Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.365 | 7.435 | 7.302 | 7.358 | 18,207,674 | -0.00(-0.03%) |
Aug 30, 2006 | 7.342 | 7.381 | 7.253 | 7.360 | 21,207,176 | -0.02(-0.32%) |
Aug 29, 2006 | 7.342 | 7.391 | 7.239 | 7.384 | 21,297,706 | -0.01(-0.19%) |
Aug 28, 2006 | 7.407 | 7.458 | 7.377 | 7.398 | 19,477,668 | -0.14(-1.79%) |
Aug 25, 2006 | 7.575 | 7.626 | 7.503 | 7.533 | 23,382,898 | +0.07(+1.00%) |
Aug 24, 2006 | 7.400 | 7.458 | 7.353 | 7.458 | 20,380,392 | +0.07(+1.01%) |
Aug 23, 2006 | 7.423 | 7.444 | 7.300 | 7.384 | 16,188,985 | -0.03(-0.41%) |
Aug 22, 2006 | 7.295 | 7.423 | 7.290 | 7.414 | 15,445,438 | +0.10(+1.43%) |
Aug 21, 2006 | 7.295 | 7.349 | 7.284 | 7.309 | 19,124,986 | +0.04(+0.51%) |
Aug 18, 2006 | 7.272 | 7.295 | 7.181 | 7.272 | 15,553,130 | +0.03(+0.39%) |
Aug 17, 2006 | 7.239 | 7.274 | 7.167 | 7.244 | 18,806,202 | -0.07(-0.92%) |
Aug 16, 2006 | 7.337 | 7.435 | 7.249 | 7.311 | 20,464,486 | -0.03(-0.38%) |
Aug 15, 2006 | 7.339 | 7.353 | 7.237 | 7.339 | 21,921,546 | +0.06(+0.80%) |
Aug 14, 2006 | 7.286 | 7.337 | 7.223 | 7.281 | 26,300,020 | -0.17(-2.22%) |
Aug 11, 2006 | 7.447 | 7.521 | 7.363 | 7.447 | 19,483,246 | -0.07(-0.99%) |
Aug 10, 2006 | 7.496 | 7.554 | 7.416 | 7.521 | 24,354,270 | -0.03(-0.37%) |
Aug 09, 2006 | 7.573 | 7.689 | 7.526 | 7.549 | 25,750,834 | +0.07(+0.97%) |
Aug 08, 2006 | 7.542 | 7.610 | 7.442 | 7.477 | 22,772,356 | -0.10(-1.26%) |
Aug 07, 2006 | 7.505 | 7.645 | 7.458 | 7.573 | 22,934,538 | +0.01(+0.18%) |
Aug 04, 2006 | 7.724 | 7.724 | 7.440 | 7.559 | 27,011,388 | -0.05(-0.67%) |
Aug 03, 2006 | 7.561 | 7.680 | 7.514 | 7.610 | 31,292,040 | -0.13(-1.63%) |
Aug 02, 2006 | 7.785 | 7.869 | 7.680 | 7.736 | 43,203,808 | +0.06(+0.73%) |
Aug 01, 2006 | 7.773 | 7.773 | 7.591 | 7.680 | 47,441,124 | +0.01(+0.15%) |
Jul 31, 2006 | 7.661 | 7.768 | 7.645 | 7.668 | 46,145,816 | +0.16(+2.17%) |
Jul 28, 2006 | 7.353 | 7.524 | 7.321 | 7.505 | 47,843,572 | +0.21(+2.88%) |
Jul 27, 2006 | 7.433 | 7.482 | 7.263 | 7.295 | 44,361,816 | +0.03(+0.45%) |
Jul 26, 2006 | 7.015 | 7.339 | 7.015 | 7.263 | 40,689,132 | +0.26(+3.66%) |
Jul 25, 2006 | 6.962 | 7.076 | 6.911 | 7.006 | 27,509,090 | +0.14(+2.07%) |
Jul 24, 2006 | 6.685 | 6.908 | 6.678 | 6.864 | 30,520,604 | +0.21(+3.19%) |
Jul 21, 2006 | 6.747 | 6.785 | 6.643 | 6.652 | 27,721,898 | -0.10(-1.42%) |
Jul 20, 2006 | 6.794 | 6.862 | 6.736 | 6.747 | 25,426,472 | -0.08(-1.13%) |
Jul 19, 2006 | 6.745 | 6.850 | 6.736 | 6.824 | 24,748,998 | +0.08(+1.14%) |
Jul 18, 2006 | 6.838 | 6.885 | 6.708 | 6.747 | 23,850,134 | -0.02(-0.31%) |
Jul 17, 2006 | 6.810 | 6.852 | 6.703 | 6.768 | 27,777,246 | -0.10(-1.46%) |
Jul 14, 2006 | 6.946 | 6.946 | 6.768 | 6.869 | 20,564,026 | +0.04(+0.58%) |
Jul 13, 2006 | 6.932 | 6.969 | 6.801 | 6.829 | 26,194,474 | -0.07(-1.05%) |
Jul 12, 2006 | 6.957 | 6.978 | 6.848 | 6.901 | 27,494,930 | +0.00(+0.07%) |
Jul 11, 2006 | 6.899 | 6.913 | 6.792 | 6.897 | 19,495,688 | +0.09(+1.34%) |
Jul 10, 2006 | 6.852 | 6.941 | 6.778 | 6.806 | 21,747,352 | -0.05(-0.68%) |
Jul 07, 2006 | 6.981 | 7.022 | 6.827 | 6.852 | 28,953,278 | -0.10(-1.44%) |
Jul 06, 2006 | 6.981 | 7.032 | 6.913 | 6.953 | 29,556,524 | -0.08(-1.16%) |
Jul 05, 2006 | 7.106 | 7.116 | 6.932 | 7.034 | 30,471,692 | -0.13(-1.82%) |
Jul 03, 2006 | 7.179 | 7.204 | 7.063 | 7.165 | 11,218,848 | +0.11(+1.62%) |
Jun 30, 2006 | 7.113 | 7.151 | 6.999 | 7.050 | 33,493,934 | -0.04(-0.53%) |
Jun 29, 2006 | 6.992 | 7.111 | 6.934 | 7.088 | 46,436,712 | +0.17(+2.39%) |
Jun 28, 2006 | 6.829 | 6.934 | 6.792 | 6.922 | 90,308,984 | +0.15(+2.24%) |
Jun 27, 2006 | 6.987 | 7.001 | 6.703 | 6.771 | 51,463,912 | -0.20(-2.88%) |
Jun 26, 2006 | 6.939 | 6.992 | 6.894 | 6.971 | 34,320,716 | -0.13(-1.87%) |
Jun 23, 2006 | 7.074 | 7.167 | 7.039 | 7.104 | 58,365,212 | +0.32(+4.71%) |
Jun 22, 2006 | 6.876 | 6.918 | 6.747 | 6.785 | 28,915,092 | -0.03(-0.41%) |
Jun 21, 2006 | 6.733 | 6.925 | 6.696 | 6.813 | 31,395,870 | +0.15(+2.27%) |
Jun 20, 2006 | 6.768 | 6.841 | 6.647 | 6.661 | 22,777,934 | -0.03(-0.45%) |
Jun 19, 2006 | 6.946 | 6.953 | 6.640 | 6.691 | 40,807,124 | -0.30(-4.33%) |
Jun 16, 2006 | 6.918 | 7.013 | 6.792 | 6.994 | 34,619,336 | +0.08(+1.11%) |
Jun 15, 2006 | 6.708 | 6.955 | 6.619 | 6.918 | 53,032,956 | +0.31(+4.69%) |
Jun 14, 2006 | 6.330 | 6.622 | 6.324 | 6.608 | 44,561,328 | +0.31(+4.92%) |
Jun 13, 2006 | 6.468 | 6.517 | 6.249 | 6.298 | 53,002,920 | -0.26(-3.91%) |
Jun 12, 2006 | 6.803 | 6.838 | 6.549 | 6.554 | 35,837,844 | -0.18(-2.67%) |
Jun 09, 2006 | 6.885 | 6.964 | 6.675 | 6.733 | 32,500,678 | -0.12(-1.80%) |
Jun 08, 2006 | 6.736 | 6.862 | 6.477 | 6.857 | 61,783,040 | +0.07(+1.10%) |
Jun 07, 2006 | 7.020 | 7.034 | 6.780 | 6.782 | 36,077,256 | -0.21(-3.06%) |
Jun 06, 2006 | 6.992 | 7.111 | 6.918 | 6.997 | 31,326,364 | -0.01(-0.10%) |
Jun 05, 2006 | 7.284 | 7.286 | 6.994 | 7.004 | 44,777,568 | -0.14(-2.02%) |
Jun 02, 2006 | 7.207 | 7.216 | 7.090 | 7.148 | 28,967,436 | +0.02(+0.23%) |
Jun 01, 2006 | 6.994 | 7.218 | 6.994 | 7.132 | 30,679,354 | +0.00(+0.03%) |
May 31, 2006 | 6.964 | 7.144 | 6.936 | 7.130 | 32,916,430 | +0.17(+2.51%) |
May 30, 2006 | 7.090 | 7.116 | 6.920 | 6.955 | 29,403,782 | -0.04(-0.60%) |
May 26, 2006 | 7.027 | 7.039 | 6.932 | 6.997 | 17,975,986 | +0.00(+0.07%) |
May 25, 2006 | 6.864 | 6.992 | 6.782 | 6.992 | 27,379,086 | +0.22(+3.31%) |
May 24, 2006 | 6.792 | 6.934 | 6.619 | 6.768 | 40,229,620 | -0.08(-1.19%) |
May 23, 2006 | 6.934 | 7.050 | 6.829 | 6.850 | 38,675,592 | +0.02(+0.31%) |
May 22, 2006 | 6.759 | 6.922 | 6.594 | 6.829 | 54,244,168 | -0.03(-0.37%) |
May 19, 2006 | 6.820 | 6.934 | 6.652 | 6.855 | 45,216,488 | -0.00(-0.07%) |
May 18, 2006 | 6.992 | 7.078 | 6.852 | 6.859 | 33,471,194 | -0.12(-1.77%) |
May 17, 2006 | 7.181 | 7.253 | 6.911 | 6.983 | 43,890,720 | -0.21(-2.98%) |
May 16, 2006 | 7.216 | 7.307 | 7.132 | 7.197 | 29,471,572 | +0.03(+0.42%) |
May 15, 2006 | 7.183 | 7.244 | 7.020 | 7.167 | 46,280,536 | -0.18(-2.47%) |
May 12, 2006 | 7.563 | 7.580 | 7.346 | 7.349 | 35,200,272 | -0.28(-3.73%) |
May 11, 2006 | 7.785 | 7.792 | 7.582 | 7.633 | 28,477,030 | -0.06(-0.73%) |
May 10, 2006 | 7.703 | 7.738 | 7.591 | 7.689 | 27,214,760 | -0.02(-0.21%) |
May 09, 2006 | 7.668 | 7.747 | 7.626 | 7.705 | 20,174,018 | +0.05(+0.64%) |
May 08, 2006 | 7.587 | 7.673 | 7.524 | 7.656 | 21,362,064 | +0.00(+0.00%) |
May 05, 2006 | 7.726 | 7.747 | 7.638 | 7.656 | 25,738,392 | -0.02(-0.30%) |
May 04, 2006 | 7.668 | 7.801 | 7.580 | 7.680 | 33,574,596 | -0.07(-0.84%) |
May 03, 2006 | 7.789 | 7.834 | 7.617 | 7.745 | 31,009,294 | -0.05(-0.69%) |
May 02, 2006 | 7.668 | 7.806 | 7.568 | 7.799 | 55,470,400 | +0.32(+4.33%) |
May 01, 2006 | 7.458 | 7.563 | 7.444 | 7.475 | 29,262,624 | +0.09(+1.23%) |
Apr 28, 2006 | 7.318 | 7.470 | 7.318 | 7.384 | 29,505,468 | +0.08(+1.05%) |
Apr 27, 2006 | 7.295 | 7.468 | 7.209 | 7.307 | 40,306,420 | -0.14(-1.88%) |
Apr 26, 2006 | 7.484 | 7.668 | 7.430 | 7.447 | 37,917,888 | -0.04(-0.53%) |
Apr 25, 2006 | 7.621 | 7.670 | 7.416 | 7.486 | 33,176,436 | -0.09(-1.17%) |
Apr 24, 2006 | 7.691 | 7.694 | 7.566 | 7.575 | 23,443,394 | -0.17(-2.26%) |
Apr 21, 2006 | 7.712 | 7.764 | 7.600 | 7.750 | 38,267,136 | +0.10(+1.34%) |
Apr 20, 2006 | 7.862 | 7.875 | 7.619 | 7.647 | 48,876,300 | -0.13(-1.71%) |
Apr 19, 2006 | 7.610 | 7.857 | 7.598 | 7.780 | 50,004,280 | +0.14(+1.77%) |
Apr 18, 2006 | 7.538 | 7.717 | 7.538 | 7.645 | 58,540,696 | +0.15(+2.05%) |
Apr 17, 2006 | 7.398 | 7.498 | 7.386 | 7.491 | 26,807,590 | +0.15(+2.03%) |
Apr 13, 2006 | 7.307 | 7.379 | 7.223 | 7.342 | 24,168,920 | +0.03(+0.48%) |
Apr 12, 2006 | 7.330 | 7.435 | 7.263 | 7.307 | 17,219,568 | -0.07(-0.92%) |
Apr 11, 2006 | 7.435 | 7.484 | 7.307 | 7.374 | 23,028,500 | -0.01(-0.16%) |
Apr 10, 2006 | 7.384 | 7.440 | 7.339 | 7.386 | 22,526,510 | +0.10(+1.31%) |
Apr 07, 2006 | 7.318 | 7.377 | 7.225 | 7.290 | 22,443,702 | -0.12(-1.57%) |
Apr 06, 2006 | 7.461 | 7.510 | 7.344 | 7.407 | 30,209,970 | -0.03(-0.44%) |
Apr 05, 2006 | 7.449 | 7.540 | 7.402 | 7.440 | 27,910,682 | -0.00(-0.03%) |
Apr 04, 2006 | 7.400 | 7.456 | 7.284 | 7.442 | 27,797,412 | +0.08(+1.11%) |
Apr 03, 2006 | 7.381 | 7.475 | 7.342 | 7.360 | 24,219,548 | +0.04(+0.54%) |
Mar 31, 2006 | 7.314 | 7.349 | 7.195 | 7.321 | 27,845,466 | -0.07(-0.91%) |
Mar 30, 2006 | 7.517 | 7.575 | 7.358 | 7.388 | 33,301,718 | -0.09(-1.25%) |
Mar 29, 2006 | 7.400 | 7.514 | 7.379 | 7.482 | 31,918,026 | +0.08(+1.10%) |
Mar 28, 2006 | 7.388 | 7.465 | 7.365 | 7.400 | 46,542,260 | +0.06(+0.79%) |
Mar 27, 2006 | 7.223 | 7.344 | 7.167 | 7.342 | 27,430,144 | +0.07(+0.96%) |
Mar 24, 2006 | 7.167 | 7.339 | 7.165 | 7.272 | 36,647,464 | +0.11(+1.56%) |
Mar 23, 2006 | 7.095 | 7.211 | 7.092 | 7.160 | 32,262,126 | +0.12(+1.76%) |
Mar 22, 2006 | 6.987 | 7.144 | 6.957 | 7.036 | 38,027,724 | +0.09(+1.27%) |
Mar 21, 2006 | 6.981 | 7.085 | 6.936 | 6.948 | 39,881,228 | -0.08(-1.16%) |
Mar 20, 2006 | 7.295 | 7.325 | 7.008 | 7.029 | 40,768,936 | -0.31(-4.25%) |
Mar 17, 2006 | 7.395 | 7.398 | 7.309 | 7.342 | 30,611,992 | -0.05(-0.72%) |
Mar 16, 2006 | 7.242 | 7.437 | 7.195 | 7.395 | 35,265,060 | +0.15(+2.03%) |
Mar 15, 2006 | 7.183 | 7.260 | 7.153 | 7.249 | 22,816,548 | -0.00(-0.03%) |
Mar 14, 2006 | 7.116 | 7.251 | 7.064 | 7.251 | 35,230,308 | +0.17(+2.34%) |
Mar 13, 2006 | 7.050 | 7.127 | 7.028 | 7.085 | 49,141,456 | +0.09(+1.33%) |
Mar 10, 2006 | 6.890 | 7.120 | 6.855 | 6.992 | 39,737,924 | +0.06(+0.87%) |
Mar 09, 2006 | 7.043 | 7.144 | 6.922 | 6.932 | 36,698,092 | -0.06(-0.90%) |
Mar 08, 2006 | 6.885 | 7.046 | 6.808 | 6.994 | 42,147,480 | +0.04(+0.54%) |
Mar 07, 2006 | 7.069 | 7.085 | 6.897 | 6.957 | 48,895,180 | -0.11(-1.55%) |
Mar 06, 2006 | 7.242 | 7.272 | 7.004 | 7.067 | 55,377,296 | -0.28(-3.78%) |
Mar 03, 2006 | 7.344 | 7.447 | 7.332 | 7.344 | 47,439,836 | -0.04(-0.60%) |
Mar 02, 2006 | 7.146 | 7.400 | 7.120 | 7.388 | 310,116,960 | +0.30(+4.17%) |
Mar 01, 2006 | 6.978 | 7.102 | 6.934 | 7.092 | 45,222,068 | +0.17(+2.49%) |
Feb 28, 2006 | 6.740 | 6.969 | 6.782 | 6.920 | 86,678,776 | +0.18(+2.66%) |
Feb 27, 2006 | 6.934 | 6.962 | 6.729 | 6.740 | 39,806,572 | -0.25(-3.60%) |
Feb 24, 2006 | 7.134 | 7.162 | 6.981 | 6.992 | 51,956,892 | +0.16(+2.39%) |
Feb 23, 2006 | 6.864 | 6.957 | 6.771 | 6.829 | 40,561,276 | -0.05(-0.68%) |
Feb 22, 2006 | 7.020 | 7.060 | 6.855 | 6.876 | 36,932,784 | -0.28(-3.85%) |
Feb 21, 2006 | 7.155 | 7.202 | 7.025 | 7.151 | 43,112,420 | +0.22(+3.20%) |
Feb 17, 2006 | 7.004 | 7.036 | 6.817 | 6.929 | 36,347,128 | +0.04(+0.58%) |
Feb 16, 2006 | 6.771 | 6.946 | 6.771 | 6.890 | 43,316,216 | +0.14(+2.11%) |
Feb 15, 2006 | 6.829 | 6.946 | 6.671 | 6.747 | 58,676,704 | +0.03(+0.38%) |
Feb 14, 2006 | 6.575 | 6.766 | 6.468 | 6.722 | 69,008,704 | +0.04(+0.56%) |
Feb 13, 2006 | 6.759 | 6.859 | 6.612 | 6.685 | 81,632,264 | -0.22(-3.17%) |
Feb 10, 2006 | 7.120 | 7.179 | 6.813 | 6.904 | 81,597,512 | -0.18(-2.60%) |
Feb 09, 2006 | 7.416 | 7.517 | 7.062 | 7.088 | 85,619,016 | -0.27(-3.67%) |
Feb 08, 2006 | 7.442 | 7.456 | 7.202 | 7.358 | 64,835,744 | -0.04(-0.50%) |
Feb 07, 2006 | 7.768 | 7.768 | 7.342 | 7.395 | 74,209,672 | -0.48(-6.12%) |
Feb 06, 2006 | 7.927 | 8.055 | 7.848 | 7.878 | 45,311,308 | +0.04(+0.57%) |
Feb 03, 2006 | 7.857 | 7.913 | 7.731 | 7.834 | 31,418,610 | +0.01(+0.15%) |
Feb 02, 2006 | 7.878 | 8.018 | 7.750 | 7.822 | 48,555,800 | -0.12(-1.47%) |
Feb 01, 2006 | 8.227 | 8.290 | 7.899 | 7.938 | 70,054,304 | -0.23(-2.80%) |
Jan 31, 2006 | 7.945 | 8.188 | 7.936 | 8.167 | 66,762,184 | +0.16(+2.01%) |
Jan 30, 2006 | 7.680 | 8.057 | 7.640 | 8.006 | 76,306,448 | +0.47(+6.22%) |
Jan 27, 2006 | 7.505 | 7.617 | 7.458 | 7.538 | 40,242,492 | +0.17(+2.37%) |
Jan 26, 2006 | 7.458 | 7.461 | 7.228 | 7.363 | 71,146,664 | -0.14(-1.89%) |
Jan 25, 2006 | 7.831 | 7.859 | 7.470 | 7.505 | 52,035,408 | -0.32(-4.14%) |
Jan 24, 2006 | 7.670 | 7.838 | 7.633 | 7.829 | 43,736,260 | +0.09(+1.14%) |
Jan 23, 2006 | 7.778 | 7.803 | 7.633 | 7.740 | 41,458,424 | -0.07(-0.95%) |
Jan 20, 2006 | 7.885 | 7.957 | 7.778 | 7.815 | 62,817,912 | +0.07(+0.93%) |
Jan 19, 2006 | 7.605 | 7.787 | 7.600 | 7.743 | 56,522,864 | +0.11(+1.44%) |
Jan 18, 2006 | 7.761 | 7.822 | 7.552 | 7.633 | 59,521,508 | -0.16(-2.06%) |
Jan 17, 2006 | 7.731 | 7.808 | 7.673 | 7.794 | 60,400,632 | +0.21(+2.77%) |
Jan 13, 2006 | 7.468 | 7.603 | 7.447 | 7.584 | 35,932,236 | +0.06(+0.74%) |
Jan 12, 2006 | 7.612 | 7.750 | 7.505 | 7.528 | 59,486,752 | +0.00(+0.06%) |
Jan 11, 2006 | 7.621 | 7.855 | 7.496 | 7.524 | 59,161,532 | -0.11(-1.40%) |
Jan 10, 2006 | 7.456 | 7.656 | 7.400 | 7.631 | 45,586,760 | +0.21(+2.86%) |
Jan 09, 2006 | 7.540 | 7.563 | 7.374 | 7.419 | 47,297,392 | -0.10(-1.30%) |
Jan 06, 2006 | 7.610 | 7.633 | 7.493 | 7.517 | 40,367,772 | +0.03(+0.47%) |
Jan 05, 2006 | 7.612 | 7.654 | 7.349 | 7.482 | 64,586,892 | -0.22(-2.87%) |
Jan 04, 2006 | 7.621 | 7.747 | 7.540 | 7.703 | 45,162,856 | +0.01(+0.18%) |
Jan 03, 2006 | 7.482 | 7.694 | 7.458 | 7.689 | 57,328,192 | +0.29(+3.97%) |
Dec 30, 2005 | 7.284 | 7.433 | 7.228 | 7.395 | 33,489,644 | +0.07(+1.02%) |
Dec 29, 2005 | 7.314 | 7.456 | 7.214 | 7.321 | 41,261,916 | +0.01(+0.19%) |
Dec 28, 2005 | 7.160 | 7.372 | 7.132 | 7.307 | 45,187,744 | +0.16(+2.18%) |
Dec 27, 2005 | 7.342 | 7.356 | 7.092 | 7.151 | 66,350,724 | -0.34(-4.60%) |
Dec 23, 2005 | 7.456 | 7.505 | 7.332 | 7.496 | 41,460,996 | -0.05(-0.62%) |
Dec 22, 2005 | 7.773 | 7.789 | 7.477 | 7.542 | 49,839,524 | -0.14(-1.88%) |
Dec 21, 2005 | 7.656 | 7.722 | 7.598 | 7.687 | 36,838,392 | +0.11(+1.51%) |
Dec 20, 2005 | 7.482 | 7.605 | 7.456 | 7.573 | 35,349,584 | +0.09(+1.25%) |
Dec 19, 2005 | 7.603 | 7.619 | 7.437 | 7.479 | 45,292,432 | +0.01(+0.09%) |
Dec 16, 2005 | 7.773 | 7.773 | 7.440 | 7.472 | 54,339,848 | -0.30(-3.87%) |
Dec 15, 2005 | 7.773 | 7.983 | 7.715 | 7.773 | 77,387,224 | -0.09(-1.10%) |
Dec 14, 2005 | 7.703 | 7.894 | 7.600 | 7.859 | 65,873,620 | +0.12(+1.60%) |
Dec 13, 2005 | 7.738 | 7.915 | 7.705 | 7.736 | 96,180,552 | +0.17(+2.22%) |
Dec 12, 2005 | 7.456 | 7.582 | 7.391 | 7.568 | 82,948,168 | +0.31(+4.24%) |
Dec 09, 2005 | 7.365 | 7.552 | 7.202 | 7.260 | 122,494,736 | -0.07(-0.99%) |
Dec 08, 2005 | 7.062 | 7.353 | 6.957 | 7.332 | 95,362,784 | +0.14(+1.98%) |
Dec 07, 2005 | 7.377 | 7.426 | 7.155 | 7.190 | 46,361,628 | -0.09(-1.28%) |
Dec 06, 2005 | 7.225 | 7.351 | 7.165 | 7.284 | 50,535,444 | +0.02(+0.29%) |
Dec 05, 2005 | 7.267 | 7.451 | 7.232 | 7.263 | 72,187,120 | +0.15(+2.10%) |
Dec 02, 2005 | 7.062 | 7.134 | 6.976 | 7.113 | 55,315,084 | +0.13(+1.84%) |
Dec 01, 2005 | 6.829 | 7.006 | 6.815 | 6.985 | 72,054,544 | +0.24(+3.52%) |
Nov 30, 2005 | 6.631 | 6.773 | 6.601 | 6.747 | 53,500,192 | +0.20(+2.99%) |
Nov 29, 2005 | 6.561 | 6.633 | 6.461 | 6.552 | 50,027,448 | +0.06(+0.97%) |
Nov 28, 2005 | 6.782 | 6.815 | 6.468 | 6.489 | 56,501,840 | -0.36(-5.31%) |
Nov 25, 2005 | 6.817 | 6.873 | 6.796 | 6.852 | 17,163,790 | +0.07(+1.10%) |
Nov 23, 2005 | 6.985 | 6.987 | 6.771 | 6.778 | 69,742,384 | -0.22(-3.13%) |
Nov 22, 2005 | 6.992 | 7.074 | 6.971 | 6.997 | 55,711,528 | +0.09(+1.28%) |
Nov 21, 2005 | 6.773 | 6.915 | 6.773 | 6.908 | 44,937,176 | +0.21(+3.17%) |
Nov 18, 2005 | 6.815 | 6.817 | 6.619 | 6.696 | 34,911,948 | -0.14(-2.08%) |
Nov 17, 2005 | 6.981 | 7.027 | 6.785 | 6.838 | 62,359,256 | -0.01(-0.20%) |
Nov 16, 2005 | 6.596 | 6.852 | 6.563 | 6.852 | 75,872,672 | +0.31(+4.81%) |
Nov 15, 2005 | 6.503 | 6.754 | 6.470 | 6.538 | 51,970,192 | +0.03(+0.54%) |
Nov 14, 2005 | 6.538 | 6.638 | 6.396 | 6.503 | 48,318,532 | +0.11(+1.71%) |
Nov 11, 2005 | 6.281 | 6.428 | 6.232 | 6.393 | 43,775,732 | +0.16(+2.62%) |
Nov 10, 2005 | 6.493 | 6.496 | 6.197 | 6.230 | 91,778,056 | -0.31(-4.74%) |
Nov 09, 2005 | 6.678 | 6.771 | 6.514 | 6.540 | 57,704,900 | -0.13(-1.96%) |
Nov 08, 2005 | 6.626 | 6.820 | 6.531 | 6.671 | 56,346,092 | +0.07(+0.99%) |
Nov 07, 2005 | 6.768 | 6.671 | 6.421 | 6.605 | 83,774,520 | -0.16(-2.41%) |
Nov 04, 2005 | 7.083 | 7.111 | 6.526 | 6.768 | 72,578,416 | -0.34(-4.82%) |
Nov 03, 2005 | 6.957 | 7.221 | 6.913 | 7.111 | 111,652,592 | +0.11(+1.53%) |
Nov 02, 2005 | 6.932 | 7.249 | 6.899 | 7.004 | 83,614,488 | -0.24(-3.38%) |
Nov 01, 2005 | 7.272 | 7.386 | 7.237 | 7.249 | 40,780,520 | -0.23(-3.12%) |
Oct 31, 2005 | 7.353 | 7.505 | 7.232 | 7.482 | 47,434,688 | +0.16(+2.13%) |
Oct 28, 2005 | 7.263 | 7.344 | 6.992 | 7.325 | 52,159,404 | +0.08(+1.13%) |
Oct 27, 2005 | 7.514 | 7.575 | 7.190 | 7.244 | 48,893,032 | -0.25(-3.33%) |
Oct 26, 2005 | 7.552 | 7.908 | 7.440 | 7.493 | 76,307,304 | -0.07(-0.89%) |
Oct 25, 2005 | 7.239 | 7.652 | 7.225 | 7.561 | 63,798,296 | +0.40(+5.60%) |
Oct 24, 2005 | 6.806 | 7.169 | 6.782 | 7.160 | 47,825,980 | +0.27(+3.96%) |
Oct 21, 2005 | 6.852 | 7.034 | 6.643 | 6.887 | 64,039,852 | -0.02(-0.27%) |
Oct 20, 2005 | 7.272 | 7.321 | 6.787 | 6.906 | 85,077,552 | -0.49(-6.65%) |
Oct 19, 2005 | 7.284 | 7.435 | 6.876 | 7.398 | 88,281,712 | +0.09(+1.21%) |
Oct 18, 2005 | 7.621 | 7.726 | 7.284 | 7.309 | 46,454,732 | -0.49(-6.25%) |
Oct 17, 2005 | 7.901 | 7.943 | 7.696 | 7.796 | 45,317,744 | +0.20(+2.61%) |
Oct 14, 2005 | 7.204 | 7.621 | 7.085 | 7.598 | 68,671,896 | +0.20(+2.68%) |
Oct 13, 2005 | 7.687 | 7.687 | 7.039 | 7.400 | 87,737,248 | -0.33(-4.31%) |
Oct 12, 2005 | 8.099 | 8.123 | 7.631 | 7.733 | 52,846,748 | -0.32(-4.02%) |
Oct 11, 2005 | 7.761 | 8.081 | 7.710 | 8.057 | 52,891,368 | +0.45(+5.88%) |
Oct 10, 2005 | 8.018 | 8.029 | 7.458 | 7.610 | 52,714,600 | -0.32(-4.08%) |
Oct 07, 2005 | 7.691 | 7.957 | 7.610 | 7.934 | 62,205,656 | +0.34(+4.45%) |
Oct 06, 2005 | 8.111 | 7.994 | 7.384 | 7.596 | 149,930,464 | -0.68(-8.20%) |
Oct 05, 2005 | 8.915 | 8.924 | 8.251 | 8.274 | 82,295,576 | -0.49(-5.64%) |
Oct 04, 2005 | 9.020 | 9.370 | 8.740 | 8.768 | 69,881,392 | -0.29(-3.19%) |
Oct 03, 2005 | 9.015 | 9.066 | 8.976 | 9.057 | 25,527,728 | +0.14(+1.59%) |
Sep 30, 2005 | 8.985 | 9.085 | 8.859 | 8.915 | 38,780,280 | -0.07(-0.78%) |
Sep 29, 2005 | 8.892 | 8.987 | 8.815 | 8.985 | 45,143,120 | +0.19(+2.20%) |
Sep 28, 2005 | 8.533 | 8.812 | 8.449 | 8.791 | 47,931,528 | +0.26(+3.03%) |
Sep 27, 2005 | 8.537 | 8.586 | 8.423 | 8.533 | 31,260,290 | +0.02(+0.25%) |
Sep 26, 2005 | 8.111 | 8.530 | 8.078 | 8.512 | 45,867,788 | +0.30(+3.69%) |
Sep 23, 2005 | 8.216 | 8.356 | 8.137 | 8.209 | 40,102,620 | -0.15(-1.76%) |
Sep 22, 2005 | 8.764 | 8.798 | 8.111 | 8.356 | 78,276,648 | -0.13(-1.57%) |
Sep 21, 2005 | 8.449 | 8.530 | 8.356 | 8.488 | 49,213,536 | +0.34(+4.24%) |
Sep 20, 2005 | 8.144 | 8.286 | 8.104 | 8.144 | 45,198,468 | -0.19(-2.32%) |
Sep 19, 2005 | 8.071 | 8.344 | 8.053 | 8.337 | 46,261,228 | +0.45(+5.64%) |
Sep 16, 2005 | 7.829 | 7.903 | 7.764 | 7.892 | 24,805,634 | +0.05(+0.65%) |
Sep 15, 2005 | 7.917 | 7.983 | 7.701 | 7.841 | 22,033,530 | +0.00(+0.03%) |
Sep 14, 2005 | 7.614 | 7.843 | 7.552 | 7.838 | 34,124,640 | +0.31(+4.09%) |
Sep 13, 2005 | 7.645 | 7.703 | 7.505 | 7.531 | 27,769,094 | -0.10(-1.25%) |
Sep 12, 2005 | 7.794 | 7.794 | 7.540 | 7.626 | 31,730,102 | -0.15(-1.89%) |
Sep 09, 2005 | 7.691 | 7.808 | 7.526 | 7.773 | 69,449,336 | +0.15(+1.93%) |
Sep 08, 2005 | 7.587 | 7.691 | 7.461 | 7.626 | 39,907,828 | -0.09(-1.12%) |
Sep 07, 2005 | 7.640 | 7.796 | 7.563 | 7.712 | 32,354,372 | +0.14(+1.85%) |
Sep 06, 2005 | 7.412 | 7.593 | 7.258 | 7.573 | 33,449,312 | +0.17(+2.23%) |
Sep 02, 2005 | 7.575 | 7.640 | 7.288 | 7.407 | 35,871,740 | -0.25(-3.26%) |