Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.782 | 6.876 | 6.746 | 6.817 | 72,393,512 | +0.01(+0.18%) |
Nov 29, 2006 | 6.763 | 6.815 | 6.747 | 6.805 | 66,591,588 | +0.09(+1.34%) |
Nov 28, 2006 | 6.646 | 6.730 | 6.629 | 6.715 | 71,954,160 | +0.04(+0.60%) |
Nov 27, 2006 | 6.805 | 6.815 | 6.672 | 6.675 | 90,528,072 | -0.16(-2.33%) |
Nov 24, 2006 | 6.798 | 6.874 | 6.789 | 6.834 | 22,758,498 | -0.03(-0.40%) |
Nov 22, 2006 | 6.896 | 6.903 | 6.815 | 6.862 | 80,588,448 | -0.05(-0.68%) |
Nov 21, 2006 | 6.853 | 6.910 | 6.853 | 6.908 | 70,638,984 | +0.05(+0.71%) |
Nov 20, 2006 | 6.857 | 6.919 | 6.813 | 6.860 | 120,230,000 | -0.01(-0.15%) |
Nov 17, 2006 | 6.920 | 6.920 | 6.739 | 6.870 | 175,782,720 | -0.06(-0.90%) |
Nov 16, 2006 | 6.910 | 6.953 | 6.862 | 6.933 | 165,334,272 | +0.06(+0.85%) |
Nov 15, 2006 | 7.028 | 7.057 | 6.869 | 6.874 | 103,375,312 | -0.15(-2.16%) |
Nov 14, 2006 | 6.933 | 7.040 | 6.893 | 7.026 | 75,821,528 | +0.08(+1.12%) |
Nov 13, 2006 | 6.910 | 6.957 | 6.898 | 6.948 | 78,435,080 | +0.04(+0.58%) |
Nov 10, 2006 | 6.865 | 6.910 | 6.829 | 6.908 | 71,951,840 | +0.07(+1.09%) |
Nov 09, 2006 | 6.758 | 6.896 | 6.756 | 6.834 | 133,041,352 | +0.12(+1.75%) |
Nov 08, 2006 | 6.686 | 6.737 | 6.653 | 6.717 | 72,369,776 | +0.03(+0.47%) |
Nov 07, 2006 | 6.708 | 6.736 | 6.673 | 6.686 | 62,675,592 | -0.01(-0.08%) |
Nov 06, 2006 | 6.603 | 6.703 | 6.603 | 6.691 | 55,877,452 | +0.09(+1.33%) |
Nov 03, 2006 | 6.667 | 6.715 | 6.591 | 6.603 | 56,133,884 | -0.06(-0.96%) |
Nov 02, 2006 | 6.661 | 6.708 | 6.642 | 6.667 | 43,126,880 | +0.01(+0.10%) |
Nov 01, 2006 | 6.739 | 6.760 | 6.649 | 6.660 | 58,614,884 | -0.03(-0.49%) |
Oct 31, 2006 | 6.720 | 6.755 | 6.651 | 6.692 | 72,997,264 | -0.03(-0.46%) |
Oct 30, 2006 | 6.599 | 6.755 | 6.589 | 6.724 | 59,439,180 | +0.08(+1.20%) |
Oct 27, 2006 | 6.720 | 6.775 | 6.608 | 6.644 | 78,032,200 | -0.12(-1.81%) |
Oct 26, 2006 | 6.770 | 6.820 | 6.744 | 6.767 | 70,354,184 | +0.00(+0.00%) |
Oct 25, 2006 | 6.834 | 6.855 | 6.724 | 6.767 | 85,610,064 | -0.05(-0.68%) |
Oct 24, 2006 | 6.850 | 6.905 | 6.748 | 6.813 | 67,042,520 | -0.07(-1.08%) |
Oct 23, 2006 | 6.772 | 6.927 | 6.772 | 6.888 | 85,274,904 | +0.08(+1.24%) |
Oct 20, 2006 | 6.862 | 6.862 | 6.739 | 6.803 | 66,906,488 | -0.03(-0.45%) |
Oct 19, 2006 | 6.730 | 6.855 | 6.696 | 6.834 | 83,421,968 | +0.10(+1.41%) |
Oct 18, 2006 | 6.758 | 6.822 | 6.672 | 6.739 | 58,682,032 | -0.01(-0.13%) |
Oct 17, 2006 | 6.654 | 6.763 | 6.611 | 6.748 | 68,447,416 | +0.05(+0.77%) |
Oct 16, 2006 | 6.713 | 6.756 | 6.684 | 6.696 | 50,809,524 | -0.02(-0.26%) |
Oct 13, 2006 | 6.603 | 6.737 | 6.603 | 6.713 | 73,229,384 | +0.08(+1.15%) |
Oct 12, 2006 | 6.572 | 6.663 | 6.565 | 6.637 | 90,491,024 | +0.10(+1.45%) |
Oct 11, 2006 | 6.553 | 6.622 | 6.527 | 6.542 | 94,820,904 | -0.01(-0.16%) |
Oct 10, 2006 | 6.573 | 6.591 | 6.497 | 6.553 | 60,992,264 | -0.01(-0.18%) |
Oct 09, 2006 | 6.490 | 6.565 | 6.468 | 6.565 | 64,692,344 | +0.05(+0.74%) |
Oct 06, 2006 | 6.487 | 6.573 | 6.475 | 6.516 | 79,294,112 | -0.02(-0.32%) |
Oct 05, 2006 | 6.499 | 6.537 | 6.473 | 6.537 | 71,085,864 | -0.03(-0.47%) |
Oct 04, 2006 | 6.409 | 6.589 | 6.409 | 6.568 | 87,867,624 | +0.10(+1.60%) |
Oct 03, 2006 | 6.426 | 6.478 | 6.366 | 6.464 | 98,105,360 | -0.04(-0.64%) |
Oct 02, 2006 | 6.364 | 6.520 | 6.340 | 6.506 | 125,053,072 | +0.17(+2.64%) |
Sep 29, 2006 | 6.305 | 6.411 | 6.305 | 6.338 | 134,794,144 | +0.12(+2.00%) |
Sep 28, 2006 | 6.081 | 6.223 | 6.048 | 6.214 | 86,762,576 | +0.10(+1.64%) |
Sep 27, 2006 | 6.115 | 6.176 | 6.072 | 6.114 | 92,306,328 | -0.05(-0.87%) |
Sep 26, 2006 | 6.188 | 6.216 | 6.136 | 6.167 | 81,973,664 | -0.00(-0.03%) |
Sep 25, 2006 | 6.081 | 6.197 | 6.034 | 6.169 | 119,144,640 | +0.10(+1.71%) |
Sep 22, 2006 | 5.943 | 6.084 | 5.900 | 6.065 | 133,387,512 | +0.04(+0.69%) |
Sep 21, 2006 | 6.228 | 6.262 | 5.969 | 6.024 | 240,484,896 | -0.33(-5.19%) |
Sep 20, 2006 | 6.280 | 6.364 | 6.264 | 6.354 | 75,392,008 | +0.07(+1.18%) |
Sep 19, 2006 | 6.250 | 6.304 | 6.221 | 6.280 | 56,717,376 | -0.01(-0.14%) |
Sep 18, 2006 | 6.224 | 6.321 | 6.183 | 6.288 | 51,486,212 | +0.04(+0.61%) |
Sep 15, 2006 | 6.302 | 6.371 | 6.238 | 6.250 | 82,890,000 | -0.01(-0.19%) |
Sep 14, 2006 | 6.228 | 6.304 | 6.228 | 6.262 | 58,058,600 | -0.02(-0.33%) |
Sep 13, 2006 | 6.349 | 6.349 | 6.197 | 6.283 | 89,747,760 | -0.10(-1.49%) |
Sep 12, 2006 | 6.255 | 6.435 | 6.255 | 6.378 | 118,037,280 | +0.10(+1.54%) |
Sep 11, 2006 | 6.176 | 6.326 | 6.169 | 6.281 | 70,280,672 | +0.03(+0.53%) |
Sep 08, 2006 | 6.084 | 6.250 | 6.081 | 6.248 | 77,068,968 | +0.13(+2.12%) |
Sep 07, 2006 | 6.124 | 6.176 | 6.083 | 6.119 | 70,091,384 | -0.07(-1.17%) |
Sep 06, 2006 | 6.202 | 6.247 | 6.191 | 6.191 | 60,607,904 | -0.11(-1.70%) |
Sep 05, 2006 | 6.305 | 6.312 | 6.254 | 6.299 | 52,509,636 | -0.01(-0.19%) |
Sep 01, 2006 | 6.323 | 6.345 | 6.290 | 6.311 | 42,496,500 | -0.01(-0.08%) |
Aug 31, 2006 | 6.185 | 6.340 | 6.185 | 6.316 | 83,416,184 | +0.10(+1.56%) |
Aug 30, 2006 | 6.153 | 6.235 | 6.153 | 6.219 | 71,584,840 | +0.04(+0.67%) |
Aug 29, 2006 | 6.103 | 6.188 | 6.090 | 6.178 | 44,619,760 | +0.08(+1.36%) |
Aug 28, 2006 | 6.029 | 6.133 | 6.012 | 6.095 | 56,977,864 | +0.01(+0.14%) |
Aug 25, 2006 | 6.081 | 6.124 | 6.069 | 6.086 | 37,377,052 | -0.03(-0.42%) |
Aug 24, 2006 | 6.093 | 6.124 | 6.076 | 6.112 | 49,111,144 | +0.02(+0.34%) |
Aug 23, 2006 | 6.081 | 6.129 | 6.048 | 6.091 | 52,143,220 | +0.04(+0.69%) |
Aug 22, 2006 | 6.029 | 6.115 | 6.015 | 6.050 | 55,638,380 | +0.02(+0.37%) |
Aug 21, 2006 | 6.093 | 6.107 | 6.024 | 6.027 | 74,091,888 | -0.11(-1.77%) |
Aug 18, 2006 | 6.093 | 6.164 | 6.062 | 6.136 | 156,660,624 | +0.06(+1.05%) |
Aug 17, 2006 | 6.323 | 6.345 | 6.003 | 6.072 | 333,511,328 | +0.12(+2.09%) |
Aug 16, 2006 | 5.908 | 6.259 | 5.887 | 5.948 | 145,696,416 | +0.08(+1.29%) |
Aug 15, 2006 | 5.822 | 5.898 | 5.798 | 5.872 | 97,664,848 | +0.12(+2.10%) |
Aug 14, 2006 | 5.744 | 5.848 | 5.739 | 5.751 | 58,919,944 | +0.04(+0.73%) |
Aug 11, 2006 | 5.666 | 5.715 | 5.646 | 5.709 | 51,113,424 | +0.01(+0.12%) |
Aug 10, 2006 | 5.684 | 5.735 | 5.640 | 5.703 | 59,000,404 | -0.01(-0.15%) |
Aug 09, 2006 | 5.746 | 5.796 | 5.696 | 5.711 | 57,929,512 | +0.03(+0.52%) |
Aug 08, 2006 | 5.703 | 5.779 | 5.680 | 5.682 | 76,410,224 | +0.03(+0.46%) |
Aug 07, 2006 | 5.573 | 5.715 | 5.552 | 5.656 | 59,504,592 | +0.05(+0.92%) |
Aug 04, 2006 | 5.701 | 5.711 | 5.568 | 5.604 | 70,625,672 | -0.03(-0.46%) |
Aug 03, 2006 | 5.606 | 5.682 | 5.542 | 5.630 | 42,520,232 | +0.02(+0.28%) |
Aug 02, 2006 | 5.454 | 5.656 | 5.450 | 5.614 | 76,427,592 | +0.14(+2.62%) |
Aug 01, 2006 | 5.454 | 5.488 | 5.407 | 5.471 | 56,300,020 | -0.04(-0.75%) |
Jul 31, 2006 | 5.504 | 5.544 | 5.491 | 5.513 | 51,803,428 | -0.03(-0.62%) |
Jul 28, 2006 | 5.576 | 5.599 | 5.514 | 5.547 | 61,542,764 | -0.01(-0.25%) |
Jul 27, 2006 | 5.487 | 5.628 | 5.468 | 5.561 | 90,869,016 | +0.08(+1.39%) |
Jul 26, 2006 | 5.281 | 5.561 | 5.281 | 5.485 | 121,712,464 | +0.07(+1.34%) |
Jul 25, 2006 | 5.381 | 5.454 | 5.338 | 5.412 | 77,415,712 | +0.04(+0.84%) |
Jul 24, 2006 | 5.266 | 5.426 | 5.266 | 5.367 | 74,592,608 | +0.10(+1.80%) |
Jul 21, 2006 | 5.361 | 5.373 | 5.179 | 5.272 | 131,749,920 | -0.22(-4.03%) |
Jul 20, 2006 | 5.554 | 5.659 | 5.488 | 5.494 | 59,399,820 | -0.08(-1.40%) |
Jul 19, 2006 | 5.381 | 5.583 | 5.347 | 5.571 | 103,066,200 | +0.22(+4.20%) |
Jul 18, 2006 | 5.321 | 5.404 | 5.259 | 5.347 | 81,908,248 | -0.04(-0.80%) |
Jul 17, 2006 | 5.317 | 5.437 | 5.289 | 5.390 | 62,909,452 | +0.08(+1.43%) |
Jul 14, 2006 | 5.355 | 5.402 | 5.305 | 5.314 | 91,194,920 | -0.08(-1.47%) |
Jul 13, 2006 | 5.471 | 5.492 | 5.321 | 5.393 | 81,955,720 | -0.08(-1.42%) |
Jul 12, 2006 | 5.583 | 5.618 | 5.452 | 5.471 | 73,560,496 | -0.15(-2.67%) |
Jul 11, 2006 | 5.494 | 5.647 | 5.469 | 5.621 | 80,284,544 | +0.11(+1.91%) |
Jul 10, 2006 | 5.675 | 5.692 | 5.454 | 5.516 | 80,767,896 | -0.16(-2.80%) |
Jul 07, 2006 | 5.692 | 5.754 | 5.656 | 5.675 | 92,443,520 | -0.04(-0.76%) |
Jul 06, 2006 | 5.630 | 5.775 | 5.623 | 5.718 | 73,355,576 | +0.06(+1.01%) |
Jul 05, 2006 | 5.649 | 5.742 | 5.646 | 5.661 | 96,324,200 | +0.04(+0.80%) |
Jul 03, 2006 | 5.450 | 5.647 | 5.442 | 5.616 | 55,849,088 | +0.14(+2.62%) |
Jun 30, 2006 | 5.544 | 5.583 | 5.454 | 5.473 | 124,123,424 | -0.06(-1.09%) |
Jun 29, 2006 | 5.476 | 5.537 | 5.421 | 5.533 | 76,775,488 | +0.08(+1.39%) |
Jun 28, 2006 | 5.545 | 5.561 | 5.362 | 5.457 | 92,318,488 | -0.06(-1.10%) |
Jun 27, 2006 | 5.618 | 5.630 | 5.511 | 5.518 | 75,481,160 | -0.10(-1.69%) |
Jun 26, 2006 | 5.684 | 5.735 | 5.580 | 5.613 | 62,984,128 | -0.03(-0.52%) |
Jun 23, 2006 | 5.685 | 5.725 | 5.635 | 5.642 | 59,944,528 | -0.05(-0.94%) |
Jun 22, 2006 | 5.808 | 5.863 | 5.690 | 5.696 | 116,304,744 | -0.13(-2.28%) |
Jun 21, 2006 | 5.692 | 5.881 | 5.687 | 5.829 | 133,303,000 | +0.15(+2.68%) |
Jun 20, 2006 | 5.753 | 5.782 | 5.637 | 5.677 | 87,064,744 | -0.12(-2.11%) |
Jun 19, 2006 | 5.711 | 5.874 | 5.711 | 5.799 | 186,875,424 | +0.09(+1.60%) |
Jun 16, 2006 | 5.511 | 5.744 | 5.511 | 5.708 | 209,819,152 | +0.20(+3.64%) |
Jun 15, 2006 | 5.226 | 5.514 | 5.217 | 5.507 | 139,026,192 | +0.30(+5.77%) |
Jun 14, 2006 | 5.162 | 5.208 | 5.139 | 5.207 | 73,086,408 | +0.06(+1.18%) |
Jun 13, 2006 | 5.160 | 5.214 | 5.079 | 5.146 | 100,294,032 | -0.01(-0.27%) |
Jun 12, 2006 | 5.172 | 5.212 | 5.129 | 5.160 | 77,013,400 | -0.01(-0.23%) |
Jun 09, 2006 | 5.183 | 5.203 | 5.132 | 5.172 | 106,794,640 | -0.02(-0.40%) |
Jun 08, 2006 | 5.338 | 5.340 | 5.010 | 5.193 | 135,721,488 | -0.15(-2.81%) |
Jun 07, 2006 | 5.355 | 5.419 | 5.340 | 5.343 | 72,948,064 | +0.01(+0.10%) |
Jun 06, 2006 | 5.494 | 5.494 | 5.283 | 5.338 | 95,336,088 | -0.12(-2.18%) |
Jun 05, 2006 | 5.554 | 5.601 | 5.454 | 5.457 | 51,445,692 | -0.14(-2.50%) |
Jun 02, 2006 | 5.599 | 5.608 | 5.532 | 5.597 | 52,132,800 | -0.01(-0.09%) |
Jun 01, 2006 | 5.551 | 5.614 | 5.509 | 5.602 | 60,284,320 | +0.01(+0.15%) |
May 31, 2006 | 5.519 | 5.602 | 5.487 | 5.594 | 68,898,928 | +0.08(+1.44%) |
May 30, 2006 | 5.580 | 5.611 | 5.513 | 5.514 | 45,640,292 | -0.11(-1.91%) |
May 26, 2006 | 5.568 | 5.635 | 5.545 | 5.621 | 46,457,068 | +0.05(+0.84%) |
May 25, 2006 | 5.594 | 5.621 | 5.533 | 5.575 | 54,078,352 | -0.02(-0.31%) |
May 24, 2006 | 5.563 | 5.651 | 5.532 | 5.592 | 71,383,400 | +0.04(+0.81%) |
May 23, 2006 | 5.627 | 5.709 | 5.547 | 5.547 | 85,573,016 | -0.01(-0.22%) |
May 22, 2006 | 5.502 | 5.620 | 5.481 | 5.559 | 76,160,160 | +0.03(+0.50%) |
May 19, 2006 | 5.633 | 5.678 | 5.405 | 5.532 | 115,345,576 | -0.08(-1.42%) |
May 18, 2006 | 5.589 | 5.709 | 5.589 | 5.611 | 128,602,648 | +0.06(+1.00%) |
May 17, 2006 | 5.545 | 5.652 | 5.504 | 5.556 | 196,875,248 | +0.18(+3.38%) |
May 16, 2006 | 5.464 | 5.506 | 5.269 | 5.374 | 110,918,448 | -0.09(-1.64%) |
May 15, 2006 | 5.549 | 5.666 | 5.464 | 5.464 | 70,009,184 | -0.09(-1.56%) |
May 12, 2006 | 5.632 | 5.647 | 5.528 | 5.551 | 51,158,576 | -0.07(-1.23%) |
May 11, 2006 | 5.680 | 5.692 | 5.552 | 5.620 | 52,280,988 | -0.10(-1.66%) |
May 10, 2006 | 5.690 | 5.761 | 5.680 | 5.715 | 33,355,128 | -0.01(-0.12%) |
May 09, 2006 | 5.713 | 5.772 | 5.680 | 5.722 | 55,346,636 | -0.12(-1.98%) |
May 08, 2006 | 5.803 | 5.865 | 5.761 | 5.837 | 44,547,984 | -0.01(-0.24%) |
May 05, 2006 | 5.782 | 5.856 | 5.737 | 5.851 | 70,754,760 | +0.10(+1.74%) |
May 04, 2006 | 5.684 | 5.770 | 5.677 | 5.751 | 45,034,804 | +0.08(+1.37%) |
May 03, 2006 | 5.594 | 5.701 | 5.594 | 5.673 | 38,437,528 | +0.09(+1.61%) |
May 02, 2006 | 5.658 | 5.663 | 5.566 | 5.583 | 38,156,200 | -0.06(-0.98%) |
May 01, 2006 | 5.640 | 5.701 | 5.627 | 5.639 | 46,765,020 | +0.03(+0.52%) |
Apr 28, 2006 | 5.709 | 5.735 | 5.571 | 5.609 | 44,358,116 | -0.14(-2.38%) |
Apr 27, 2006 | 5.649 | 5.768 | 5.614 | 5.746 | 65,804,916 | +0.08(+1.40%) |
Apr 26, 2006 | 5.701 | 5.701 | 5.573 | 5.666 | 52,015,868 | -0.04(-0.64%) |
Apr 25, 2006 | 5.701 | 5.708 | 5.589 | 5.703 | 46,630,148 | +0.02(+0.33%) |
Apr 24, 2006 | 5.673 | 5.753 | 5.635 | 5.684 | 38,205,404 | -0.01(-0.18%) |
Apr 21, 2006 | 5.837 | 5.870 | 5.632 | 5.694 | 59,976,944 | -0.15(-2.51%) |
Apr 20, 2006 | 5.666 | 5.860 | 5.635 | 5.841 | 64,103,064 | +0.14(+2.49%) |
Apr 19, 2006 | 5.787 | 5.810 | 5.690 | 5.699 | 37,660,696 | -0.08(-1.46%) |
Apr 18, 2006 | 5.528 | 5.813 | 5.528 | 5.784 | 67,114,296 | +0.25(+4.53%) |
Apr 17, 2006 | 5.637 | 5.692 | 5.519 | 5.533 | 41,760,188 | -0.10(-1.81%) |
Apr 13, 2006 | 5.585 | 5.689 | 5.573 | 5.635 | 40,527,216 | +0.05(+0.90%) |
Apr 12, 2006 | 5.646 | 5.670 | 5.583 | 5.585 | 38,513,356 | -0.04(-0.65%) |
Apr 11, 2006 | 5.723 | 5.747 | 5.614 | 5.621 | 66,527,336 | -0.10(-1.69%) |
Apr 10, 2006 | 5.749 | 5.808 | 5.701 | 5.718 | 33,187,836 | -0.05(-0.81%) |
Apr 07, 2006 | 5.893 | 5.903 | 5.758 | 5.765 | 42,296,792 | -0.13(-2.14%) |
Apr 06, 2006 | 5.903 | 5.951 | 5.877 | 5.891 | 39,051,120 | -0.04(-0.76%) |
Apr 05, 2006 | 5.804 | 5.948 | 5.799 | 5.936 | 87,251,712 | +0.12(+1.99%) |
Apr 04, 2006 | 5.766 | 5.830 | 5.730 | 5.820 | 56,743,428 | +0.03(+0.48%) |
Apr 03, 2006 | 5.701 | 5.818 | 5.682 | 5.792 | 57,762,220 | +0.11(+1.91%) |
Mar 31, 2006 | 5.628 | 5.737 | 5.625 | 5.684 | 68,330,488 | +0.06(+1.01%) |
Mar 30, 2006 | 5.632 | 5.742 | 5.602 | 5.627 | 57,023,596 | -0.03(-0.46%) |
Mar 29, 2006 | 5.554 | 5.715 | 5.545 | 5.652 | 55,133,036 | +0.11(+2.03%) |
Mar 28, 2006 | 5.692 | 5.694 | 5.528 | 5.540 | 80,855,304 | -0.18(-3.14%) |
Mar 27, 2006 | 5.692 | 5.747 | 5.684 | 5.720 | 54,657,212 | -0.01(-0.18%) |
Mar 24, 2006 | 5.666 | 5.756 | 5.659 | 5.730 | 48,054,724 | +0.03(+0.52%) |
Mar 23, 2006 | 5.722 | 5.751 | 5.699 | 5.701 | 55,003,948 | -0.06(-1.08%) |
Mar 22, 2006 | 5.639 | 5.787 | 5.639 | 5.763 | 81,381,488 | -0.03(-0.54%) |
Mar 21, 2006 | 5.849 | 5.908 | 5.789 | 5.794 | 56,322,016 | -0.07(-1.24%) |
Mar 20, 2006 | 5.865 | 5.905 | 5.849 | 5.867 | 42,987,952 | -0.03(-0.59%) |
Mar 17, 2006 | 5.874 | 5.908 | 5.853 | 5.901 | 84,753,928 | +0.05(+0.89%) |
Mar 16, 2006 | 5.855 | 5.882 | 5.837 | 5.849 | 75,345,120 | -0.01(-0.09%) |
Mar 15, 2006 | 5.761 | 5.867 | 5.756 | 5.855 | 81,620,552 | +0.08(+1.47%) |
Mar 14, 2006 | 5.727 | 5.799 | 5.720 | 5.770 | 59,670,148 | +0.03(+0.54%) |
Mar 13, 2006 | 5.685 | 5.749 | 5.658 | 5.739 | 40,225,628 | +0.04(+0.70%) |
Mar 10, 2006 | 5.659 | 5.730 | 5.618 | 5.699 | 46,558,368 | +0.04(+0.70%) |
Mar 09, 2006 | 5.666 | 5.716 | 5.651 | 5.659 | 57,533,572 | +0.01(+0.24%) |
Mar 08, 2006 | 5.666 | 5.703 | 5.640 | 5.646 | 60,139,604 | -0.05(-0.85%) |
Mar 07, 2006 | 5.652 | 5.723 | 5.640 | 5.694 | 60,833,656 | +0.02(+0.30%) |
Mar 06, 2006 | 5.753 | 5.794 | 5.628 | 5.677 | 44,464,628 | -0.07(-1.20%) |
Mar 03, 2006 | 5.830 | 5.863 | 5.746 | 5.746 | 76,832,216 | -0.16(-2.72%) |
Mar 02, 2006 | 5.874 | 5.908 | 5.813 | 5.906 | 68,456,096 | +0.02(+0.41%) |
Mar 01, 2006 | 5.718 | 5.884 | 5.718 | 5.882 | 85,722,944 | +0.21(+3.78%) |
Feb 28, 2006 | 5.772 | 5.754 | 5.601 | 5.668 | 79,314,376 | -0.10(-1.80%) |
Feb 27, 2006 | 5.589 | 5.787 | 5.583 | 5.772 | 76,750,600 | +0.24(+4.34%) |
Feb 24, 2006 | 5.608 | 5.608 | 5.494 | 5.532 | 57,990,872 | -0.06(-1.08%) |
Feb 23, 2006 | 5.652 | 5.699 | 5.571 | 5.592 | 62,728,848 | -0.10(-1.73%) |
Feb 22, 2006 | 5.563 | 5.704 | 5.511 | 5.690 | 86,811,200 | +0.07(+1.32%) |
Feb 21, 2006 | 5.848 | 5.868 | 5.599 | 5.616 | 110,081,416 | -0.27(-4.58%) |
Feb 17, 2006 | 5.813 | 5.887 | 5.794 | 5.886 | 94,693,552 | +0.01(+0.15%) |
Feb 16, 2006 | 5.708 | 5.963 | 5.699 | 5.877 | 296,687,104 | +0.41(+7.42%) |
Feb 15, 2006 | 5.571 | 5.620 | 5.469 | 5.471 | 116,988,384 | -0.14(-2.52%) |
Feb 14, 2006 | 5.494 | 5.614 | 5.468 | 5.613 | 92,211,976 | +0.13(+2.36%) |
Feb 13, 2006 | 5.390 | 5.504 | 5.385 | 5.483 | 51,758,276 | +0.04(+0.73%) |
Feb 10, 2006 | 5.457 | 5.459 | 5.348 | 5.443 | 57,193,780 | -0.02(-0.28%) |
Feb 09, 2006 | 5.554 | 5.559 | 5.428 | 5.459 | 59,688,672 | -0.07(-1.28%) |
Feb 08, 2006 | 5.283 | 5.533 | 5.271 | 5.530 | 88,158,792 | +0.28(+5.40%) |
Feb 07, 2006 | 5.217 | 5.291 | 5.205 | 5.247 | 43,657,696 | +0.02(+0.33%) |
Feb 06, 2006 | 5.257 | 5.262 | 5.155 | 5.229 | 58,051,652 | -0.05(-0.95%) |
Feb 03, 2006 | 5.290 | 5.350 | 5.238 | 5.279 | 60,233,956 | -0.06(-1.13%) |
Feb 02, 2006 | 5.390 | 5.428 | 5.312 | 5.340 | 50,557,716 | -0.06(-1.02%) |
Feb 01, 2006 | 5.355 | 5.404 | 5.316 | 5.395 | 52,865,056 | +0.01(+0.16%) |
Jan 31, 2006 | 5.381 | 5.437 | 5.348 | 5.386 | 49,295,800 | -0.02(-0.32%) |
Jan 30, 2006 | 5.397 | 5.437 | 5.345 | 5.404 | 41,040,084 | -0.00(-0.03%) |
Jan 27, 2006 | 5.442 | 5.523 | 5.366 | 5.405 | 68,522,088 | -0.05(-0.98%) |
Jan 26, 2006 | 5.552 | 5.561 | 5.437 | 5.459 | 93,378,376 | -0.09(-1.59%) |
Jan 25, 2006 | 5.419 | 5.575 | 5.380 | 5.547 | 110,354,632 | +0.13(+2.36%) |
Jan 24, 2006 | 5.433 | 5.481 | 5.411 | 5.419 | 84,367,248 | +0.01(+0.10%) |
Jan 23, 2006 | 5.475 | 5.492 | 5.392 | 5.414 | 61,771,992 | -0.07(-1.26%) |
Jan 20, 2006 | 5.570 | 5.611 | 5.457 | 5.483 | 90,589,424 | -0.09(-1.55%) |
Jan 19, 2006 | 5.471 | 5.585 | 5.461 | 5.570 | 106,834,584 | +0.10(+1.80%) |
Jan 18, 2006 | 5.390 | 5.499 | 5.355 | 5.471 | 83,215,896 | +0.00(+0.03%) |
Jan 17, 2006 | 5.424 | 5.476 | 5.373 | 5.469 | 59,381,296 | -0.04(-0.75%) |
Jan 13, 2006 | 5.399 | 5.511 | 5.399 | 5.511 | 89,403,920 | +0.15(+2.84%) |
Jan 12, 2006 | 5.373 | 5.397 | 5.338 | 5.359 | 50,180,300 | -0.06(-1.02%) |
Jan 11, 2006 | 5.355 | 5.421 | 5.314 | 5.414 | 121,682,368 | +0.10(+1.82%) |
Jan 10, 2006 | 5.228 | 5.328 | 5.208 | 5.317 | 77,460,280 | +0.03(+0.52%) |
Jan 09, 2006 | 5.184 | 5.304 | 5.183 | 5.290 | 72,067,032 | +0.07(+1.26%) |
Jan 06, 2006 | 5.079 | 5.233 | 5.096 | 5.224 | 94,485,744 | +0.15(+2.86%) |
Jan 05, 2006 | 5.096 | 5.108 | 5.050 | 5.079 | 64,408,704 | -0.04(-0.71%) |
Jan 04, 2006 | 4.972 | 5.122 | 4.968 | 5.115 | 67,753,360 | +0.15(+2.92%) |
Jan 03, 2006 | 4.958 | 5.058 | 4.901 | 4.970 | 92,269,864 | +0.02(+0.49%) |
Dec 30, 2005 | 4.929 | 4.972 | 4.898 | 4.946 | 37,799,620 | -0.02(-0.38%) |
Dec 29, 2005 | 4.958 | 4.998 | 4.958 | 4.965 | 46,964,148 | -0.01(-0.21%) |
Dec 28, 2005 | 4.956 | 4.993 | 4.955 | 4.975 | 38,829,416 | +0.01(+0.21%) |
Dec 27, 2005 | 4.989 | 5.010 | 4.965 | 4.965 | 42,669,580 | -0.01(-0.10%) |
Dec 23, 2005 | 4.968 | 5.017 | 4.941 | 4.970 | 47,257,632 | -0.02(-0.45%) |
Dec 22, 2005 | 4.993 | 5.043 | 4.960 | 4.993 | 71,005,984 | +0.02(+0.45%) |
Dec 21, 2005 | 4.984 | 5.036 | 4.953 | 4.970 | 70,836,952 | -0.01(-0.28%) |
Dec 20, 2005 | 4.975 | 4.993 | 4.961 | 4.984 | 93,546,832 | -0.00(-0.07%) |
Dec 19, 2005 | 4.977 | 5.039 | 4.967 | 4.987 | 95,960,096 | -0.01(-0.17%) |
Dec 16, 2005 | 5.046 | 5.079 | 4.996 | 4.996 | 80,069,208 | -0.05(-0.96%) |
Dec 15, 2005 | 5.117 | 5.148 | 5.044 | 5.044 | 51,125,000 | -0.07(-1.38%) |
Dec 14, 2005 | 5.024 | 5.134 | 4.993 | 5.115 | 93,123,680 | +0.09(+1.86%) |
Dec 13, 2005 | 5.122 | 5.131 | 4.953 | 5.022 | 100,722,968 | -0.16(-3.00%) |
Dec 12, 2005 | 5.170 | 5.203 | 5.134 | 5.177 | 58,625,304 | +0.01(+0.17%) |
Dec 09, 2005 | 5.074 | 5.183 | 5.048 | 5.169 | 52,894,580 | +0.12(+2.36%) |
Dec 08, 2005 | 5.096 | 5.134 | 5.025 | 5.050 | 47,656,468 | -0.05(-0.98%) |
Dec 07, 2005 | 5.117 | 5.165 | 5.075 | 5.100 | 62,774,580 | -0.02(-0.34%) |
Dec 06, 2005 | 5.170 | 5.226 | 5.108 | 5.117 | 117,980,552 | -0.03(-0.57%) |
Dec 05, 2005 | 5.043 | 5.155 | 5.010 | 5.146 | 94,134,376 | +0.10(+1.92%) |
Dec 02, 2005 | 5.107 | 5.117 | 5.029 | 5.050 | 85,191,552 | -0.06(-1.12%) |