Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.787 | 7.859 | 7.761 | 7.807 | 4,400,282 | +0.02(+0.25%) |
Nov 29, 2006 | 7.794 | 7.800 | 7.722 | 7.787 | 4,026,935 | +0.04(+0.51%) |
Nov 28, 2006 | 7.696 | 7.787 | 7.585 | 7.748 | 5,739,732 | +0.06(+0.76%) |
Nov 27, 2006 | 7.781 | 7.781 | 7.650 | 7.690 | 3,877,903 | -0.08(-1.01%) |
Nov 24, 2006 | 7.761 | 7.853 | 7.748 | 7.768 | 1,638,740 | -0.06(-0.75%) |
Nov 22, 2006 | 7.957 | 7.957 | 7.807 | 7.827 | 3,967,598 | -0.01(-0.17%) |
Nov 21, 2006 | 7.827 | 7.957 | 7.773 | 7.840 | 8,123,633 | +0.20(+2.65%) |
Nov 20, 2006 | 7.598 | 7.722 | 7.592 | 7.637 | 5,261,050 | -0.14(-1.76%) |
Nov 17, 2006 | 7.735 | 7.774 | 7.683 | 7.774 | 4,043,187 | -0.01(-0.08%) |
Nov 16, 2006 | 7.735 | 7.787 | 7.716 | 7.781 | 7,528,271 | +0.11(+1.45%) |
Nov 15, 2006 | 7.513 | 7.690 | 7.468 | 7.670 | 10,691,372 | +0.16(+2.08%) |
Nov 14, 2006 | 7.533 | 7.676 | 7.416 | 7.513 | 15,301,250 | -0.02(-0.26%) |
Nov 13, 2006 | 7.461 | 7.566 | 7.461 | 7.533 | 9,089,123 | +0.08(+1.14%) |
Nov 10, 2006 | 7.468 | 7.487 | 7.435 | 7.448 | 13,164,662 | +0.09(+1.24%) |
Nov 09, 2006 | 7.324 | 7.416 | 7.272 | 7.357 | 6,227,919 | +0.06(+0.80%) |
Nov 08, 2006 | 7.337 | 7.337 | 7.083 | 7.298 | 17,056,364 | +0.34(+4.87%) |
Nov 07, 2006 | 6.939 | 7.018 | 6.900 | 6.959 | 4,507,150 | +0.05(+0.76%) |
Nov 06, 2006 | 6.874 | 6.920 | 6.822 | 6.907 | 4,062,200 | +0.07(+0.95%) |
Nov 03, 2006 | 6.933 | 6.947 | 6.783 | 6.842 | 3,231,177 | -0.04(-0.57%) |
Nov 02, 2006 | 6.913 | 6.979 | 6.796 | 6.881 | 9,906,347 | -0.05(-0.75%) |
Nov 01, 2006 | 7.103 | 7.103 | 6.920 | 6.933 | 5,271,170 | -0.18(-2.57%) |
Oct 31, 2006 | 7.142 | 7.142 | 7.063 | 7.116 | 4,582,586 | +0.07(+1.02%) |
Oct 30, 2006 | 6.946 | 7.090 | 6.926 | 7.044 | 4,420,674 | +0.06(+0.84%) |
Oct 27, 2006 | 7.070 | 7.076 | 6.939 | 6.985 | 4,806,134 | -0.08(-1.11%) |
Oct 26, 2006 | 7.174 | 7.181 | 6.926 | 7.063 | 10,196,285 | -0.17(-2.34%) |
Oct 25, 2006 | 7.057 | 7.337 | 7.012 | 7.233 | 29,817,014 | +0.31(+4.43%) |
Oct 24, 2006 | 6.979 | 6.979 | 6.868 | 6.926 | 3,566,499 | -0.05(-0.75%) |
Oct 23, 2006 | 6.913 | 6.985 | 6.822 | 6.979 | 4,468,052 | +0.08(+1.13%) |
Oct 20, 2006 | 6.861 | 6.953 | 6.816 | 6.900 | 4,455,786 | +0.07(+0.95%) |
Oct 19, 2006 | 6.816 | 6.855 | 6.718 | 6.835 | 7,434,283 | +0.05(+0.77%) |
Oct 18, 2006 | 6.848 | 6.887 | 6.776 | 6.783 | 11,193,512 | -0.05(-0.67%) |
Oct 17, 2006 | 6.744 | 6.835 | 6.744 | 6.829 | 9,072,870 | +0.06(+0.87%) |
Oct 16, 2006 | 6.803 | 6.803 | 6.698 | 6.770 | 2,840,197 | +0.01(+0.10%) |
Oct 13, 2006 | 6.646 | 6.796 | 6.633 | 6.763 | 8,422,924 | +0.12(+1.87%) |
Oct 12, 2006 | 6.561 | 6.659 | 6.535 | 6.639 | 3,946,746 | +0.12(+1.80%) |
Oct 11, 2006 | 6.568 | 6.587 | 6.483 | 6.522 | 4,419,601 | -0.07(-1.09%) |
Oct 10, 2006 | 6.574 | 6.600 | 6.529 | 6.594 | 2,183,198 | +0.03(+0.50%) |
Oct 09, 2006 | 6.529 | 6.574 | 6.503 | 6.561 | 2,946,912 | -0.03(-0.49%) |
Oct 06, 2006 | 6.522 | 6.607 | 6.470 | 6.594 | 6,197,561 | +0.05(+0.70%) |
Oct 05, 2006 | 6.496 | 6.568 | 6.489 | 6.548 | 3,949,352 | +0.03(+0.40%) |
Oct 04, 2006 | 6.392 | 6.555 | 6.372 | 6.522 | 5,723,326 | +0.14(+2.14%) |
Oct 03, 2006 | 6.463 | 6.463 | 6.320 | 6.385 | 9,488,995 | -0.07(-1.11%) |
Oct 02, 2006 | 6.470 | 6.503 | 6.431 | 6.457 | 2,665,713 | +0.00(+0.00%) |
Sep 29, 2006 | 6.411 | 6.476 | 6.405 | 6.457 | 2,844,490 | +0.03(+0.41%) |
Sep 28, 2006 | 6.457 | 6.613 | 6.411 | 6.431 | 7,530,571 | -0.03(-0.40%) |
Sep 27, 2006 | 6.476 | 6.594 | 6.424 | 6.457 | 7,717,168 | -0.05(-0.80%) |
Sep 26, 2006 | 6.431 | 6.529 | 6.366 | 6.509 | 5,689,441 | +0.10(+1.53%) |
Sep 25, 2006 | 6.333 | 6.457 | 6.300 | 6.411 | 7,788,924 | +0.14(+2.29%) |
Sep 22, 2006 | 6.300 | 6.307 | 6.248 | 6.268 | 1,341,136 | -0.01(-0.21%) |
Sep 21, 2006 | 6.411 | 6.444 | 6.268 | 6.281 | 5,189,601 | -0.12(-1.93%) |
Sep 20, 2006 | 6.424 | 6.444 | 6.405 | 6.405 | 6,851,953 | +0.01(+0.10%) |
Sep 19, 2006 | 6.359 | 6.418 | 6.346 | 6.398 | 8,759,780 | +0.05(+0.82%) |
Sep 18, 2006 | 6.385 | 6.457 | 6.326 | 6.346 | 3,010,082 | -0.09(-1.42%) |
Sep 15, 2006 | 6.437 | 6.496 | 6.418 | 6.437 | 6,071,528 | +0.02(+0.30%) |
Sep 14, 2006 | 6.444 | 6.444 | 6.405 | 6.418 | 2,927,286 | -0.01(-0.20%) |
Sep 13, 2006 | 6.281 | 6.457 | 6.274 | 6.431 | 8,341,662 | +0.16(+2.49%) |
Sep 12, 2006 | 6.176 | 6.307 | 6.176 | 6.274 | 5,902,870 | +0.12(+2.01%) |
Sep 11, 2006 | 6.196 | 6.202 | 6.137 | 6.150 | 2,479,576 | -0.04(-0.63%) |
Sep 08, 2006 | 6.157 | 6.216 | 6.111 | 6.189 | 2,531,247 | +0.03(+0.53%) |
Sep 07, 2006 | 6.105 | 6.176 | 6.098 | 6.157 | 5,022,783 | +0.06(+0.96%) |
Sep 06, 2006 | 6.020 | 6.124 | 6.013 | 6.098 | 5,470,033 | +0.07(+1.19%) |
Sep 05, 2006 | 6.052 | 6.066 | 6.007 | 6.026 | 3,297,260 | -0.02(-0.32%) |
Sep 01, 2006 | 6.007 | 6.085 | 6.000 | 6.046 | 2,432,199 | +0.06(+0.98%) |
Aug 31, 2006 | 5.902 | 5.987 | 5.883 | 5.987 | 3,862,570 | +0.11(+1.89%) |
Aug 30, 2006 | 5.876 | 5.916 | 5.863 | 5.876 | 1,499,214 | +0.00(+0.00%) |
Aug 29, 2006 | 5.935 | 5.942 | 5.837 | 5.876 | 4,225,338 | -0.02(-0.33%) |
Aug 28, 2006 | 5.766 | 5.902 | 5.766 | 5.896 | 3,090,424 | +0.13(+2.26%) |
Aug 25, 2006 | 5.759 | 5.811 | 5.713 | 5.766 | 1,402,313 | -0.01(-0.11%) |
Aug 24, 2006 | 5.752 | 5.818 | 5.720 | 5.772 | 906,305 | +0.03(+0.57%) |
Aug 23, 2006 | 5.707 | 5.785 | 5.700 | 5.739 | 1,178,304 | +0.01(+0.23%) |
Aug 22, 2006 | 5.792 | 5.792 | 5.713 | 5.726 | 2,230,883 | -0.06(-1.01%) |
Aug 21, 2006 | 5.824 | 5.844 | 5.766 | 5.785 | 1,972,836 | -0.07(-1.22%) |
Aug 18, 2006 | 5.811 | 5.857 | 5.772 | 5.857 | 3,788,207 | +0.05(+0.90%) |
Aug 17, 2006 | 5.766 | 5.805 | 5.707 | 5.805 | 3,585,511 | +0.05(+0.79%) |
Aug 16, 2006 | 5.798 | 5.798 | 5.713 | 5.759 | 5,448,260 | +0.03(+0.57%) |
Aug 15, 2006 | 5.713 | 5.759 | 5.707 | 5.726 | 6,647,877 | +0.01(+0.23%) |
Aug 14, 2006 | 5.609 | 5.713 | 5.609 | 5.713 | 5,769,170 | +0.11(+1.98%) |
Aug 11, 2006 | 5.583 | 5.655 | 5.583 | 5.602 | 3,354,604 | -0.04(-0.69%) |
Aug 10, 2006 | 5.609 | 5.674 | 5.596 | 5.642 | 9,341,343 | +0.04(+0.70%) |
Aug 09, 2006 | 5.739 | 5.863 | 5.563 | 5.602 | 7,253,512 | +0.19(+3.49%) |
Aug 08, 2006 | 5.485 | 5.492 | 5.348 | 5.413 | 5,184,081 | -0.08(-1.43%) |
Aug 07, 2006 | 5.511 | 5.518 | 5.465 | 5.492 | 4,544,408 | -0.01(-0.24%) |
Aug 04, 2006 | 5.479 | 5.550 | 5.472 | 5.505 | 3,901,055 | +0.05(+0.96%) |
Aug 03, 2006 | 5.342 | 5.452 | 5.322 | 5.452 | 2,363,662 | +0.08(+1.58%) |
Aug 02, 2006 | 5.335 | 5.391 | 5.289 | 5.368 | 5,349,059 | +0.02(+0.37%) |
Aug 01, 2006 | 5.302 | 5.374 | 5.302 | 5.348 | 3,057,306 | +0.01(+0.12%) |
Jul 31, 2006 | 5.302 | 5.355 | 5.270 | 5.342 | 4,311,660 | +0.01(+0.12%) |
Jul 28, 2006 | 5.231 | 5.335 | 5.218 | 5.335 | 2,970,677 | +0.10(+1.99%) |
Jul 27, 2006 | 5.218 | 5.250 | 5.211 | 5.231 | 2,915,173 | +0.02(+0.38%) |
Jul 26, 2006 | 5.152 | 5.218 | 5.133 | 5.211 | 3,310,906 | +0.01(+0.25%) |
Jul 25, 2006 | 5.198 | 5.211 | 5.146 | 5.198 | 3,078,618 | +0.00(+0.00%) |
Jul 24, 2006 | 5.211 | 5.218 | 5.152 | 5.198 | 3,632,889 | -0.01(-0.13%) |
Jul 21, 2006 | 5.237 | 5.237 | 5.185 | 5.205 | 3,200,205 | -0.01(-0.25%) |
Jul 20, 2006 | 5.257 | 5.283 | 5.179 | 5.218 | 4,944,740 | -0.04(-0.74%) |
Jul 19, 2006 | 5.139 | 5.270 | 5.139 | 5.257 | 13,781,643 | +0.12(+2.41%) |
Jul 18, 2006 | 5.172 | 5.244 | 5.100 | 5.133 | 2,555,012 | -0.05(-0.88%) |
Jul 17, 2006 | 5.146 | 5.250 | 5.081 | 5.179 | 9,094,796 | +0.05(+1.02%) |
Jul 14, 2006 | 5.205 | 5.205 | 5.100 | 5.126 | 9,287,219 | -0.08(-1.50%) |
Jul 13, 2006 | 5.250 | 5.250 | 5.185 | 5.205 | 11,157,788 | -0.05(-0.87%) |
Jul 12, 2006 | 5.361 | 5.361 | 5.218 | 5.250 | 7,139,438 | -0.11(-2.07%) |
Jul 11, 2006 | 5.309 | 5.368 | 5.302 | 5.361 | 4,963,906 | +0.05(+0.98%) |
Jul 10, 2006 | 5.309 | 5.348 | 5.257 | 5.309 | 6,193,881 | +0.00(+0.00%) |
Jul 07, 2006 | 5.322 | 5.342 | 5.296 | 5.309 | 4,320,246 | -0.03(-0.49%) |
Jul 06, 2006 | 5.322 | 5.348 | 5.289 | 5.335 | 4,430,947 | +0.04(+0.74%) |
Jul 05, 2006 | 5.348 | 5.361 | 5.231 | 5.296 | 8,785,079 | -0.09(-1.69%) |
Jul 03, 2006 | 5.446 | 5.465 | 5.355 | 5.387 | 1,946,157 | -0.06(-1.08%) |
Jun 30, 2006 | 5.465 | 5.485 | 5.413 | 5.446 | 5,819,308 | -0.02(-0.36%) |
Jun 29, 2006 | 5.472 | 5.505 | 5.439 | 5.465 | 9,874,608 | -0.01(-0.12%) |
Jun 28, 2006 | 5.485 | 5.492 | 5.426 | 5.472 | 6,766,398 | -0.01(-0.12%) |
Jun 27, 2006 | 5.511 | 5.550 | 5.452 | 5.479 | 7,885,212 | -0.01(-0.12%) |
Jun 26, 2006 | 5.544 | 5.583 | 5.472 | 5.485 | 9,822,018 | -0.08(-1.41%) |
Jun 23, 2006 | 5.589 | 5.596 | 5.531 | 5.563 | 2,708,491 | -0.02(-0.35%) |
Jun 22, 2006 | 5.674 | 5.674 | 5.570 | 5.583 | 6,801,816 | -0.08(-1.50%) |
Jun 21, 2006 | 5.589 | 5.694 | 5.576 | 5.668 | 3,719,058 | +0.07(+1.16%) |
Jun 20, 2006 | 5.602 | 5.616 | 5.576 | 5.602 | 7,735,874 | -0.04(-0.69%) |
Jun 19, 2006 | 5.674 | 5.707 | 5.635 | 5.642 | 6,229,913 | +0.05(+0.93%) |
Jun 16, 2006 | 5.629 | 5.661 | 5.583 | 5.589 | 4,657,869 | -0.07(-1.15%) |
Jun 15, 2006 | 5.694 | 5.694 | 5.596 | 5.655 | 11,291,947 | -0.01(-0.23%) |
Jun 14, 2006 | 5.629 | 5.700 | 5.629 | 5.668 | 6,349,813 | +0.04(+0.70%) |
Jun 13, 2006 | 5.726 | 5.772 | 5.629 | 5.629 | 6,379,712 | -0.10(-1.71%) |
Jun 12, 2006 | 5.811 | 5.818 | 5.707 | 5.726 | 3,660,027 | -0.08(-1.35%) |
Jun 09, 2006 | 5.766 | 5.876 | 5.766 | 5.805 | 5,905,936 | +0.01(+0.23%) |
Jun 08, 2006 | 5.902 | 5.902 | 5.752 | 5.792 | 12,381,170 | -0.11(-1.88%) |
Jun 07, 2006 | 5.863 | 5.948 | 5.870 | 5.902 | 32,081,170 | +0.04(+0.67%) |
Jun 06, 2006 | 6.170 | 6.183 | 5.779 | 5.863 | 45,782,624 | -0.35(-5.67%) |
Jun 05, 2006 | 6.281 | 6.287 | 6.216 | 6.216 | 2,062,378 | -0.09(-1.45%) |
Jun 02, 2006 | 6.281 | 6.326 | 6.157 | 6.307 | 3,859,657 | -0.01(-0.10%) |
Jun 01, 2006 | 6.222 | 6.333 | 6.150 | 6.313 | 3,942,759 | +0.10(+1.57%) |
May 31, 2006 | 6.131 | 6.274 | 6.079 | 6.216 | 2,889,415 | +0.11(+1.82%) |
May 30, 2006 | 6.066 | 6.176 | 6.020 | 6.105 | 2,534,007 | +0.01(+0.11%) |
May 26, 2006 | 6.046 | 6.124 | 6.039 | 6.098 | 2,605,303 | +0.05(+0.86%) |
May 25, 2006 | 6.079 | 6.105 | 6.020 | 6.046 | 3,537,674 | +0.01(+0.11%) |
May 24, 2006 | 6.066 | 6.072 | 5.942 | 6.039 | 5,015,730 | -0.03(-0.43%) |
May 23, 2006 | 6.150 | 6.183 | 6.066 | 6.066 | 2,458,417 | -0.10(-1.69%) |
May 22, 2006 | 6.131 | 6.242 | 6.131 | 6.170 | 4,092,558 | -0.01(-0.11%) |
May 19, 2006 | 6.196 | 6.216 | 5.968 | 6.176 | 3,470,211 | -0.01(-0.21%) |
May 18, 2006 | 6.235 | 6.242 | 6.163 | 6.189 | 4,714,446 | -0.05(-0.84%) |
May 17, 2006 | 6.202 | 6.261 | 6.144 | 6.242 | 5,789,256 | -0.05(-0.73%) |
May 16, 2006 | 6.294 | 6.313 | 6.235 | 6.287 | 2,827,318 | -0.01(-0.10%) |
May 15, 2006 | 6.392 | 6.398 | 6.242 | 6.294 | 4,458,546 | -0.10(-1.53%) |
May 12, 2006 | 6.411 | 6.418 | 6.313 | 6.392 | 4,431,560 | -0.07(-1.01%) |
May 11, 2006 | 6.496 | 6.503 | 6.314 | 6.457 | 7,166,424 | -0.08(-1.30%) |
May 10, 2006 | 6.633 | 6.633 | 6.398 | 6.542 | 3,223,510 | +0.03(+0.50%) |
May 09, 2006 | 6.587 | 6.587 | 6.457 | 6.509 | 7,014,938 | +0.00(+0.00%) |
May 08, 2006 | 6.489 | 6.509 | 6.463 | 6.509 | 2,371,175 | +0.03(+0.50%) |
May 05, 2006 | 6.542 | 6.542 | 6.431 | 6.476 | 2,253,881 | -0.07(-1.10%) |
May 04, 2006 | 6.620 | 6.620 | 6.483 | 6.548 | 4,640,389 | +0.14(+2.24%) |
May 03, 2006 | 6.353 | 6.411 | 6.261 | 6.405 | 6,232,826 | +0.07(+1.03%) |
May 02, 2006 | 6.229 | 6.379 | 6.170 | 6.339 | 5,024,469 | +0.12(+1.89%) |
May 01, 2006 | 6.248 | 6.268 | 6.176 | 6.222 | 8,958,643 | -0.03(-0.42%) |
Apr 28, 2006 | 6.255 | 6.255 | 6.189 | 6.248 | 5,098,679 | -0.01(-0.21%) |
Apr 27, 2006 | 6.196 | 6.274 | 6.163 | 6.261 | 6,275,144 | +0.05(+0.73%) |
Apr 26, 2006 | 6.183 | 6.248 | 6.183 | 6.216 | 2,811,832 | +0.01(+0.11%) |
Apr 25, 2006 | 6.209 | 6.242 | 6.170 | 6.209 | 2,492,762 | +0.01(+0.21%) |
Apr 24, 2006 | 6.170 | 6.209 | 6.150 | 6.196 | 3,711,238 | +0.03(+0.42%) |
Apr 21, 2006 | 6.189 | 6.189 | 6.118 | 6.170 | 5,032,136 | +0.01(+0.11%) |
Apr 20, 2006 | 6.137 | 6.176 | 6.098 | 6.163 | 3,311,672 | +0.04(+0.64%) |
Apr 19, 2006 | 6.144 | 6.163 | 6.098 | 6.124 | 6,033,656 | -0.02(-0.32%) |
Apr 18, 2006 | 6.098 | 6.176 | 6.046 | 6.144 | 3,367,176 | +0.05(+0.86%) |
Apr 17, 2006 | 6.144 | 6.144 | 6.072 | 6.092 | 3,626,449 | -0.05(-0.74%) |
Apr 13, 2006 | 6.170 | 6.170 | 6.124 | 6.137 | 3,536,601 | -0.03(-0.53%) |
Apr 12, 2006 | 6.196 | 6.196 | 6.150 | 6.170 | 5,063,414 | -0.03(-0.53%) |
Apr 11, 2006 | 6.255 | 6.255 | 6.189 | 6.202 | 2,661,880 | +0.01(+0.21%) |
Apr 10, 2006 | 6.150 | 6.196 | 6.124 | 6.189 | 2,260,628 | +0.03(+0.42%) |
Apr 07, 2006 | 6.183 | 6.261 | 6.111 | 6.163 | 3,493,823 | -0.08(-1.36%) |
Apr 06, 2006 | 6.222 | 6.255 | 6.183 | 6.248 | 2,447,838 | +0.03(+0.42%) |
Apr 05, 2006 | 6.274 | 6.281 | 6.189 | 6.222 | 8,344,115 | -0.07(-1.14%) |
Apr 04, 2006 | 6.248 | 6.320 | 6.242 | 6.294 | 4,207,399 | -0.05(-0.72%) |
Apr 03, 2006 | 6.339 | 6.392 | 6.268 | 6.339 | 3,643,315 | +0.10(+1.67%) |
Mar 31, 2006 | 6.196 | 6.274 | 6.183 | 6.235 | 4,066,186 | +0.03(+0.53%) |
Mar 30, 2006 | 6.333 | 6.398 | 6.196 | 6.202 | 7,290,617 | -0.18(-2.86%) |
Mar 29, 2006 | 6.463 | 6.489 | 6.339 | 6.385 | 3,390,022 | -0.08(-1.21%) |
Mar 28, 2006 | 6.555 | 6.561 | 6.346 | 6.463 | 8,363,587 | -0.09(-1.39%) |
Mar 27, 2006 | 6.750 | 6.763 | 6.555 | 6.555 | 3,774,255 | -0.25(-3.74%) |
Mar 24, 2006 | 6.679 | 6.816 | 6.659 | 6.809 | 3,352,304 | +0.10(+1.56%) |
Mar 23, 2006 | 6.724 | 6.750 | 6.659 | 6.705 | 5,013,890 | -0.10(-1.44%) |
Mar 22, 2006 | 6.470 | 6.985 | 6.470 | 6.803 | 10,112,569 | +0.37(+5.78%) |
Mar 21, 2006 | 6.685 | 6.731 | 6.346 | 6.431 | 9,534,839 | -0.25(-3.71%) |
Mar 20, 2006 | 6.594 | 6.692 | 6.581 | 6.679 | 2,166,639 | +0.08(+1.29%) |
Mar 17, 2006 | 6.659 | 6.659 | 6.503 | 6.594 | 4,116,477 | +0.00(+0.00%) |
Mar 16, 2006 | 6.679 | 6.679 | 6.483 | 6.594 | 5,934,608 | -0.10(-1.56%) |
Mar 15, 2006 | 6.522 | 6.731 | 6.522 | 6.698 | 3,328,232 | +0.16(+2.39%) |
Mar 14, 2006 | 6.509 | 6.561 | 6.470 | 6.542 | 6,877,712 | +0.00(+0.00%) |
Mar 13, 2006 | 6.633 | 6.679 | 6.509 | 6.542 | 6,266,251 | -0.05(-0.69%) |
Mar 10, 2006 | 6.470 | 6.594 | 6.450 | 6.587 | 13,193,947 | +0.12(+1.92%) |
Mar 09, 2006 | 6.529 | 6.535 | 6.457 | 6.463 | 4,580,746 | -0.07(-1.10%) |
Mar 08, 2006 | 6.555 | 6.581 | 6.489 | 6.535 | 4,362,871 | -0.05(-0.79%) |
Mar 07, 2006 | 6.594 | 6.600 | 6.535 | 6.587 | 2,503,495 | -0.01(-0.10%) |
Mar 06, 2006 | 6.679 | 6.718 | 6.581 | 6.594 | 1,549,812 | -0.10(-1.46%) |
Mar 03, 2006 | 6.770 | 6.776 | 6.620 | 6.692 | 2,923,913 | -0.12(-1.82%) |
Mar 02, 2006 | 6.783 | 6.829 | 6.685 | 6.816 | 4,275,475 | -0.02(-0.29%) |
Mar 01, 2006 | 6.757 | 6.861 | 6.757 | 6.835 | 5,339,093 | +0.08(+1.16%) |
Feb 28, 2006 | 6.887 | 6.881 | 6.744 | 6.757 | 2,139,961 | -0.13(-1.89%) |
Feb 27, 2006 | 6.907 | 6.946 | 6.835 | 6.887 | 3,059,912 | +0.03(+0.48%) |
Feb 24, 2006 | 6.737 | 6.874 | 6.666 | 6.855 | 12,369,977 | +0.14(+2.14%) |
Feb 23, 2006 | 6.522 | 6.724 | 6.457 | 6.711 | 6,103,726 | +0.18(+2.80%) |
Feb 22, 2006 | 6.509 | 6.568 | 6.476 | 6.529 | 2,769,668 | +0.07(+1.11%) |
Feb 21, 2006 | 6.581 | 6.646 | 6.437 | 6.457 | 2,162,499 | -0.08(-1.20%) |
Feb 17, 2006 | 6.522 | 6.555 | 6.496 | 6.535 | 2,007,641 | +0.01(+0.20%) |
Feb 16, 2006 | 6.548 | 6.587 | 6.503 | 6.522 | 1,864,895 | -0.03(-0.50%) |
Feb 15, 2006 | 6.587 | 6.653 | 6.516 | 6.555 | 3,330,838 | -0.03(-0.50%) |
Feb 14, 2006 | 6.555 | 6.679 | 6.503 | 6.587 | 1,875,014 | +0.01(+0.20%) |
Feb 13, 2006 | 6.529 | 6.574 | 6.489 | 6.574 | 1,967,470 | +0.06(+0.90%) |
Feb 10, 2006 | 6.503 | 6.555 | 6.463 | 6.516 | 1,893,873 | +0.00(+0.00%) |
Feb 09, 2006 | 6.516 | 6.574 | 6.503 | 6.516 | 3,814,579 | -0.01(-0.10%) |
Feb 08, 2006 | 6.444 | 6.529 | 6.392 | 6.522 | 2,881,902 | +0.09(+1.42%) |
Feb 07, 2006 | 6.444 | 6.483 | 6.392 | 6.431 | 3,034,307 | -0.03(-0.40%) |
Feb 06, 2006 | 6.483 | 6.503 | 6.411 | 6.457 | 4,803,988 | +0.03(+0.41%) |
Feb 03, 2006 | 6.405 | 6.450 | 6.346 | 6.431 | 4,553,761 | -0.04(-0.60%) |
Feb 02, 2006 | 6.639 | 6.639 | 6.450 | 6.470 | 4,247,110 | -0.16(-2.36%) |
Feb 01, 2006 | 6.574 | 6.639 | 6.529 | 6.626 | 1,974,216 | +0.04(+0.59%) |
Jan 31, 2006 | 6.581 | 6.646 | 6.496 | 6.587 | 4,733,611 | -0.02(-0.30%) |
Jan 30, 2006 | 6.685 | 6.692 | 6.581 | 6.607 | 4,338,032 | -0.05(-0.78%) |
Jan 27, 2006 | 6.731 | 6.816 | 6.535 | 6.659 | 5,434,768 | -0.08(-1.16%) |
Jan 26, 2006 | 6.666 | 6.763 | 6.685 | 6.737 | 3,827,152 | +0.08(+1.18%) |
Jan 25, 2006 | 6.613 | 6.659 | 6.489 | 6.659 | 2,556,852 | +0.04(+0.59%) |
Jan 24, 2006 | 6.509 | 6.626 | 6.509 | 6.620 | 7,292,150 | +0.11(+1.70%) |
Jan 23, 2006 | 6.418 | 6.516 | 6.418 | 6.509 | 3,194,379 | +0.09(+1.42%) |
Jan 20, 2006 | 6.535 | 6.568 | 6.411 | 6.418 | 5,087,946 | -0.18(-2.67%) |
Jan 19, 2006 | 6.522 | 6.600 | 6.489 | 6.594 | 3,017,901 | +0.07(+1.10%) |
Jan 18, 2006 | 6.463 | 6.535 | 6.457 | 6.522 | 2,869,022 | +0.03(+0.50%) |
Jan 17, 2006 | 6.457 | 6.535 | 6.457 | 6.489 | 3,552,546 | -0.03(-0.50%) |
Jan 13, 2006 | 6.529 | 6.555 | 6.431 | 6.522 | 3,490,450 | +0.03(+0.40%) |
Jan 12, 2006 | 6.522 | 6.542 | 6.457 | 6.496 | 2,287,000 | -0.04(-0.60%) |
Jan 11, 2006 | 6.542 | 6.574 | 6.496 | 6.535 | 10,200,578 | +0.01(+0.20%) |
Jan 10, 2006 | 6.626 | 6.653 | 6.450 | 6.522 | 9,063,671 | -0.14(-2.15%) |
Jan 09, 2006 | 6.731 | 6.750 | 6.659 | 6.666 | 4,465,905 | +0.00(+0.00%) |
Jan 06, 2006 | 6.711 | 6.757 | 6.620 | 6.666 | 9,280,319 | +0.10(+1.59%) |
Jan 05, 2006 | 6.411 | 6.574 | 6.411 | 6.561 | 5,401,036 | +0.13(+2.03%) |
Jan 04, 2006 | 6.346 | 6.496 | 6.327 | 6.431 | 6,857,166 | +0.08(+1.34%) |
Jan 03, 2006 | 6.300 | 6.353 | 6.229 | 6.346 | 2,860,896 | +0.05(+0.83%) |
Dec 30, 2005 | 6.261 | 6.326 | 6.183 | 6.294 | 3,393,088 | -0.03(-0.41%) |
Dec 29, 2005 | 6.216 | 6.379 | 6.216 | 6.320 | 4,855,045 | +0.07(+1.04%) |
Dec 28, 2005 | 6.222 | 6.274 | 6.170 | 6.255 | 2,902,294 | +0.01(+0.10%) |
Dec 27, 2005 | 6.313 | 6.372 | 6.222 | 6.248 | 3,191,465 | -0.09(-1.44%) |
Dec 23, 2005 | 6.359 | 6.380 | 6.294 | 6.339 | 2,980,490 | -0.01(-0.21%) |
Dec 22, 2005 | 6.326 | 6.411 | 6.261 | 6.353 | 2,898,154 | -0.02(-0.31%) |
Dec 21, 2005 | 6.274 | 6.450 | 6.268 | 6.372 | 4,911,929 | +0.14(+2.20%) |
Dec 20, 2005 | 6.333 | 6.372 | 6.176 | 6.235 | 3,759,842 | -0.14(-2.15%) |
Dec 19, 2005 | 6.392 | 6.431 | 6.339 | 6.372 | 4,107,277 | -0.04(-0.61%) |
Dec 16, 2005 | 6.339 | 6.450 | 6.326 | 6.411 | 7,282,491 | +0.08(+1.24%) |
Dec 15, 2005 | 6.170 | 6.366 | 6.118 | 6.333 | 17,657,094 | +0.17(+2.75%) |
Dec 14, 2005 | 6.111 | 6.176 | 6.092 | 6.163 | 6,100,200 | +0.04(+0.64%) |
Dec 13, 2005 | 6.137 | 6.157 | 6.079 | 6.124 | 4,290,961 | -0.07(-1.05%) |
Dec 12, 2005 | 6.163 | 6.216 | 6.105 | 6.189 | 5,469,573 | +0.03(+0.42%) |
Dec 09, 2005 | 6.163 | 6.202 | 6.079 | 6.163 | 4,370,537 | -0.03(-0.42%) |
Dec 08, 2005 | 6.033 | 6.216 | 5.994 | 6.189 | 12,569,607 | +0.23(+3.83%) |
Dec 07, 2005 | 5.955 | 5.968 | 5.929 | 5.961 | 6,030,590 | -0.04(-0.65%) |
Dec 06, 2005 | 6.046 | 6.046 | 5.922 | 6.000 | 5,670,429 | -0.05(-0.86%) |
Dec 05, 2005 | 6.105 | 6.359 | 5.968 | 6.052 | 10,402,661 | -0.04(-0.64%) |
Dec 02, 2005 | 6.092 | 52.24 | 6.026 | 6.092 | 7,487,333 | +0.00(+0.00%) |