0.44%) |
Oct 23, 2006 | 5.982 | 6.120 | 5.969 | 6.070 | 15,750,421 | +0.04(+0.62%) |
Oct 20, 2006 | 6.075 | 6.077 | 6.000 | 6.033 | 14,673,179 | +0.02(+0.41%) |
Oct 19, 2006 | 6.013 | 6.095 | 5.992 | 6.009 | 13,784,527 | -0.04(-0.61%) |
Oct 18, 2006 | 5.982 | 6.064 | 5.978 | 6.046 | 15,168,652 | +0.07(+1.17%) |
Oct 17, 2006 | 5.982 | 5.994 | 5.932 | 5.976 | 11,366,308 | -0.01(-0.10%) |
Oct 16, 2006 | 6.017 | 6.019 | 5.967 | 5.982 | 11,112,754 | -0.01(-0.14%) |
Oct 13, 2006 | 5.982 | 5.994 | 5.951 | 5.990 | 12,533,724 | +0.01(+0.14%) |
Oct 12, 2006 | 6.002 | 6.007 | 5.949 | 5.982 | 20,223,254 | +0.02(+0.28%) |
Oct 11, 2006 | 6.009 | 6.025 | 5.963 | 5.965 | 20,050,176 | -0.04(-0.72%) |
Oct 10, 2006 | 5.941 | 6.025 | 5.941 | 6.009 | 14,451,137 | +0.01(+0.14%) |
Oct 09, 2006 | 5.982 | 6.000 | 5.926 | 6.000 | 11,363,399 | +0.00(+0.07%) |
Oct 06, 2006 | 5.897 | 6.035 | 5.834 | 5.996 | 26,378,368 | +0.05(+0.90%) |
Oct 05, 2006 | 6.033 | 6.044 | 5.860 | 5.943 | 41,135,904 | +0.10(+1.73%) |
Oct 04, 2006 | 5.815 | 5.850 | 5.780 | 5.841 | 27,048,370 | +0.03(+0.46%) |
Oct 03, 2006 | 5.868 | 5.879 | 5.806 | 5.815 | 18,711,624 | -0.03(-0.46%) |
Oct 02, 2006 | 5.782 | 5.860 | 5.738 | 5.841 | 19,329,754 | +0.06(+1.03%) |
Sep 29, 2006 | 5.903 | 5.905 | 5.780 | 5.782 | 17,767,220 | -0.12(-2.10%) |
Sep 28, 2006 | 5.899 | 5.922 | 5.839 | 5.905 | 17,035,160 | +0.03(+0.56%) |
Sep 27, 2006 | 5.910 | 5.953 | 5.848 | 5.872 | 14,981,031 | -0.06(-1.08%) |
Sep 26, 2006 | 5.854 | 5.976 | 5.844 | 5.936 | 30,096,354 | +0.10(+1.70%) |
Sep 25, 2006 | 5.862 | 5.879 | 5.778 | 5.837 | 20,882,592 | +0.08(+1.40%) |
Sep 22, 2006 | 5.703 | 5.769 | 5.664 | 5.757 | 13,062,164 | +0.00(+0.04%) |
Sep 21, 2006 | 5.792 | 5.841 | 5.695 | 5.755 | 32,104,912 | -0.07(-1.27%) |
Sep 20, 2006 | 5.870 | 5.881 | 5.827 | 5.829 | 23,902,456 | -0.06(-0.98%) |
Sep 19, 2006 | 5.757 | 5.887 | 5.757 | 5.887 | 29,084,076 | +0.18(+3.18%) |
Sep 18, 2006 | 5.736 | 5.771 | 5.697 | 5.705 | 12,303,441 | -0.08(-1.43%) |
Sep 15, 2006 | 5.796 | 5.825 | 5.738 | 5.788 | 20,603,826 | +0.01(+0.25%) |
Sep 14, 2006 | 5.734 | 5.813 | 5.685 | 5.773 | 18,155,066 | +0.01(+0.14%) |
Sep 13, 2006 | 5.751 | 5.800 | 5.693 | 5.765 | 29,473,862 | +0.04(+0.61%) |
Sep 12, 2006 | 5.646 | 5.753 | 5.633 | 5.730 | 31,696,218 | +0.11(+1.91%) |
Sep 11, 2006 | 5.518 | 5.664 | 5.516 | 5.623 | 17,222,780 | +0.07(+1.19%) |
Sep 08, 2006 | 5.487 | 5.559 | 5.476 | 5.557 | 13,038,408 | +0.02(+0.34%) |
Sep 07, 2006 | 5.549 | 5.580 | 5.526 | 5.538 | 12,213,751 | -0.03(-0.56%) |
Sep 06, 2006 | 5.565 | 5.571 | 5.505 | 5.569 | 13,331,717 | +0.00(+0.07%) |
Sep 05, 2006 | 5.532 | 5.569 | 5.514 | 5.565 | 10,580,435 | +0.03(+0.60%) |
Sep 01, 2006 | 5.518 | 5.536 | 5.470 | 5.532 | 7,204,237 | +0.01(+0.26%) |
Aug 31, 2006 | 5.518 | 5.547 | 5.454 | 5.518 | 16,845,116 | +0.00(+0.00%) |
Aug 30, 2006 | 5.511 | 5.528 | 5.456 | 5.518 | 15,900,226 | +0.01(+0.15%) |
Aug 29, 2006 | 5.402 | 5.532 | 5.363 | 5.509 | 16,997,346 | +0.02(+0.34%) |
Aug 28, 2006 | 5.406 | 5.530 | 5.406 | 5.491 | 11,141,842 | +0.09(+1.60%) |
Aug 25, 2006 | 5.384 | 5.419 | 5.353 | 5.404 | 12,301,986 | +0.00(+0.00%) |
Aug 24, 2006 | 5.549 | 5.561 | 5.396 | 5.404 | 12,977,323 | -0.14(-2.57%) |
Aug 23, 2006 | 5.532 | 5.563 | 5.487 | 5.547 | 8,853,067 | +0.00(+0.00%) |
Aug 22, 2006 | 5.561 | 5.561 | 5.509 | 5.547 | 8,292,629 | -0.01(-0.26%) |
Aug 21, 2006 | 5.489 | 5.569 | 5.478 | 5.561 | 10,087,871 | +0.03(+0.60%) |
Aug 18, 2006 | 5.569 | 5.569 | 5.491 | 5.528 | 10,669,155 | -0.04(-0.63%) |
Aug 17, 2006 | 5.538 | 5.617 | 5.522 | 5.563 | 16,833,480 | +0.00(+0.04%) |
Aug 16, 2006 | 5.435 | 5.569 | 5.435 | 5.561 | 16,476,662 | +0.02(+0.33%) |
Aug 15, 2006 | 5.507 | 5.580 | 5.493 | 5.542 | 33,768,284 | +0.09(+1.70%) |
Aug 14, 2006 | 5.528 | 5.569 | 5.441 | 5.450 | 27,549,176 | -0.06(-1.12%) |
Aug 11, 2006 | 5.377 | 5.511 | 5.369 | 5.511 | 22,635,170 | +0.13(+2.49%) |
Aug 10, 2006 | 5.188 | 5.394 | 5.159 | 5.377 | 18,415,892 | +0.15(+2.88%) |
Aug 09, 2006 | 5.309 | 5.338 | 5.227 | 5.227 | 9,090,138 | -0.04(-0.78%) |
Aug 08, 2006 | 5.344 | 5.359 | 5.266 | 5.268 | 12,027,100 | -0.05(-1.01%) |
Aug 07, 2006 | 5.229 | 5.340 | 5.227 | 5.322 | 14,151,526 | +0.00(+0.04%) |
Aug 04, 2006 | 5.326 | 5.371 | 5.289 | 5.320 | 25,522,682 | +0.05(+0.86%) |
Aug 03, 2006 | 4.992 | 5.285 | 4.971 | 5.274 | 19,631,304 | +0.28(+5.66%) |
Aug 02, 2006 | 5.087 | 5.089 | 4.969 | 4.992 | 18,628,238 | -0.09(-1.87%) |
Aug 01, 2006 | 5.029 | 5.093 | 4.950 | 5.087 | 17,136,000 | +0.06(+1.19%) |
Jul 31, 2006 | 5.068 | 5.103 | 5.006 | 5.027 | 7,361,799 | -0.02(-0.49%) |
Jul 28, 2006 | 5.006 | 5.082 | 4.985 | 5.051 | 9,320,421 | +0.08(+1.58%) |
Jul 27, 2006 | 5.080 | 5.132 | 4.961 | 4.973 | 10,934,829 | -0.07(-1.47%) |
Jul 26, 2006 | 5.146 | 5.148 | 5.043 | 5.047 | 10,636,673 | -0.11(-2.04%) |
Jul 25, 2006 | 5.058 | 5.179 | 5.025 | 5.153 | 15,613,705 | +0.06(+1.09%) |
Jul 24, 2006 | 4.884 | 5.111 | 4.967 | 5.097 | 16,720,035 | +0.21(+4.39%) |
Jul 21, 2006 | 4.948 | 4.955 | 4.882 | 4.882 | 9,962,306 | -0.06(-1.21%) |
Jul 20, 2006 | 5.029 | 5.039 | 4.934 | 4.942 | 8,734,774 | -0.11(-2.08%) |
Jul 19, 2006 | 4.845 | 5.074 | 4.870 | 5.047 | 15,675,276 | +0.20(+4.22%) |
Jul 18, 2006 | 4.919 | 4.919 | 4.767 | 4.843 | 23,959,664 | -0.10(-1.96%) |
Jul 17, 2006 | 4.802 | 4.950 | 4.794 | 4.940 | 11,575,260 | +0.12(+2.39%) |
Jul 14, 2006 | 4.866 | 4.911 | 4.787 | 4.825 | 12,413,492 | -0.07(-1.35%) |
Jul 13, 2006 | 4.936 | 4.969 | 4.849 | 4.891 | 18,399,408 | -0.07(-1.37%) |
Jul 12, 2006 | 4.994 | 5.074 | 4.950 | 4.959 | 11,879,719 | +0.03(+0.59%) |
Jul 11, 2006 | 4.899 | 4.944 | 4.831 | 4.930 | 9,404,293 | +0.00(+0.04%) |
Jul 10, 2006 | 4.880 | 5.002 | 4.880 | 4.928 | 11,153,478 | +0.05(+0.97%) |
Jul 07, 2006 | 4.765 | 4.890 | 4.752 | 4.880 | 21,861,418 | +0.06(+1.24%) |
Jul 06, 2006 | 4.806 | 4.831 | 4.717 | 4.820 | 31,789,786 | +0.24(+5.13%) |
Jul 05, 2006 | 4.631 | 4.662 | 4.571 | 4.585 | 15,039,693 | -0.08(-1.72%) |
Jul 03, 2006 | 4.719 | 4.732 | 4.639 | 4.666 | 4,089,834 | -0.05(-1.05%) |
Jun 30, 2006 | 4.711 | 4.726 | 4.676 | 4.715 | 10,159,138 | +0.02(+0.53%) |
Jun 29, 2006 | 4.688 | 4.705 | 4.649 | 4.691 | 11,529,688 | +0.04(+0.93%) |
Jun 28, 2006 | 4.651 | 4.680 | 4.583 | 4.647 | 7,552,813 | +0.01(+0.13%) |
Jun 27, 2006 | 4.688 | 4.721 | 4.637 | 4.641 | 9,274,849 | -0.06(-1.27%) |
Jun 26, 2006 | 4.691 | 4.736 | 4.682 | 4.701 | 8,085,132 | -0.00(-0.04%) |
Jun 23, 2006 | 4.703 | 4.752 | 4.666 | 4.703 | 9,881,828 | -0.02(-0.48%) |
Jun 22, 2006 | 4.721 | 4.744 | 4.680 | 4.726 | 7,931,448 | -0.01(-0.22%) |
Jun 21, 2006 | 4.672 | 4.744 | 4.670 | 4.736 | 6,111,966 | +0.06(+1.19%) |
Jun 20, 2006 | 4.662 | 4.707 | 4.637 | 4.680 | 6,821,239 | +0.02(+0.40%) |
Jun 19, 2006 | 4.721 | 4.734 | 4.635 | 4.662 | 8,118,099 | -0.04(-0.83%) |
Jun 16, 2006 | 4.734 | 4.744 | 4.688 | 4.701 | 10,666,731 | -0.03(-0.70%) |
Jun 15, 2006 | 4.643 | 4.748 | 4.635 | 4.734 | 14,858,860 | +0.09(+2.00%) |
Jun 14, 2006 | 4.589 | 4.713 | 4.583 | 4.641 | 16,951,288 | +0.05(+1.17%) |
Jun 13, 2006 | 4.641 | 4.701 | 4.587 | 4.587 | 16,300,677 | -0.05(-1.11%) |
Jun 12, 2006 | 4.765 | 4.783 | 4.637 | 4.639 | 12,124,062 | -0.11(-2.26%) |
Jun 09, 2006 | 4.800 | 4.827 | 4.744 | 4.746 | 7,945,022 | -0.06(-1.20%) |
Jun 08, 2006 | 4.744 | 4.837 | 4.672 | 4.804 | 12,699,528 | +0.07(+1.39%) |
Jun 07, 2006 | 4.800 | 4.833 | 4.738 | 4.738 | 8,848,219 | -0.07(-1.37%) |
Jun 06, 2006 | 4.823 | 4.847 | 4.726 | 4.804 | 9,953,579 | +0.01(+0.26%) |
Jun 05, 2006 | 4.862 | 4.876 | 4.790 | 4.792 | 6,573,018 | -0.10(-1.98%) |
Jun 02, 2006 | 4.946 | 4.948 | 4.833 | 4.889 | 8,633,449 | -0.06(-1.13%) |
Jun 01, 2006 | 4.899 | 4.971 | 4.866 | 4.944 | 10,764,662 | +0.05(+1.10%) |
May 31, 2006 | 4.806 | 4.893 | 4.806 | 4.891 | 9,916,249 | +0.10(+2.02%) |
May 30, 2006 | 4.837 | 4.858 | 4.781 | 4.794 | 8,608,724 | -0.07(-1.40%) |
May 26, 2006 | 4.899 | 4.899 | 4.837 | 4.862 | 8,570,424 | -0.03(-0.67%) |
May 25, 2006 | 4.899 | 4.907 | 4.851 | 4.895 | 8,099,676 | +0.00(+0.08%) |
May 24, 2006 | 4.818 | 4.891 | 4.787 | 4.891 | 24,065,352 | +0.05(+1.02%) |
May 23, 2006 | 4.901 | 4.919 | 4.841 | 4.841 | 13,355,957 | -0.06(-1.30%) |
May 22, 2006 | 4.932 | 4.948 | 4.839 | 4.905 | 8,858,400 | -0.03(-0.59%) |
May 19, 2006 | 4.950 | 4.981 | 4.893 | 4.934 | 12,123,092 | +0.01(+0.29%) |
May 18, 2006 | 4.880 | 4.955 | 4.853 | 4.919 | 12,737,828 | +0.05(+0.97%) |
May 17, 2006 | 4.878 | 4.905 | 4.825 | 4.872 | 13,673,021 | -0.03(-0.55%) |
May 16, 2006 | 4.928 | 4.961 | 4.845 | 4.899 | 16,485,389 | -0.03(-0.54%) |
May 15, 2006 | 4.833 | 4.967 | 4.806 | 4.926 | 12,520,149 | +0.09(+1.92%) |
May 12, 2006 | 4.942 | 4.955 | 4.831 | 4.833 | 13,924,151 | -0.11(-2.21%) |
May 11, 2006 | 5.004 | 5.012 | 4.924 | 4.942 | 10,570,739 | -0.09(-1.80%) |
May 10, 2006 | 5.037 | 5.060 | 5.010 | 5.033 | 7,058,310 | -0.03(-0.61%) |
May 09, 2006 | 5.064 | 5.099 | 5.056 | 5.064 | 8,233,968 | -0.01(-0.12%) |
May 08, 2006 | 5.006 | 5.142 | 5.002 | 5.070 | 13,071,860 | +0.04(+0.86%) |
May 05, 2006 | 5.012 | 5.049 | 4.994 | 5.027 | 10,776,297 | +0.07(+1.41%) |
May 04, 2006 | 4.833 | 4.996 | 4.833 | 4.957 | 20,124,352 | +0.13(+2.74%) |
May 03, 2006 | 4.938 | 4.938 | 4.812 | 4.825 | 28,679,748 | -0.11(-2.17%) |
May 02, 2006 | 4.930 | 4.981 | 4.895 | 4.932 | 20,699,334 | +0.00(+0.04%) |
May 01, 2006 | 4.998 | 5.043 | 4.922 | 4.930 | 10,731,210 | -0.05(-0.95%) |
Apr 28, 2006 | 5.008 | 5.033 | 4.952 | 4.977 | 11,449,695 | -0.03(-0.58%) |
Apr 27, 2006 | 4.981 | 5.031 | 4.928 | 5.006 | 17,947,082 | +0.02(+0.46%) |
Apr 26, 2006 | 5.023 | 5.072 | 4.977 | 4.983 | 11,944,198 | -0.03(-0.58%) |
Apr 25, 2006 | 5.006 | 5.062 | 4.985 | 5.012 | 5,949,071 | +0.01(+0.12%) |
Apr 24, 2006 | 5.037 | 5.064 | 4.969 | 5.006 | 6,849,843 | -0.05(-0.98%) |
Apr 21, 2006 | 5.111 | 5.111 | 5.037 | 5.056 | 10,702,607 | -0.01(-0.20%) |
Apr 20, 2006 | 5.031 | 5.105 | 5.018 | 5.066 | 4,440,835 | +0.02(+0.45%) |
Apr 19, 2006 | 5.025 | 5.056 | 4.994 | 5.043 | 6,400,911 | +0.01(+0.12%) |
Apr 18, 2006 | 4.952 | 5.051 | 4.952 | 5.037 | 6,275,346 | +0.09(+1.79%) |
Apr 17, 2006 | 4.985 | 5.008 | 4.940 | 4.948 | 9,396,051 | -0.05(-0.99%) |
Apr 13, 2006 | 4.994 | 5.023 | 4.981 | 4.998 | 6,544,414 | +0.00(+0.08%) |
Apr 12, 2006 | 5.002 | 5.031 | 4.977 | 4.994 | 8,681,930 | -0.00(-0.04%) |
Apr 11, 2006 | 5.033 | 5.035 | 4.988 | 4.996 | 13,322,990 | -0.04(-0.78%) |
Apr 10, 2006 | 5.041 | 5.054 | 5.008 | 5.035 | 15,787,266 | -0.01(-0.25%) |
Apr 07, 2006 | 5.072 | 5.099 | 5.008 | 5.047 | 11,920,928 | -0.02(-0.45%) |
Apr 06, 2006 | 5.029 | 5.082 | 5.012 | 5.070 | 17,833,154 | +0.04(+0.82%) |
Apr 05, 2006 | 5.043 | 5.066 | 5.016 | 5.029 | 12,646,199 | -0.02(-0.41%) |
Apr 04, 2006 | 5.033 | 5.109 | 5.012 | 5.049 | 31,956,560 | +0.02(+0.37%) |
Apr 03, 2006 | 5.117 | 5.142 | 4.973 | 5.031 | 26,381,276 | -0.09(-1.73%) |
Mar 31, 2006 | 5.177 | 5.221 | 5.113 | 5.120 | 19,061,654 | -0.06(-1.08%) |
Mar 30, 2006 | 5.202 | 5.243 | 5.167 | 5.175 | 12,466,821 | -0.05(-0.87%) |
Mar 29, 2006 | 5.157 | 5.221 | 5.128 | 5.221 | 12,960,839 | +0.08(+1.61%) |
Mar 28, 2006 | 5.198 | 5.198 | 5.134 | 5.138 | 14,569,915 | -0.06(-1.19%) |
Mar 27, 2006 | 5.196 | 5.280 | 5.179 | 5.200 | 14,170,918 | -0.02(-0.32%) |
Mar 24, 2006 | 5.328 | 5.334 | 5.192 | 5.217 | 17,476,820 | -0.13(-2.43%) |
Mar 23, 2006 | 5.359 | 5.421 | 5.340 | 5.346 | 18,103,676 | +0.01(+0.19%) |
Mar 22, 2006 | 5.332 | 5.363 | 5.258 | 5.336 | 13,290,993 | -0.01(-0.23%) |
Mar 21, 2006 | 5.299 | 5.363 | 5.260 | 5.349 | 14,579,126 | +0.05(+1.01%) |
Mar 20, 2006 | 5.266 | 5.305 | 5.262 | 5.295 | 10,213,436 | +0.03(+0.55%) |
Mar 17, 2006 | 5.250 | 5.291 | 5.239 | 5.266 | 17,198,540 | +0.03(+0.59%) |
Mar 16, 2006 | 5.229 | 5.245 | 5.214 | 5.235 | 8,902,517 | +0.00(+0.08%) |
Mar 15, 2006 | 5.229 | 5.245 | 5.210 | 5.231 | 12,022,737 | +0.01(+0.28%) |
Mar 14, 2006 | 5.161 | 5.223 | 5.148 | 5.217 | 6,700,037 | +0.05(+0.92%) |
Mar 13, 2006 | 5.161 | 5.196 | 5.157 | 5.169 | 5,631,037 | +0.00(+0.00%) |
Mar 10, 2006 | 5.126 | 5.179 | 5.115 | 5.169 | 10,191,620 | +0.04(+0.80%) |
Mar 09, 2006 | 5.111 | 5.146 | 5.070 | 5.128 | 15,426,569 | +0.02(+0.32%) |
Mar 08, 2006 | 4.971 | 5.128 | 4.971 | 5.111 | 21,305,828 | +0.11(+2.27%) |
Mar 07, 2006 | 4.961 | 4.998 | 4.932 | 4.998 | 11,639,739 | +0.05(+0.92%) |
Mar 06, 2006 | 4.992 | 5.000 | 4.922 | 4.952 | 3,990,449 | -0.04(-0.83%) |
Mar 03, 2006 | 4.985 | 5.066 | 4.963 | 4.994 | 9,601,609 | -0.01(-0.25%) |
Mar 02, 2006 | 5.012 | 5.062 | 4.975 | 5.006 | 11,263,044 | -0.05(-0.98%) |
Mar 01, 2006 | 5.054 | 5.087 | 5.012 | 5.056 | 7,660,925 | +0.00(+0.08%) |
Feb 28, 2006 | 5.095 | 5.120 | 5.029 | 5.051 | 9,758,687 | -0.04(-0.85%) |
Feb 27, 2006 | 4.992 | 5.113 | 4.992 | 5.095 | 9,035,354 | +0.12(+2.32%) |
Feb 24, 2006 | 5.021 | 5.021 | 4.911 | 4.979 | 12,862,908 | -0.04(-0.78%) |
Feb 23, 2006 | 5.045 | 5.105 | 5.012 | 5.018 | 10,529,531 | -0.02(-0.49%) |
Feb 22, 2006 | 4.950 | 5.107 | 4.940 | 5.043 | 18,702,898 | -0.01(-0.24%) |
Feb 21, 2006 | 5.054 | 5.134 | 5.047 | 5.056 | 15,515,774 | +0.01(+0.25%) |
Feb 17, 2006 | 5.159 | 5.159 | 5.035 | 5.043 | 8,847,734 | -0.11(-2.20%) |
Feb 16, 2006 | 5.163 | 5.165 | 5.136 | 5.157 | 16,559,564 | +0.02(+0.40%) |
Feb 15, 2006 | 5.076 | 5.138 | 5.056 | 5.136 | 18,179,790 | +0.06(+1.18%) |
Feb 14, 2006 | 5.047 | 5.082 | 5.029 | 5.076 | 12,500,757 | +0.03(+0.57%) |
Feb 13, 2006 | 5.025 | 5.060 | 5.021 | 5.047 | 12,645,715 | +0.01(+0.12%) |
Feb 10, 2006 | 5.043 | 5.089 | 5.008 | 5.041 | 14,052,625 | -0.01(-0.29%) |
Feb 09, 2006 | 5.101 | 5.128 | 5.045 | 5.056 | 12,801,338 | -0.06(-1.25%) |
Feb 08, 2006 | 5.155 | 5.155 | 5.064 | 5.120 | 20,312,458 | +0.01(+0.12%) |
Feb 07, 2006 | 5.167 | 5.239 | 5.080 | 5.113 | 10,002,060 | -0.08(-1.47%) |
Feb 06, 2006 | 5.101 | 5.204 | 5.101 | 5.190 | 8,236,392 | +0.09(+1.74%) |
Feb 03, 2006 | 5.260 | 5.278 | 5.093 | 5.101 | 15,766,904 | -0.20(-3.85%) |
Feb 02, 2006 | 5.245 | 5.320 | 5.208 | 5.305 | 15,463,900 | +0.09(+1.70%) |
Feb 01, 2006 | 5.256 | 5.258 | 5.157 | 5.217 | 12,716,012 | -0.05(-0.94%) |
Jan 31, 2006 | 5.204 | 5.287 | 5.173 | 5.266 | 18,022,712 | +0.14(+2.74%) |
Jan 30, 2006 | 5.146 | 5.175 | 5.124 | 5.126 | 10,881,016 | -0.01(-0.16%) |
Jan 27, 2006 | 5.076 | 5.153 | 5.062 | 5.134 | 21,426,546 | +0.06(+1.18%) |
Jan 26, 2006 | 5.072 | 5.146 | 5.045 | 5.074 | 10,833,020 | +0.00(+0.08%) |
Jan 25, 2006 | 5.023 | 5.084 | 5.000 | 5.070 | 8,707,625 | +0.07(+1.44%) |
Jan 24, 2006 | 4.981 | 5.047 | 4.950 | 4.998 | 14,312,967 | +0.06(+1.13%) |
Jan 23, 2006 | 4.847 | 5.033 | 4.847 | 4.942 | 8,203,425 | -0.05(-0.91%) |
Jan 20, 2006 | 5.105 | 5.115 | 4.975 | 4.988 | 10,780,176 | -0.09(-1.75%) |
Jan 19, 2006 | 5.084 | 5.101 | 5.045 | 5.076 | 7,502,393 | +0.01(+0.12%) |
Jan 18, 2006 | 5.049 | 5.153 | 5.032 | 5.070 | 10,289,551 | -0.01(-0.16%) |
Jan 17, 2006 | 5.099 | 5.117 | 5.051 | 5.078 | 8,409,953 | -0.06(-1.12%) |
Jan 13, 2006 | 5.153 | 5.175 | 5.097 | 5.136 | 9,966,184 | -0.01(-0.16%) |
Jan 12, 2006 | 5.177 | 5.212 | 5.117 | 5.144 | 13,153,308 | -0.05(-0.95%) |
Jan 11, 2006 | 5.157 | 5.256 | 5.148 | 5.194 | 16,383,094 | +0.04(+0.72%) |
Jan 10, 2006 | 5.142 | 5.157 | 5.126 | 5.157 | 16,041,305 | +0.01(+0.28%) |
Jan 09, 2006 | 5.076 | 5.157 | 5.033 | 5.142 | 17,523,362 | +0.08(+1.67%) |
Jan 06, 2006 | 5.043 | 5.064 | 4.996 | 5.058 | 23,588,786 | +0.07(+1.32%) |
Jan 05, 2006 | 5.043 | 5.091 | 4.952 | 4.992 | 28,342,806 | -0.02(-0.49%) |
Jan 04, 2006 | 4.775 | 5.041 | 4.770 | 5.016 | 39,795,412 | +0.24(+5.05%) |
Jan 03, 2006 | 4.785 | 4.792 | 4.655 | 4.775 | 14,200,976 | -0.02(-0.34%) |
Dec 30, 2005 | 4.740 | 4.818 | 4.740 | 4.792 | 7,260,474 | +0.01(+0.30%) |
Dec 29, 2005 | 4.746 | 4.808 | 4.736 | 4.777 | 4,781,170 | +0.04(+0.83%) |
Dec 28, 2005 | 4.703 | 4.777 | 4.699 | 4.738 | 7,272,595 | +0.05(+0.97%) |
Dec 27, 2005 | 4.719 | 4.773 | 4.682 | 4.693 | 7,787,945 | -0.02(-0.39%) |
Dec 23, 2005 | 4.703 | 4.746 | 4.703 | 4.711 | 8,515,156 | +0.02(+0.40%) |
Dec 22, 2005 | 4.719 | 4.719 | 4.666 | 4.693 | 8,700,837 | +0.01(+0.22%) |
Dec 21, 2005 | 4.713 | 4.734 | 4.664 | 4.682 | 12,517,725 | +0.01(+0.18%) |
Dec 20, 2005 | 4.705 | 4.715 | 4.653 | 4.674 | 13,140,218 | -0.04(-0.83%) |
Dec 19, 2005 | 4.732 | 4.771 | 4.701 | 4.713 | 9,579,308 | -0.05(-1.04%) |
Dec 16, 2005 | 4.889 | 4.889 | 4.752 | 4.763 | 12,969,081 | -0.08(-1.66%) |
Dec 15, 2005 | 4.843 | 4.847 | 4.777 | 4.843 | 11,623,256 | +0.00(+0.04%) |
Dec 14, 2005 | 4.790 | 4.876 | 4.777 | 4.841 | 11,763,850 | +0.05(+1.08%) |
Dec 13, 2005 | 4.724 | 4.802 | 4.684 | 4.790 | 7,302,168 | +0.07(+1.40%) |
Dec 12, 2005 | 4.740 | 4.782 | 4.715 | 4.724 | 5,083,689 | -0.00(-0.04%) |
Dec 09, 2005 | 4.668 | 4.765 | 4.662 | 4.726 | 13,298,750 | +0.06(+1.19%) |
Dec 08, 2005 | 4.600 | 4.670 | 4.598 | 4.670 | 12,285,018 | +0.07(+1.43%) |
Dec 07, 2005 | 4.625 | 4.647 | 4.542 | 4.604 | 7,797,641 | -0.02(-0.49%) |
Dec 06, 2005 | 4.604 | 4.672 | 4.600 | 4.627 | 8,699,383 | +0.03(+0.67%) |
Dec 05, 2005 | 4.488 | 4.621 | 4.429 | 4.596 | 7,449,064 | -0.03(-0.62%) |
Dec 02, 2005 | 4.606 | 4.672 | 4.602 | 4.625 | 8,433,708 | +0.00(+0.04%) |
Dec 01, 2005 | 4.622 | 4.658 | 4.550 | 4.622 | 9,676,754 | +0.00(+0.00%) |
Nov 30, 2005 | 4.686 | 4.703 | 4.594 | 4.622 | 19,257,032 | -0.07(-1.45%) |
Nov 29, 2005 | 4.728 | 4.740 | 4.684 | 4.691 | 8,670,779 | +0.01(+0.22%) |
Nov 28, 2005 | 4.724 | 4.724 | 4.643 | 4.680 | 14,291,635 | -0.04(-0.92%) |
Nov 25, 2005 | 4.713 | 4.730 | 4.614 | 4.724 | 4,711,842 | +0.04(+0.79%) |
Nov 23, 2005 | 4.693 | 4.707 | 4.662 | 4.686 | 7,050,068 | -0.01(-0.13%) |
Nov 22, 2005 | 4.670 | 4.697 | 4.641 | 4.693 | 8,324,142 | +0.01(+0.26%) |
Nov 21, 2005 | 4.622 | 4.697 | 4.600 | 4.680 | 10,188,711 | +0.05(+0.98%) |
Nov 18, 2005 | 4.635 | 4.643 | 4.579 | 4.635 | 12,025,646 | +0.05(+1.13%) |
Nov 17, 2005 | 4.573 | 4.606 | 4.540 | 4.583 | 14,043,899 | +0.04(+0.86%) |
Nov 16, 2005 | 4.517 | 4.567 | 4.499 | 4.544 | 11,460,361 | +0.03(+0.59%) |
Nov 15, 2005 | 4.565 | 4.631 | 4.495 | 4.517 | 20,283,854 | -0.05(-1.04%) |
Nov 14, 2005 | 4.579 | 4.589 | 4.523 | 4.565 | 20,537,894 | -0.01(-0.32%) |
Nov 11, 2005 | 4.600 | 4.724 | 4.534 | 4.579 | 11,325,584 | -0.02(-0.49%) |
Nov 10, 2005 | 4.559 | 4.616 | 4.528 | 4.602 | 14,981,031 | +0.06(+1.36%) |
Nov 09, 2005 | 4.563 | 4.579 | 4.503 | 4.540 | 11,759,972 | -0.02(-0.45%) |
Nov 08, 2005 | 4.548 | 4.569 | 4.488 | 4.561 | 11,982,498 | -0.01(-0.27%) |
Nov 07, 2005 | 4.585 | 4.631 | 4.548 | 4.573 | 44,437,440 | -0.01(-0.27%) |
Nov 04, 2005 | 4.532 | 4.602 | 4.505 | 4.585 | 18,511,398 | +0.05(+1.18%) |
Nov 03, 2005 | 4.466 | 4.563 | 4.441 | 4.532 | 30,206,890 | -0.03(-0.68%) |
Nov 02, 2005 | 4.445 | 4.577 | 4.435 | 4.563 | 23,410,376 | +0.12(+2.79%) |