Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2005 | 6.079 | 6.333 | 6.052 | 6.092 | 5,010,823 | +0.01(+0.21%) |
Nov 30, 2005 | 6.111 | 6.137 | 6.033 | 6.079 | 8,808,998 | +0.01(+0.21%) |
Nov 29, 2005 | 6.353 | 6.359 | 6.026 | 6.066 | 23,497,866 | -0.29(-4.52%) |
Nov 28, 2005 | 6.359 | 6.405 | 6.326 | 6.353 | 5,864,845 | -0.02(-0.31%) |
Nov 25, 2005 | 6.398 | 6.444 | 6.346 | 6.372 | 3,760,609 | +0.01(+0.21%) |
Nov 23, 2005 | 6.411 | 6.463 | 6.353 | 6.359 | 5,897,657 | -0.07(-1.02%) |
Nov 22, 2005 | 6.476 | 6.483 | 6.392 | 6.424 | 4,988,591 | -0.04(-0.61%) |
Nov 21, 2005 | 6.483 | 6.581 | 6.457 | 6.463 | 23,820,156 | +0.04(+0.61%) |
Nov 18, 2005 | 6.450 | 6.450 | 6.287 | 6.424 | 4,953,940 | +0.10(+1.65%) |
Nov 17, 2005 | 6.313 | 6.346 | 6.274 | 6.320 | 4,092,098 | +0.01(+0.21%) |
Nov 16, 2005 | 6.359 | 6.372 | 6.243 | 6.307 | 5,224,865 | -0.05(-0.82%) |
Nov 15, 2005 | 6.379 | 6.424 | 6.300 | 6.359 | 4,719,199 | -0.04(-0.61%) |
Nov 14, 2005 | 6.476 | 7.109 | 6.379 | 6.398 | 4,159,868 | -0.10(-1.51%) |
Nov 11, 2005 | 6.548 | 6.548 | 6.418 | 6.496 | 4,670,748 | -0.05(-0.80%) |
Nov 10, 2005 | 6.561 | 6.568 | 6.489 | 6.548 | 4,364,097 | +0.01(+0.10%) |
Nov 09, 2005 | 6.783 | 6.789 | 6.372 | 6.542 | 21,150,304 | -0.29(-4.20%) |
Nov 08, 2005 | 6.835 | 6.926 | 6.750 | 6.829 | 8,338,135 | +0.01(+0.10%) |
Nov 07, 2005 | 6.953 | 6.979 | 6.809 | 6.822 | 4,747,564 | -0.12(-1.78%) |
Nov 04, 2005 | 6.946 | 6.953 | 6.855 | 6.946 | 2,530,327 | +0.01(+0.19%) |
Nov 03, 2005 | 6.855 | 6.979 | 6.842 | 6.933 | 5,919,429 | +0.08(+1.24%) |
Nov 02, 2005 | 6.783 | 6.848 | 6.776 | 6.848 | 4,961,146 | +0.05(+0.67%) |
Nov 01, 2005 | 6.711 | 6.835 | 6.711 | 6.803 | 6,344,447 | +0.07(+0.97%) |
Oct 31, 2005 | 6.809 | 6.822 | 6.646 | 6.737 | 6,009,738 | -0.01(-0.19%) |
Oct 28, 2005 | 6.639 | 6.757 | 6.639 | 6.750 | 3,755,396 | +0.10(+1.57%) |
Oct 27, 2005 | 6.613 | 6.698 | 6.600 | 6.646 | 10,941,906 | -0.05(-0.78%) |
Oct 26, 2005 | 6.750 | 6.776 | 6.692 | 6.698 | 5,311,494 | -0.08(-1.15%) |
Oct 25, 2005 | 6.816 | 6.868 | 6.718 | 6.776 | 6,710,741 | -0.05(-0.76%) |
Oct 24, 2005 | 6.744 | 6.829 | 6.705 | 6.829 | 6,581,334 | +0.08(+1.26%) |
Oct 21, 2005 | 6.816 | 6.822 | 6.692 | 6.744 | 14,542,137 | +0.01(+0.10%) |
Oct 20, 2005 | 6.835 | 6.848 | 6.718 | 6.737 | 14,861,360 | -0.08(-1.15%) |
Oct 19, 2005 | 6.855 | 6.861 | 6.750 | 6.816 | 21,571,180 | -0.04(-0.57%) |
Oct 18, 2005 | 7.109 | 7.116 | 6.555 | 6.855 | 30,611,546 | -0.33(-4.54%) |
Oct 17, 2005 | 7.213 | 7.226 | 7.135 | 7.181 | 1,952,597 | -0.06(-0.81%) |
Oct 14, 2005 | 7.253 | 7.266 | 7.155 | 7.240 | 2,897,541 | +0.00(+0.00%) |
Oct 13, 2005 | 7.305 | 7.337 | 7.233 | 7.240 | 2,655,900 | -0.08(-1.16%) |
Oct 12, 2005 | 7.259 | 7.350 | 7.259 | 7.324 | 6,876,025 | +0.01(+0.18%) |
Oct 11, 2005 | 7.429 | 7.448 | 7.266 | 7.311 | 4,178,114 | -0.13(-1.75%) |
Oct 10, 2005 | 7.350 | 7.468 | 7.305 | 7.442 | 3,188,706 | +0.10(+1.33%) |
Oct 07, 2005 | 7.376 | 7.396 | 7.272 | 7.344 | 3,624,456 | -0.03(-0.35%) |
Oct 06, 2005 | 7.416 | 7.435 | 7.318 | 7.370 | 3,572,172 | -0.05(-0.62%) |
Oct 05, 2005 | 7.500 | 7.572 | 7.376 | 7.416 | 6,845,054 | -0.10(-1.30%) |
Oct 04, 2005 | 7.663 | 7.716 | 7.461 | 7.513 | 4,220,892 | -0.15(-1.96%) |
Oct 03, 2005 | 7.507 | 7.709 | 7.455 | 7.663 | 7,232,200 | +0.07(+0.95%) |
Sep 30, 2005 | 7.827 | 7.990 | 7.390 | 7.592 | 19,340,452 | +0.28(+3.84%) |
Sep 29, 2005 | 7.259 | 7.324 | 7.194 | 7.311 | 4,154,042 | +0.03(+0.45%) |
Sep 28, 2005 | 7.305 | 7.324 | 7.259 | 7.279 | 3,875,296 | +0.01(+0.09%) |
Sep 27, 2005 | 7.220 | 7.285 | 7.174 | 7.272 | 3,114,343 | +0.06(+0.81%) |
Sep 26, 2005 | 7.194 | 7.298 | 7.161 | 7.213 | 2,848,630 | +0.01(+0.09%) |
Sep 23, 2005 | 7.185 | 7.305 | 7.155 | 7.207 | 5,853,652 | -0.04(-0.54%) |
Sep 22, 2005 | 7.194 | 7.285 | 7.174 | 7.246 | 4,585,652 | +0.05(+0.63%) |
Sep 21, 2005 | 7.246 | 7.246 | 7.161 | 7.200 | 7,158,757 | -0.01(-0.18%) |
Sep 20, 2005 | 7.207 | 7.350 | 7.174 | 7.213 | 11,952,933 | +0.01(+0.09%) |
Sep 19, 2005 | 7.272 | 7.337 | 7.181 | 7.207 | 6,157,696 | -0.14(-1.95%) |
Sep 16, 2005 | 7.370 | 7.376 | 7.207 | 7.350 | 6,945,022 | -0.03(-0.35%) |
Sep 15, 2005 | 7.390 | 7.409 | 7.220 | 7.376 | 7,389,205 | -0.01(-0.18%) |
Sep 14, 2005 | 7.350 | 7.520 | 7.350 | 7.390 | 6,420,343 | +0.05(+0.62%) |
Sep 13, 2005 | 7.416 | 7.422 | 7.318 | 7.344 | 5,282,516 | -0.07(-0.97%) |
Sep 12, 2005 | 7.266 | 7.468 | 7.174 | 7.416 | 12,214,812 | +0.16(+2.25%) |
Sep 09, 2005 | 7.383 | 7.390 | 7.226 | 7.253 | 14,652,837 | -0.18(-2.37%) |
Sep 08, 2005 | 7.598 | 7.598 | 7.429 | 7.429 | 7,769,605 | -0.25(-3.23%) |
Sep 07, 2005 | 7.663 | 7.696 | 7.605 | 7.676 | 5,273,163 | +0.01(+0.17%) |
Sep 06, 2005 | 7.663 | 7.709 | 7.624 | 7.663 | 3,177,819 | +0.03(+0.34%) |
Sep 02, 2005 | 7.676 | 7.794 | 7.533 | 7.637 | 7,501,746 | -0.04(-0.51%) |
Sep 01, 2005 | 7.911 | 7.957 | 7.631 | 7.676 | 9,169,159 | -0.23(-2.97%) |
Aug 31, 2005 | 7.924 | 7.931 | 7.774 | 7.911 | 2,816,738 | -0.03(-0.41%) |
Aug 30, 2005 | 7.905 | 7.944 | 7.853 | 7.944 | 2,011,781 | +0.03(+0.33%) |
Aug 29, 2005 | 7.794 | 7.918 | 7.755 | 7.918 | 1,492,315 | +0.16(+2.02%) |
Aug 26, 2005 | 7.813 | 7.827 | 7.729 | 7.761 | 3,074,785 | -0.08(-1.08%) |
Aug 25, 2005 | 7.853 | 7.905 | 7.827 | 7.846 | 6,675,169 | +0.02(+0.25%) |
Aug 24, 2005 | 7.924 | 7.957 | 7.827 | 7.827 | 1,233,501 | -0.10(-1.23%) |
Aug 23, 2005 | 7.931 | 7.970 | 7.846 | 7.924 | 1,116,974 | +0.00(+0.00%) |
Aug 22, 2005 | 8.218 | 8.218 | 7.892 | 7.924 | 6,024,457 | -0.07(-0.82%) |
Aug 19, 2005 | 8.003 | 8.016 | 7.931 | 7.990 | 2,107,762 | +0.04(+0.49%) |
Aug 18, 2005 | 7.950 | 7.970 | 7.859 | 7.950 | 1,363,061 | +0.02(+0.25%) |
Aug 17, 2005 | 7.853 | 7.983 | 7.820 | 7.931 | 950,003 | +0.07(+0.83%) |
Aug 16, 2005 | 7.950 | 7.950 | 7.794 | 7.866 | 3,104,223 | -0.08(-0.99%) |
Aug 15, 2005 | 7.787 | 7.957 | 7.729 | 7.944 | 1,845,423 | +0.16(+2.01%) |
Aug 12, 2005 | 7.735 | 7.846 | 7.716 | 7.787 | 1,773,360 | +0.03(+0.34%) |
Aug 11, 2005 | 7.794 | 7.807 | 7.729 | 7.761 | 3,068,959 | -0.05(-0.58%) |
Aug 10, 2005 | 7.853 | 7.879 | 7.774 | 7.807 | 2,053,332 | -0.04(-0.50%) |
Aug 09, 2005 | 7.859 | 7.911 | 7.807 | 7.846 | 1,715,709 | -0.01(-0.17%) |
Aug 08, 2005 | 7.918 | 8.022 | 7.820 | 7.859 | 2,403,220 | -0.06(-0.74%) |
Aug 05, 2005 | 7.937 | 7.937 | 7.866 | 7.918 | 1,423,318 | -0.02(-0.25%) |
Aug 04, 2005 | 7.937 | 7.970 | 7.898 | 7.937 | 965,336 | -0.03(-0.41%) |
Aug 03, 2005 | 7.859 | 8.003 | 7.840 | 7.970 | 2,702,358 | +0.08(+0.99%) |
Aug 02, 2005 | 8.022 | 8.022 | 7.807 | 7.892 | 5,902,410 | -0.12(-1.55%) |