Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.493 | 5.523 | 5.357 | 5.368 | 1,923,146 | -0.11(-1.93%) |
Sep 28, 2006 | 5.398 | 5.481 | 5.364 | 5.474 | 3,413,064 | +0.06(+1.19%) |
Sep 27, 2006 | 5.353 | 5.432 | 5.308 | 5.410 | 3,752,169 | +0.11(+2.14%) |
Sep 26, 2006 | 5.327 | 5.342 | 5.281 | 5.296 | 4,438,859 | -0.02(-0.36%) |
Sep 25, 2006 | 5.259 | 5.338 | 5.259 | 5.315 | 2,749,660 | +0.06(+1.08%) |
Sep 22, 2006 | 5.323 | 5.323 | 5.160 | 5.259 | 2,194,585 | -0.08(-1.56%) |
Sep 21, 2006 | 5.417 | 5.444 | 5.262 | 5.342 | 3,165,516 | -0.08(-1.53%) |
Sep 20, 2006 | 5.361 | 5.493 | 5.330 | 5.425 | 2,262,613 | +0.10(+1.84%) |
Sep 19, 2006 | 5.323 | 5.372 | 5.281 | 5.327 | 2,670,278 | +0.03(+0.50%) |
Sep 18, 2006 | 5.432 | 5.432 | 5.281 | 5.300 | 3,105,775 | -0.15(-2.70%) |
Sep 15, 2006 | 5.553 | 5.568 | 5.410 | 5.447 | 4,436,440 | -0.08(-1.50%) |
Sep 14, 2006 | 5.629 | 5.644 | 5.463 | 5.531 | 2,481,591 | -0.12(-2.07%) |
Sep 13, 2006 | 5.606 | 5.716 | 5.527 | 5.648 | 2,834,453 | +0.06(+1.01%) |
Sep 12, 2006 | 5.383 | 5.617 | 5.383 | 5.591 | 2,110,801 | +0.18(+3.35%) |
Sep 11, 2006 | 5.421 | 5.447 | 5.334 | 5.410 | 2,410,310 | -0.05(-0.97%) |
Sep 08, 2006 | 5.387 | 5.481 | 5.379 | 5.463 | 1,819,540 | +0.07(+1.26%) |
Sep 07, 2006 | 5.542 | 5.542 | 5.368 | 5.395 | 2,353,028 | -0.14(-2.59%) |
Sep 06, 2006 | 5.398 | 5.557 | 5.383 | 5.538 | 2,688,872 | +0.11(+1.95%) |
Sep 05, 2006 | 5.447 | 5.478 | 5.410 | 5.432 | 1,691,316 | -0.03(-0.48%) |
Sep 01, 2006 | 5.470 | 5.485 | 5.413 | 5.459 | 1,416,497 | -0.01(-0.21%) |
Aug 31, 2006 | 5.459 | 5.549 | 5.413 | 5.470 | 1,383,315 | +0.00(+0.00%) |
Aug 30, 2006 | 5.444 | 5.565 | 5.402 | 5.470 | 1,455,394 | +0.02(+0.28%) |
Aug 29, 2006 | 5.429 | 5.470 | 5.372 | 5.455 | 2,156,826 | +0.04(+0.70%) |
Aug 28, 2006 | 5.349 | 5.485 | 5.349 | 5.417 | 1,372,428 | +0.05(+0.99%) |
Aug 25, 2006 | 5.413 | 5.466 | 5.357 | 5.364 | 1,667,391 | -0.07(-1.25%) |
Aug 24, 2006 | 5.512 | 5.527 | 5.376 | 5.432 | 1,543,718 | -0.05(-0.90%) |
Aug 23, 2006 | 5.519 | 5.565 | 5.459 | 5.481 | 1,571,888 | -0.05(-0.89%) |
Aug 22, 2006 | 5.478 | 5.572 | 5.478 | 5.531 | 1,634,607 | +0.05(+0.90%) |
Aug 21, 2006 | 5.553 | 5.614 | 5.478 | 5.481 | 2,653,271 | -0.12(-2.22%) |
Aug 18, 2006 | 5.685 | 5.708 | 5.489 | 5.606 | 2,018,967 | -0.10(-1.72%) |
Aug 17, 2006 | 5.493 | 5.795 | 5.459 | 5.704 | 4,067,341 | +0.21(+3.85%) |
Aug 16, 2006 | 5.459 | 5.497 | 5.410 | 5.493 | 1,537,860 | +0.08(+1.39%) |
Aug 15, 2006 | 5.285 | 5.440 | 5.138 | 5.417 | 2,869,583 | +0.17(+3.17%) |
Aug 14, 2006 | 5.232 | 5.364 | 5.202 | 5.251 | 3,564,546 | +0.23(+4.59%) |
Aug 11, 2006 | 5.085 | 5.085 | 5.013 | 5.021 | 1,295,150 | -0.09(-1.70%) |
Aug 10, 2006 | 5.024 | 5.107 | 4.960 | 5.107 | 1,632,444 | +0.06(+1.27%) |
Aug 09, 2006 | 5.032 | 5.130 | 5.009 | 5.043 | 1,987,066 | +0.02(+0.45%) |
Aug 08, 2006 | 5.043 | 5.100 | 4.994 | 5.021 | 1,627,645 | -0.01(-0.23%) |
Aug 07, 2006 | 5.021 | 5.061 | 5.002 | 5.032 | 1,623,523 | -0.02(-0.30%) |
Aug 04, 2006 | 5.100 | 5.175 | 5.002 | 5.047 | 1,262,823 | -0.02(-0.45%) |
Aug 03, 2006 | 4.990 | 5.092 | 4.990 | 5.070 | 1,283,190 | +0.03(+0.68%) |
Aug 02, 2006 | 4.998 | 5.062 | 4.994 | 5.036 | 1,535,927 | +0.07(+1.37%) |
Aug 01, 2006 | 5.005 | 5.073 | 4.903 | 4.968 | 2,291,917 | -0.07(-1.42%) |
Jul 31, 2006 | 5.081 | 5.100 | 5.017 | 5.039 | 2,138,958 | -0.06(-1.19%) |
Jul 28, 2006 | 5.017 | 5.111 | 4.983 | 5.100 | 2,206,812 | +0.12(+2.35%) |
Jul 27, 2006 | 5.089 | 5.175 | 4.975 | 4.983 | 2,085,229 | -0.10(-2.01%) |
Jul 26, 2006 | 5.070 | 5.164 | 5.055 | 5.085 | 3,034,006 | +0.04(+0.75%) |
Jul 25, 2006 | 4.956 | 5.058 | 4.930 | 5.047 | 2,078,744 | +0.09(+1.83%) |
Jul 24, 2006 | 5.051 | 5.134 | 4.937 | 4.956 | 3,578,531 | -0.10(-1.94%) |
Jul 21, 2006 | 5.089 | 5.194 | 4.994 | 5.055 | 3,277,079 | +0.00(+0.00%) |
Jul 20, 2006 | 5.009 | 5.270 | 4.953 | 5.055 | 4,158,862 | +0.12(+2.53%) |
Jul 19, 2006 | 4.919 | 5.005 | 4.854 | 4.930 | 1,494,082 | +0.03(+0.69%) |
Jul 18, 2006 | 4.885 | 4.911 | 4.813 | 4.896 | 2,210,235 | +0.01(+0.15%) |
Jul 17, 2006 | 4.903 | 4.956 | 4.873 | 4.888 | 2,172,368 | -0.03(-0.54%) |
Jul 14, 2006 | 4.911 | 4.934 | 4.862 | 4.915 | 2,300,160 | -0.01(-0.23%) |
Jul 13, 2006 | 4.971 | 4.990 | 4.900 | 4.926 | 1,821,666 | -0.05(-1.06%) |
Jul 12, 2006 | 5.089 | 5.145 | 4.960 | 4.979 | 3,420,863 | -0.13(-2.51%) |
Jul 11, 2006 | 5.024 | 5.126 | 4.911 | 5.107 | 3,924,380 | +0.09(+1.73%) |
Jul 10, 2006 | 4.994 | 5.081 | 4.971 | 5.021 | 2,598,081 | +0.05(+1.06%) |
Jul 07, 2006 | 5.066 | 5.107 | 4.957 | 4.968 | 2,171,867 | -0.12(-2.30%) |
Jul 06, 2006 | 5.092 | 5.141 | 5.066 | 5.085 | 969,271 | +0.02(+0.30%) |
Jul 05, 2006 | 5.209 | 5.225 | 5.043 | 5.070 | 3,015,725 | -0.14(-2.75%) |
Jul 03, 2006 | 5.270 | 5.304 | 5.183 | 5.213 | 1,382,725 | -0.08(-1.43%) |
Jun 30, 2006 | 5.330 | 5.364 | 5.262 | 5.289 | 3,305,069 | -0.01(-0.21%) |
Jun 29, 2006 | 5.293 | 5.319 | 5.194 | 5.300 | 2,353,028 | +0.01(+0.21%) |
Jun 28, 2006 | 5.183 | 5.296 | 5.157 | 5.289 | 2,648,810 | +0.10(+1.97%) |
Jun 27, 2006 | 5.266 | 5.293 | 5.172 | 5.187 | 1,990,044 | -0.09(-1.79%) |
Jun 26, 2006 | 5.319 | 5.338 | 5.243 | 5.281 | 1,804,280 | -0.00(-0.07%) |
Jun 23, 2006 | 5.262 | 5.364 | 5.251 | 5.285 | 2,535,193 | +0.01(+0.14%) |
Jun 22, 2006 | 5.281 | 5.361 | 5.251 | 5.277 | 2,226,406 | -0.03(-0.64%) |
Jun 21, 2006 | 5.236 | 5.432 | 5.236 | 5.311 | 2,821,929 | +0.06(+1.15%) |
Jun 20, 2006 | 5.289 | 5.379 | 5.243 | 5.251 | 2,715,446 | -0.00(-0.07%) |
Jun 19, 2006 | 5.277 | 5.357 | 5.240 | 5.255 | 3,722,320 | -0.05(-0.86%) |
Jun 16, 2006 | 5.311 | 5.534 | 5.262 | 5.300 | 3,906,986 | -0.01(-0.21%) |
Jun 15, 2006 | 5.387 | 5.395 | 5.259 | 5.311 | 4,298,517 | -0.02(-0.35%) |
Jun 14, 2006 | 5.387 | 5.451 | 5.300 | 5.330 | 2,404,798 | -0.07(-1.26%) |
Jun 13, 2006 | 5.402 | 5.474 | 5.345 | 5.398 | 2,642,820 | -0.03(-0.49%) |
Jun 12, 2006 | 5.361 | 5.474 | 5.338 | 5.425 | 2,525,189 | +0.05(+0.84%) |
Jun 09, 2006 | 5.421 | 5.432 | 5.357 | 5.379 | 2,243,652 | -0.02(-0.28%) |
Jun 08, 2006 | 5.387 | 5.413 | 5.255 | 5.395 | 3,968,373 | -0.02(-0.42%) |
Jun 07, 2006 | 5.379 | 5.485 | 5.345 | 5.417 | 1,607,026 | +0.02(+0.42%) |
Jun 06, 2006 | 5.368 | 5.429 | 5.251 | 5.395 | 4,327,945 | +0.01(+0.14%) |
Jun 05, 2006 | 5.395 | 5.489 | 5.368 | 5.387 | 3,007,938 | -0.03(-0.49%) |
Jun 02, 2006 | 5.549 | 5.561 | 5.413 | 5.413 | 3,441,709 | -0.06(-1.17%) |
Jun 01, 2006 | 5.497 | 5.519 | 5.345 | 5.478 | 6,369,571 | +0.00(+0.07%) |
May 31, 2006 | 5.508 | 5.527 | 5.440 | 5.474 | 3,398,523 | -0.02(-0.28%) |
May 30, 2006 | 5.572 | 5.602 | 5.474 | 5.489 | 3,469,625 | -0.08(-1.42%) |
May 26, 2006 | 5.512 | 5.614 | 5.500 | 5.568 | 3,308,241 | +0.05(+0.89%) |
May 25, 2006 | 5.572 | 5.625 | 5.481 | 5.519 | 3,116,075 | -0.04(-0.75%) |
May 24, 2006 | 5.572 | 5.644 | 5.508 | 5.561 | 3,171,932 | -0.02(-0.27%) |
May 23, 2006 | 5.651 | 5.670 | 5.568 | 5.576 | 3,635,716 | -0.02(-0.34%) |
May 22, 2006 | 5.519 | 5.636 | 5.459 | 5.595 | 3,093,903 | +0.04(+0.68%) |
May 19, 2006 | 5.565 | 5.621 | 5.489 | 5.557 | 3,533,826 | -0.01(-0.14%) |
May 18, 2006 | 5.489 | 5.667 | 5.489 | 5.565 | 4,343,367 | +0.06(+1.17%) |
May 17, 2006 | 5.478 | 5.565 | 5.475 | 5.500 | 2,925,530 | -0.00(-0.07%) |
May 16, 2006 | 5.612 | 5.678 | 5.497 | 5.504 | 3,150,660 | -0.09(-1.62%) |
May 15, 2006 | 5.546 | 5.625 | 5.538 | 5.595 | 2,324,095 | +0.00(+0.00%) |
May 12, 2006 | 5.648 | 5.648 | 5.549 | 5.595 | 3,155,700 | +0.02(+0.34%) |
May 11, 2006 | 5.716 | 5.716 | 5.572 | 5.576 | 2,685,055 | -0.11(-1.93%) |
May 10, 2006 | 5.667 | 5.731 | 5.648 | 5.685 | 2,319,982 | -0.00(-0.07%) |
May 09, 2006 | 5.712 | 5.742 | 5.659 | 5.689 | 3,114,410 | -0.06(-0.99%) |
May 08, 2006 | 5.685 | 5.771 | 5.636 | 5.746 | 2,968,157 | +0.02(+0.33%) |
May 05, 2006 | 5.636 | 5.731 | 5.591 | 5.727 | 3,361,750 | +0.06(+1.13%) |
May 04, 2006 | 5.549 | 5.678 | 5.523 | 5.663 | 3,013,322 | +0.11(+1.90%) |
May 03, 2006 | 5.583 | 5.651 | 5.542 | 5.557 | 3,925,579 | -0.02(-0.34%) |
May 02, 2006 | 5.527 | 5.610 | 5.497 | 5.576 | 3,824,067 | +0.09(+1.58%) |
May 01, 2006 | 5.576 | 5.580 | 5.474 | 5.489 | 3,561,028 | -0.05(-0.89%) |
Apr 28, 2006 | 5.549 | 5.591 | 5.515 | 5.538 | 4,148,573 | -0.04(-0.74%) |
Apr 27, 2006 | 5.583 | 5.659 | 5.527 | 5.580 | 3,802,006 | -0.06(-1.14%) |
Apr 26, 2006 | 5.549 | 5.659 | 5.527 | 5.644 | 19,735,946 | +0.14(+2.54%) |
Apr 25, 2006 | 5.553 | 5.572 | 5.497 | 5.504 | 4,363,268 | -0.05(-0.82%) |
Apr 24, 2006 | 5.674 | 5.678 | 5.546 | 5.549 | 5,041,647 | -0.12(-2.20%) |
Apr 21, 2006 | 5.689 | 5.704 | 5.595 | 5.674 | 7,045,435 | -0.01(-0.20%) |
Apr 20, 2006 | 5.935 | 5.976 | 5.565 | 5.685 | 7,102,901 | -0.20(-3.34%) |
Apr 19, 2006 | 5.787 | 5.965 | 5.765 | 5.882 | 4,864,109 | +0.11(+1.83%) |
Apr 18, 2006 | 5.886 | 6.014 | 5.772 | 5.776 | 4,734,085 | -0.11(-1.86%) |
Apr 17, 2006 | 5.867 | 5.988 | 5.837 | 5.886 | 5,579,066 | -0.01(-0.19%) |
Apr 13, 2006 | 5.874 | 6.044 | 5.848 | 5.897 | 9,814,889 | -0.23(-3.82%) |
Apr 12, 2006 | 6.120 | 6.169 | 6.063 | 6.131 | 2,663,756 | +0.01(+0.19%) |
Apr 11, 2006 | 6.207 | 6.275 | 6.082 | 6.120 | 2,456,205 | -0.09(-1.46%) |
Apr 10, 2006 | 6.195 | 6.275 | 6.165 | 6.211 | 879,888 | +0.00(+0.00%) |
Apr 07, 2006 | 6.286 | 6.399 | 6.195 | 6.211 | 782,511 | -0.08(-1.20%) |
Apr 06, 2006 | 6.195 | 6.294 | 6.158 | 6.286 | 1,228,053 | +0.07(+1.09%) |
Apr 05, 2006 | 6.301 | 6.301 | 6.180 | 6.218 | 2,822,573 | -0.09(-1.38%) |
Apr 04, 2006 | 6.305 | 6.384 | 6.218 | 6.305 | 1,674,139 | +0.03(+0.48%) |
Apr 03, 2006 | 6.600 | 6.600 | 6.222 | 6.275 | 3,482,406 | -0.32(-4.87%) |
Mar 31, 2006 | 6.577 | 6.626 | 6.513 | 6.596 | 1,678,067 | +0.03(+0.52%) |
Mar 30, 2006 | 6.501 | 6.619 | 6.501 | 6.562 | 1,012,763 | +0.03(+0.46%) |
Mar 29, 2006 | 6.494 | 6.558 | 6.441 | 6.532 | 937,119 | +0.08(+1.17%) |
Mar 28, 2006 | 6.562 | 6.577 | 6.452 | 6.456 | 1,262,432 | -0.08(-1.27%) |
Mar 27, 2006 | 6.588 | 6.630 | 6.467 | 6.539 | 996,790 | -0.07(-1.03%) |
Mar 24, 2006 | 6.528 | 6.607 | 6.479 | 6.607 | 1,088,510 | +0.10(+1.51%) |
Mar 23, 2006 | 6.592 | 6.645 | 6.437 | 6.509 | 1,110,204 | -0.11(-1.60%) |
Mar 22, 2006 | 6.392 | 6.649 | 6.365 | 6.615 | 2,240,526 | +0.19(+2.94%) |
Mar 21, 2006 | 6.354 | 6.551 | 6.339 | 6.426 | 1,888,196 | +0.02(+0.29%) |
Mar 20, 2006 | 6.343 | 6.422 | 6.339 | 6.407 | 1,336,588 | +0.06(+1.01%) |
Mar 17, 2006 | 6.324 | 6.396 | 6.282 | 6.343 | 2,912,686 | -0.02(-0.24%) |
Mar 16, 2006 | 6.369 | 6.418 | 6.328 | 6.358 | 1,180,845 | -0.03(-0.41%) |
Mar 15, 2006 | 6.422 | 6.441 | 6.328 | 6.384 | 1,347,701 | -0.02(-0.35%) |
Mar 14, 2006 | 6.358 | 6.415 | 6.324 | 6.407 | 903,148 | +0.02(+0.35%) |
Mar 13, 2006 | 6.384 | 6.422 | 6.354 | 6.384 | 1,454,115 | +0.02(+0.24%) |
Mar 10, 2006 | 6.241 | 6.377 | 6.199 | 6.369 | 2,073,164 | +0.11(+1.81%) |
Mar 09, 2006 | 6.161 | 6.267 | 6.139 | 6.256 | 2,481,123 | +0.08(+1.22%) |
Mar 08, 2006 | 6.124 | 6.229 | 6.018 | 6.180 | 2,628,549 | +0.02(+0.37%) |
Mar 07, 2006 | 6.154 | 6.222 | 6.135 | 6.158 | 3,037,286 | -0.03(-0.49%) |
Mar 06, 2006 | 6.184 | 6.229 | 6.127 | 6.188 | 1,527,499 | -0.01(-0.18%) |
Mar 03, 2006 | 6.199 | 6.248 | 6.150 | 6.199 | 1,919,334 | -0.03(-0.49%) |
Mar 02, 2006 | 6.256 | 6.309 | 6.203 | 6.229 | 2,639,159 | -0.06(-0.96%) |
Mar 01, 2006 | 6.320 | 6.362 | 6.207 | 6.290 | 2,489,109 | -0.00(-0.06%) |
Feb 28, 2006 | 6.430 | 6.443 | 6.282 | 6.294 | 1,776,924 | -0.14(-2.12%) |
Feb 27, 2006 | 6.396 | 6.441 | 6.369 | 6.430 | 1,151,612 | +0.08(+1.19%) |
Feb 24, 2006 | 6.328 | 6.373 | 6.309 | 6.354 | 1,252,968 | +0.00(+0.06%) |
Feb 23, 2006 | 6.347 | 6.384 | 6.294 | 6.350 | 1,506,751 | +0.01(+0.12%) |
Feb 22, 2006 | 6.316 | 6.422 | 6.301 | 6.343 | 1,485,934 | +0.05(+0.84%) |
Feb 21, 2006 | 6.384 | 6.430 | 6.282 | 6.290 | 1,776,286 | -0.10(-1.60%) |
Feb 17, 2006 | 6.399 | 6.452 | 6.328 | 6.392 | 939,715 | -0.02(-0.35%) |
Feb 16, 2006 | 6.426 | 6.449 | 6.362 | 6.415 | 956,406 | +0.04(+0.65%) |
Feb 15, 2006 | 6.301 | 6.437 | 6.290 | 6.373 | 2,399,192 | +0.04(+0.66%) |
Feb 14, 2006 | 6.309 | 6.422 | 6.256 | 6.331 | 1,948,797 | +0.01(+0.18%) |
Feb 13, 2006 | 6.347 | 6.384 | 6.256 | 6.320 | 1,887,767 | -0.07(-1.12%) |
Feb 10, 2006 | 6.377 | 6.437 | 6.294 | 6.392 | 1,568,018 | -0.02(-0.24%) |
Feb 09, 2006 | 6.558 | 6.573 | 6.407 | 6.407 | 2,800,496 | -0.11(-1.74%) |
Feb 08, 2006 | 6.399 | 6.524 | 6.369 | 6.520 | 2,906,240 | +0.10(+1.59%) |
Feb 07, 2006 | 6.501 | 6.649 | 6.415 | 6.418 | 2,920,101 | -0.12(-1.79%) |
Feb 06, 2006 | 6.377 | 6.547 | 6.377 | 6.535 | 3,209,704 | +0.09(+1.47%) |
Feb 03, 2006 | 6.498 | 6.505 | 6.381 | 6.441 | 4,292,780 | -0.10(-1.56%) |
Feb 02, 2006 | 6.350 | 6.547 | 6.339 | 6.543 | 2,805,237 | +0.19(+3.03%) |
Feb 01, 2006 | 6.328 | 6.369 | 6.252 | 6.350 | 3,839,180 | +0.04(+0.66%) |
Jan 31, 2006 | 6.415 | 6.430 | 6.267 | 6.309 | 3,662,987 | -0.09(-1.42%) |
Jan 30, 2006 | 6.441 | 6.464 | 6.275 | 6.399 | 5,261,284 | -0.02(-0.24%) |
Jan 27, 2006 | 6.150 | 6.452 | 5.935 | 6.415 | 11,974,770 | +0.32(+5.27%) |
Jan 26, 2006 | 7.404 | 7.442 | 6.059 | 6.093 | 15,190,534 | -1.43(-19.03%) |
Jan 25, 2006 | 7.518 | 7.604 | 7.419 | 7.525 | 1,570,366 | +0.02(+0.25%) |
Jan 24, 2006 | 7.446 | 7.544 | 7.385 | 7.506 | 2,064,979 | +0.11(+1.43%) |
Jan 23, 2006 | 7.416 | 7.457 | 7.351 | 7.400 | 1,318,440 | -0.00(-0.05%) |
Jan 20, 2006 | 7.669 | 7.669 | 7.404 | 7.404 | 1,389,168 | -0.25(-3.31%) |
Jan 19, 2006 | 7.555 | 7.665 | 7.423 | 7.657 | 1,228,591 | +0.14(+1.86%) |
Jan 18, 2006 | 7.408 | 7.570 | 7.325 | 7.518 | 2,370,004 | +0.08(+1.12%) |
Jan 17, 2006 | 7.563 | 7.578 | 7.344 | 7.434 | 1,618,803 | -0.12(-1.65%) |
Jan 13, 2006 | 7.472 | 7.672 | 7.404 | 7.559 | 1,017,904 | +0.12(+1.63%) |
Jan 12, 2006 | 7.586 | 7.586 | 7.423 | 7.438 | 2,192,877 | -0.22(-2.81%) |
Jan 11, 2006 | 7.695 | 7.695 | 7.491 | 7.654 | 1,141,106 | +0.02(+0.30%) |
Jan 10, 2006 | 7.767 | 7.774 | 7.567 | 7.631 | 2,384,688 | -0.18(-2.32%) |
Jan 09, 2006 | 7.706 | 7.933 | 7.676 | 7.812 | 3,275,940 | +0.06(+0.78%) |
Jan 06, 2006 | 7.722 | 7.771 | 7.536 | 7.752 | 2,356,769 | +0.06(+0.79%) |
Jan 05, 2006 | 7.484 | 7.710 | 7.393 | 7.691 | 3,196,596 | +0.26(+3.56%) |
Jan 04, 2006 | 7.461 | 7.521 | 7.382 | 7.427 | 2,191,456 | -0.10(-1.35%) |
Jan 03, 2006 | 7.404 | 7.540 | 7.329 | 7.529 | 2,762,589 | +0.16(+2.21%) |
Dec 30, 2005 | 7.340 | 7.412 | 7.238 | 7.366 | 1,284,249 | -0.03(-0.41%) |
Dec 29, 2005 | 7.400 | 7.476 | 7.230 | 7.397 | 1,477,894 | -0.01(-0.10%) |
Dec 28, 2005 | 7.359 | 7.442 | 7.302 | 7.404 | 1,112,321 | +0.04(+0.51%) |
Dec 27, 2005 | 7.518 | 7.552 | 7.348 | 7.366 | 3,762,357 | -0.12(-1.66%) |
Dec 23, 2005 | 7.450 | 7.548 | 7.378 | 7.491 | 1,318,005 | +0.03(+0.46%) |
Dec 22, 2005 | 7.351 | 7.461 | 7.329 | 7.457 | 1,780,503 | +0.13(+1.75%) |
Dec 21, 2005 | 7.291 | 7.419 | 7.268 | 7.329 | 1,642,347 | +0.02(+0.26%) |
Dec 20, 2005 | 7.351 | 7.389 | 7.166 | 7.310 | 2,584,527 | +0.03(+0.42%) |
Dec 19, 2005 | 7.253 | 7.295 | 7.049 | 7.280 | 2,650,679 | +0.09(+1.26%) |
Dec 16, 2005 | 7.189 | 7.491 | 7.053 | 7.189 | 2,976,860 | +0.03(+0.37%) |
Dec 15, 2005 | 7.223 | 7.249 | 7.049 | 7.162 | 1,486,783 | -0.01(-0.11%) |
Dec 14, 2005 | 7.079 | 7.259 | 7.015 | 7.170 | 1,619,973 | +0.13(+1.82%) |
Dec 13, 2005 | 6.958 | 7.106 | 6.868 | 7.042 | 1,455,659 | +0.06(+0.87%) |
Dec 12, 2005 | 7.072 | 7.094 | 6.936 | 6.981 | 943,114 | -0.07(-1.02%) |
Dec 09, 2005 | 6.981 | 7.185 | 6.981 | 7.053 | 2,247,353 | +0.04(+0.54%) |
Dec 08, 2005 | 6.868 | 7.053 | 6.804 | 7.015 | 2,184,298 | +0.19(+2.82%) |
Dec 07, 2005 | 6.800 | 6.856 | 6.739 | 6.822 | 1,263,072 | +0.01(+0.17%) |
Dec 06, 2005 | 6.815 | 6.891 | 6.773 | 6.811 | 1,530,900 | +0.00(+0.00%) |
Dec 05, 2005 | 6.891 | 6.962 | 6.788 | 6.811 | 1,385,912 | -0.11(-1.58%) |
Dec 02, 2005 | 7.057 | 7.057 | 6.891 | 6.921 | 1,590,061 | -0.14(-1.93%) |
Dec 01, 2005 | 7.136 | 7.151 | 6.989 | 7.057 | 1,962,657 | -0.06(-0.90%) |
Nov 30, 2005 | 7.087 | 7.185 | 7.023 | 7.121 | 2,189,860 | +0.12(+1.73%) |
Nov 29, 2005 | 7.034 | 7.238 | 6.992 | 7.000 | 1,303,171 | +0.00(+0.00%) |
Nov 28, 2005 | 6.958 | 7.015 | 6.898 | 7.000 | 1,515,311 | +0.09(+1.26%) |
Nov 25, 2005 | 6.936 | 7.310 | 6.898 | 6.913 | 191,103 | -0.04(-0.54%) |
Nov 23, 2005 | 6.921 | 7.125 | 6.921 | 6.951 | 1,699,528 | +0.00(+0.00%) |
Nov 22, 2005 | 7.008 | 7.038 | 6.845 | 6.951 | 1,298,343 | -0.09(-1.29%) |
Nov 21, 2005 | 6.838 | 7.057 | 6.838 | 7.042 | 1,566,676 | +0.17(+2.42%) |
Nov 18, 2005 | 6.739 | 7.261 | 6.721 | 6.875 | 2,863,672 | +0.14(+2.02%) |
Nov 17, 2005 | 6.721 | 6.792 | 6.619 | 6.739 | 2,726,424 | -0.02(-0.22%) |
Nov 16, 2005 | 6.845 | 6.879 | 6.717 | 6.755 | 1,287,100 | -0.09(-1.27%) |
Nov 15, 2005 | 6.928 | 6.981 | 6.826 | 6.841 | 1,873,213 | -0.09(-1.31%) |
Nov 14, 2005 | 6.894 | 6.989 | 6.868 | 6.932 | 2,557,267 | +0.04(+0.60%) |
Nov 11, 2005 | 6.834 | 6.940 | 6.777 | 6.891 | 1,474,810 | +0.06(+0.89%) |
Nov 10, 2005 | 6.804 | 6.853 | 6.694 | 6.830 | 1,344,299 | +0.03(+0.44%) |
Nov 09, 2005 | 6.811 | 6.902 | 6.743 | 6.800 | 1,631,647 | -0.04(-0.61%) |
Nov 08, 2005 | 6.925 | 6.928 | 6.811 | 6.841 | 1,370,553 | -0.12(-1.79%) |
Nov 07, 2005 | 6.943 | 6.989 | 6.913 | 6.966 | 2,551,547 | +0.03(+0.44%) |
Nov 04, 2005 | 7.030 | 7.151 | 6.921 | 6.936 | 2,815,566 | -0.08(-1.08%) |
Nov 03, 2005 | 7.083 | 7.144 | 7.004 | 7.011 | 1,571,370 | -0.05(-0.70%) |
Nov 02, 2005 | 7.045 | 7.106 | 6.958 | 7.060 | 2,390,866 | -0.03(-0.37%) |
Nov 01, 2005 | 7.045 | 7.159 | 7.000 | 7.087 | 2,392,809 | -0.02(-0.21%) |
Oct 31, 2005 | 7.015 | 7.227 | 6.962 | 7.102 | 2,597,707 | +0.12(+1.79%) |
Oct 28, 2005 | 6.917 | 7.038 | 6.894 | 6.977 | 2,367,858 | +0.11(+1.60%) |
Oct 27, 2005 | 6.940 | 6.996 | 6.815 | 6.868 | 3,194,795 | -0.12(-1.73%) |
Oct 26, 2005 | 6.955 | 7.102 | 6.898 | 6.989 | 1,774,118 | -0.02(-0.27%) |
Oct 25, 2005 | 7.102 | 7.113 | 6.940 | 7.008 | 3,815,983 | -0.14(-1.90%) |
Oct 24, 2005 | 7.000 | 7.193 | 6.928 | 7.144 | 3,420,865 | +0.13(+1.89%) |
Oct 21, 2005 | 7.072 | 7.159 | 6.996 | 7.011 | 5,022,595 | -0.05(-0.70%) |
Oct 20, 2005 | 7.038 | 7.267 | 7.038 | 7.060 | 5,062,090 | -0.09(-1.32%) |
Oct 19, 2005 | 6.441 | 7.272 | 6.441 | 7.155 | 16,063,063 | +1.17(+19.57%) |
Oct 18, 2005 | 6.112 | 6.139 | 5.950 | 5.984 | 3,400,011 | -0.17(-2.70%) |
Oct 17, 2005 | 6.286 | 6.373 | 6.105 | 6.150 | 3,714,251 | +0.24(+4.09%) |
Oct 14, 2005 | 5.829 | 5.931 | 5.818 | 5.908 | 3,863,515 | +0.09(+1.62%) |
Oct 13, 2005 | 5.916 | 5.942 | 5.810 | 5.814 | 4,092,176 | -0.14(-2.29%) |
Oct 12, 2005 | 6.003 | 6.090 | 5.912 | 5.950 | 1,703,366 | -0.08(-1.25%) |
Oct 11, 2005 | 6.048 | 6.135 | 5.976 | 6.025 | 3,030,629 | -0.03(-0.44%) |
Oct 10, 2005 | 6.158 | 6.161 | 6.029 | 6.052 | 3,261,228 | -0.14(-2.32%) |
Oct 07, 2005 | 6.271 | 6.271 | 6.143 | 6.195 | 1,483,332 | -0.06(-0.91%) |
Oct 06, 2005 | 6.237 | 6.362 | 6.173 | 6.252 | 2,109,858 | +0.03(+0.42%) |
Oct 05, 2005 | 6.475 | 6.475 | 6.226 | 6.226 | 1,964,290 | -0.28(-4.35%) |
Oct 04, 2005 | 6.615 | 6.698 | 6.494 | 6.509 | 1,216,030 | -0.15(-2.21%) |