Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.146 | 7.196 | 7.111 | 7.116 | 36,375,316 | -0.03(-0.41%) |
Dec 28, 2006 | 7.156 | 7.196 | 7.132 | 7.146 | 43,775,520 | -0.04(-0.58%) |
Dec 27, 2006 | 7.073 | 7.204 | 7.071 | 7.187 | 56,700,552 | +0.12(+1.64%) |
Dec 26, 2006 | 7.009 | 7.089 | 7.007 | 7.071 | 36,569,800 | +0.05(+0.74%) |
Dec 22, 2006 | 6.997 | 7.104 | 6.997 | 7.019 | 41,409,308 | -0.03(-0.42%) |
Dec 21, 2006 | 7.101 | 7.123 | 6.997 | 7.049 | 76,796,000 | -0.09(-1.31%) |
Dec 20, 2006 | 6.971 | 7.163 | 6.971 | 7.142 | 122,113,496 | +0.16(+2.25%) |
Dec 19, 2006 | 6.919 | 6.997 | 6.911 | 6.985 | 83,113,232 | +0.07(+1.00%) |
Dec 18, 2006 | 6.899 | 6.952 | 6.893 | 6.916 | 56,286,120 | +0.02(+0.23%) |
Dec 15, 2006 | 6.904 | 6.957 | 6.886 | 6.900 | 91,072,576 | +0.01(+0.08%) |
Dec 14, 2006 | 6.854 | 6.904 | 6.823 | 6.895 | 85,737,024 | +0.04(+0.60%) |
Dec 13, 2006 | 6.893 | 6.902 | 6.819 | 6.854 | 92,762,152 | -0.03(-0.40%) |
Dec 12, 2006 | 6.954 | 6.961 | 6.833 | 6.881 | 117,885,224 | -0.03(-0.45%) |
Dec 11, 2006 | 6.835 | 6.942 | 6.812 | 6.912 | 110,190,400 | +0.06(+0.93%) |
Dec 08, 2006 | 6.899 | 6.943 | 6.816 | 6.848 | 68,454,640 | -0.04(-0.55%) |
Dec 07, 2006 | 6.919 | 6.949 | 6.871 | 6.886 | 76,125,728 | -0.05(-0.70%) |
Dec 06, 2006 | 6.895 | 6.956 | 6.892 | 6.935 | 98,831,648 | +0.04(+0.58%) |
Dec 05, 2006 | 6.867 | 6.912 | 6.864 | 6.895 | 76,387,352 | +0.01(+0.13%) |
Dec 04, 2006 | 6.814 | 6.897 | 6.785 | 6.886 | 55,050,920 | +0.07(+1.06%) |
Dec 01, 2006 | 6.776 | 6.876 | 6.774 | 6.814 | 78,861,808 | -0.00(-0.05%) |
Nov 30, 2006 | 6.783 | 6.876 | 6.746 | 6.817 | 72,388,288 | +0.01(+0.18%) |
Nov 29, 2006 | 6.764 | 6.816 | 6.747 | 6.805 | 66,586,788 | +0.09(+1.34%) |
Nov 28, 2006 | 6.646 | 6.731 | 6.629 | 6.715 | 71,948,968 | +0.04(+0.60%) |
Nov 27, 2006 | 6.805 | 6.816 | 6.672 | 6.676 | 90,521,544 | -0.16(-2.33%) |
Nov 24, 2006 | 6.798 | 6.874 | 6.790 | 6.835 | 22,756,858 | -0.03(-0.40%) |
Nov 22, 2006 | 6.897 | 6.904 | 6.816 | 6.862 | 80,582,632 | -0.05(-0.68%) |
Nov 21, 2006 | 6.854 | 6.911 | 6.854 | 6.909 | 70,633,888 | +0.05(+0.71%) |
Nov 20, 2006 | 6.857 | 6.919 | 6.814 | 6.861 | 120,221,336 | -0.01(-0.15%) |
Nov 17, 2006 | 6.921 | 6.921 | 6.740 | 6.871 | 175,770,032 | -0.06(-0.90%) |
Nov 16, 2006 | 6.911 | 6.954 | 6.862 | 6.933 | 165,322,352 | +0.06(+0.85%) |
Nov 15, 2006 | 7.028 | 7.057 | 6.869 | 6.874 | 103,367,856 | -0.15(-2.16%) |
Nov 14, 2006 | 6.933 | 7.040 | 6.893 | 7.026 | 75,816,056 | +0.08(+1.12%) |
Nov 13, 2006 | 6.911 | 6.957 | 6.899 | 6.949 | 78,429,432 | +0.04(+0.58%) |
Nov 10, 2006 | 6.866 | 6.911 | 6.829 | 6.909 | 71,946,656 | +0.07(+1.09%) |
Nov 09, 2006 | 6.759 | 6.897 | 6.757 | 6.835 | 133,031,760 | +0.12(+1.75%) |
Nov 08, 2006 | 6.686 | 6.738 | 6.653 | 6.717 | 72,364,560 | +0.03(+0.46%) |
Nov 07, 2006 | 6.708 | 6.736 | 6.674 | 6.686 | 62,671,076 | -0.01(-0.08%) |
Nov 06, 2006 | 6.603 | 6.703 | 6.603 | 6.691 | 55,873,420 | +0.09(+1.33%) |
Nov 03, 2006 | 6.667 | 6.715 | 6.591 | 6.603 | 56,129,840 | -0.06(-0.96%) |
Nov 02, 2006 | 6.662 | 6.708 | 6.643 | 6.667 | 43,123,768 | +0.01(+0.10%) |
Nov 01, 2006 | 6.740 | 6.760 | 6.650 | 6.660 | 58,610,656 | -0.03(-0.49%) |
Oct 31, 2006 | 6.721 | 6.755 | 6.651 | 6.693 | 72,992,000 | -0.03(-0.46%) |
Oct 30, 2006 | 6.600 | 6.755 | 6.589 | 6.724 | 59,434,896 | +0.08(+1.20%) |
Oct 27, 2006 | 6.721 | 6.776 | 6.608 | 6.645 | 78,026,568 | -0.12(-1.81%) |
Oct 26, 2006 | 6.771 | 6.821 | 6.745 | 6.767 | 70,349,112 | +0.00(+0.00%) |
Oct 25, 2006 | 6.835 | 6.855 | 6.724 | 6.767 | 85,603,896 | -0.05(-0.68%) |
Oct 24, 2006 | 6.850 | 6.905 | 6.748 | 6.814 | 67,037,688 | -0.07(-1.08%) |
Oct 23, 2006 | 6.772 | 6.928 | 6.772 | 6.888 | 85,268,760 | +0.08(+1.24%) |
Oct 20, 2006 | 6.862 | 6.862 | 6.740 | 6.804 | 66,901,664 | -0.03(-0.45%) |
Oct 19, 2006 | 6.731 | 6.855 | 6.696 | 6.835 | 83,415,952 | +0.10(+1.41%) |
Oct 18, 2006 | 6.759 | 6.823 | 6.672 | 6.740 | 58,677,800 | -0.01(-0.13%) |
Oct 17, 2006 | 6.655 | 6.764 | 6.612 | 6.748 | 68,442,480 | +0.05(+0.77%) |
Oct 16, 2006 | 6.714 | 6.757 | 6.684 | 6.696 | 50,805,860 | -0.02(-0.26%) |
Oct 13, 2006 | 6.603 | 6.738 | 6.603 | 6.714 | 73,224,104 | +0.08(+1.15%) |
Oct 12, 2006 | 6.572 | 6.664 | 6.565 | 6.638 | 90,484,496 | +0.10(+1.45%) |
Oct 11, 2006 | 6.553 | 6.622 | 6.527 | 6.543 | 94,814,064 | -0.01(-0.16%) |
Oct 10, 2006 | 6.574 | 6.591 | 6.498 | 6.553 | 60,987,868 | -0.01(-0.18%) |
Oct 09, 2006 | 6.491 | 6.565 | 6.468 | 6.565 | 64,687,680 | +0.05(+0.74%) |
Oct 06, 2006 | 6.487 | 6.574 | 6.475 | 6.517 | 79,288,392 | -0.02(-0.32%) |
Oct 05, 2006 | 6.499 | 6.537 | 6.474 | 6.537 | 71,080,736 | -0.03(-0.47%) |
Oct 04, 2006 | 6.410 | 6.589 | 6.410 | 6.569 | 87,861,288 | +0.10(+1.60%) |
Oct 03, 2006 | 6.427 | 6.479 | 6.366 | 6.465 | 98,098,288 | -0.04(-0.64%) |
Oct 02, 2006 | 6.365 | 6.520 | 6.340 | 6.506 | 125,044,056 | +0.17(+2.64%) |
Sep 29, 2006 | 6.306 | 6.411 | 6.306 | 6.339 | 134,784,432 | +0.12(+2.00%) |
Sep 28, 2006 | 6.081 | 6.223 | 6.049 | 6.214 | 86,756,320 | +0.10(+1.64%) |
Sep 27, 2006 | 6.116 | 6.176 | 6.073 | 6.114 | 92,299,672 | -0.05(-0.87%) |
Sep 26, 2006 | 6.188 | 6.216 | 6.137 | 6.168 | 81,967,752 | -0.00(-0.03%) |
Sep 25, 2006 | 6.081 | 6.197 | 6.035 | 6.169 | 119,136,048 | +0.10(+1.71%) |
Sep 22, 2006 | 5.943 | 6.085 | 5.900 | 6.066 | 133,377,896 | +0.04(+0.69%) |
Sep 21, 2006 | 6.228 | 6.263 | 5.969 | 6.024 | 240,467,552 | -0.33(-5.19%) |
Sep 20, 2006 | 6.280 | 6.365 | 6.264 | 6.354 | 75,386,576 | +0.07(+1.18%) |
Sep 19, 2006 | 6.251 | 6.304 | 6.221 | 6.280 | 56,713,288 | -0.01(-0.14%) |
Sep 18, 2006 | 6.225 | 6.321 | 6.183 | 6.289 | 51,482,500 | +0.04(+0.61%) |
Sep 15, 2006 | 6.302 | 6.372 | 6.239 | 6.251 | 82,884,024 | -0.01(-0.19%) |
Sep 14, 2006 | 6.228 | 6.304 | 6.228 | 6.263 | 58,054,412 | -0.02(-0.33%) |
Sep 13, 2006 | 6.349 | 6.349 | 6.197 | 6.283 | 89,741,296 | -0.10(-1.49%) |
Sep 12, 2006 | 6.256 | 6.436 | 6.256 | 6.378 | 118,028,768 | +0.10(+1.54%) |
Sep 11, 2006 | 6.176 | 6.327 | 6.169 | 6.282 | 70,275,600 | +0.03(+0.53%) |
Sep 08, 2006 | 6.085 | 6.251 | 6.081 | 6.249 | 77,063,416 | +0.13(+2.12%) |
Sep 07, 2006 | 6.125 | 6.176 | 6.083 | 6.119 | 70,086,328 | -0.07(-1.17%) |
Sep 06, 2006 | 6.202 | 6.247 | 6.192 | 6.192 | 60,603,532 | -0.11(-1.70%) |
Sep 05, 2006 | 6.306 | 6.313 | 6.254 | 6.299 | 52,505,852 | -0.01(-0.19%) |
Sep 01, 2006 | 6.323 | 6.346 | 6.290 | 6.311 | 42,493,436 | -0.01(-0.08%) |
Aug 31, 2006 | 6.185 | 6.340 | 6.185 | 6.316 | 83,410,168 | +0.10(+1.56%) |
Aug 30, 2006 | 6.154 | 6.235 | 6.154 | 6.220 | 71,579,680 | +0.04(+0.67%) |
Aug 29, 2006 | 6.104 | 6.188 | 6.090 | 6.178 | 44,616,544 | +0.08(+1.36%) |
Aug 28, 2006 | 6.030 | 6.133 | 6.012 | 6.095 | 56,973,756 | +0.01(+0.14%) |
Aug 25, 2006 | 6.081 | 6.125 | 6.069 | 6.087 | 37,374,360 | -0.03(-0.42%) |
Aug 24, 2006 | 6.093 | 6.125 | 6.076 | 6.112 | 49,107,604 | +0.02(+0.34%) |
Aug 23, 2006 | 6.081 | 6.130 | 6.049 | 6.092 | 52,139,460 | +0.04(+0.69%) |
Aug 22, 2006 | 6.030 | 6.116 | 6.016 | 6.050 | 55,634,368 | +0.02(+0.37%) |
Aug 21, 2006 | 6.093 | 6.107 | 6.024 | 6.028 | 74,086,544 | -0.11(-1.77%) |
Aug 18, 2006 | 6.093 | 6.164 | 6.062 | 6.137 | 156,649,328 | +0.06(+1.05%) |
Aug 17, 2006 | 6.323 | 6.346 | 6.004 | 6.073 | 333,487,296 | +0.12(+2.09%) |
Aug 16, 2006 | 5.909 | 6.259 | 5.888 | 5.948 | 145,685,904 | +0.08(+1.29%) |
Aug 15, 2006 | 5.822 | 5.898 | 5.798 | 5.872 | 97,657,800 | +0.12(+2.10%) |
Aug 14, 2006 | 5.744 | 5.848 | 5.739 | 5.751 | 58,915,696 | +0.04(+0.73%) |
Aug 11, 2006 | 5.667 | 5.715 | 5.647 | 5.710 | 51,109,740 | +0.01(+0.12%) |
Aug 10, 2006 | 5.684 | 5.736 | 5.641 | 5.703 | 58,996,152 | -0.01(-0.15%) |
Aug 09, 2006 | 5.746 | 5.796 | 5.696 | 5.712 | 57,925,336 | +0.03(+0.52%) |
Aug 08, 2006 | 5.703 | 5.779 | 5.681 | 5.682 | 76,404,720 | +0.03(+0.46%) |
Aug 07, 2006 | 5.573 | 5.715 | 5.553 | 5.656 | 59,500,304 | +0.05(+0.92%) |
Aug 04, 2006 | 5.701 | 5.712 | 5.568 | 5.605 | 70,620,576 | -0.03(-0.46%) |
Aug 03, 2006 | 5.606 | 5.682 | 5.542 | 5.630 | 42,517,168 | +0.02(+0.28%) |
Aug 02, 2006 | 5.454 | 5.656 | 5.451 | 5.615 | 76,422,080 | +0.14(+2.62%) |
Aug 01, 2006 | 5.454 | 5.489 | 5.408 | 5.471 | 56,295,960 | -0.04(-0.75%) |
Jul 31, 2006 | 5.504 | 5.544 | 5.492 | 5.513 | 51,799,692 | -0.03(-0.62%) |
Jul 28, 2006 | 5.577 | 5.599 | 5.515 | 5.548 | 61,538,324 | -0.01(-0.25%) |
Jul 27, 2006 | 5.487 | 5.629 | 5.468 | 5.561 | 90,862,464 | +0.08(+1.39%) |
Jul 26, 2006 | 5.281 | 5.561 | 5.281 | 5.485 | 121,703,688 | +0.07(+1.34%) |
Jul 25, 2006 | 5.382 | 5.454 | 5.338 | 5.413 | 77,410,128 | +0.04(+0.84%) |
Jul 24, 2006 | 5.266 | 5.427 | 5.266 | 5.368 | 74,587,224 | +0.10(+1.80%) |
Jul 21, 2006 | 5.361 | 5.373 | 5.180 | 5.273 | 131,740,416 | -0.22(-4.03%) |
Jul 20, 2006 | 5.554 | 5.660 | 5.489 | 5.494 | 59,395,536 | -0.08(-1.40%) |
Jul 19, 2006 | 5.382 | 5.584 | 5.347 | 5.572 | 103,058,768 | +0.22(+4.20%) |
Jul 18, 2006 | 5.321 | 5.404 | 5.259 | 5.347 | 81,902,344 | -0.04(-0.80%) |
Jul 17, 2006 | 5.318 | 5.437 | 5.290 | 5.390 | 62,904,916 | +0.08(+1.43%) |
Jul 14, 2006 | 5.356 | 5.402 | 5.306 | 5.314 | 91,188,344 | -0.08(-1.47%) |
Jul 13, 2006 | 5.471 | 5.492 | 5.321 | 5.394 | 81,949,808 | -0.08(-1.42%) |
Jul 12, 2006 | 5.584 | 5.618 | 5.452 | 5.471 | 73,555,192 | -0.15(-2.67%) |
Jul 11, 2006 | 5.494 | 5.648 | 5.470 | 5.622 | 80,278,752 | +0.11(+1.91%) |
Jul 10, 2006 | 5.675 | 5.693 | 5.454 | 5.516 | 80,762,072 | -0.16(-2.80%) |
Jul 07, 2006 | 5.693 | 5.755 | 5.656 | 5.675 | 92,436,856 | -0.04(-0.76%) |
Jul 06, 2006 | 5.630 | 5.776 | 5.624 | 5.719 | 73,350,288 | +0.06(+1.01%) |
Jul 05, 2006 | 5.649 | 5.743 | 5.646 | 5.662 | 96,317,256 | +0.04(+0.80%) |
Jul 03, 2006 | 5.451 | 5.648 | 5.442 | 5.617 | 55,845,060 | +0.14(+2.62%) |
Jun 30, 2006 | 5.544 | 5.583 | 5.454 | 5.473 | 124,114,472 | -0.06(-1.09%) |
Jun 29, 2006 | 5.477 | 5.537 | 5.421 | 5.534 | 76,769,952 | +0.08(+1.39%) |
Jun 28, 2006 | 5.546 | 5.561 | 5.363 | 5.458 | 92,311,832 | -0.06(-1.10%) |
Jun 27, 2006 | 5.618 | 5.630 | 5.511 | 5.518 | 75,475,712 | -0.10(-1.69%) |
Jun 26, 2006 | 5.684 | 5.736 | 5.580 | 5.613 | 62,979,584 | -0.03(-0.52%) |
Jun 23, 2006 | 5.686 | 5.725 | 5.636 | 5.643 | 59,940,204 | -0.05(-0.94%) |
Jun 22, 2006 | 5.808 | 5.864 | 5.691 | 5.696 | 116,296,360 | -0.13(-2.28%) |
Jun 21, 2006 | 5.693 | 5.881 | 5.687 | 5.829 | 133,293,392 | +0.15(+2.68%) |
Jun 20, 2006 | 5.753 | 5.782 | 5.637 | 5.677 | 87,058,464 | -0.12(-2.12%) |
Jun 19, 2006 | 5.712 | 5.874 | 5.712 | 5.800 | 186,861,952 | +0.09(+1.60%) |
Jun 16, 2006 | 5.511 | 5.744 | 5.511 | 5.708 | 209,804,032 | +0.20(+3.64%) |
Jun 15, 2006 | 5.226 | 5.515 | 5.218 | 5.508 | 139,016,176 | +0.30(+5.77%) |
Jun 14, 2006 | 5.162 | 5.209 | 5.140 | 5.207 | 73,081,136 | +0.06(+1.17%) |
Jun 13, 2006 | 5.161 | 5.214 | 5.079 | 5.147 | 100,286,800 | -0.01(-0.27%) |
Jun 12, 2006 | 5.173 | 5.212 | 5.129 | 5.161 | 77,007,848 | -0.01(-0.23%) |
Jun 09, 2006 | 5.183 | 5.204 | 5.133 | 5.173 | 106,786,944 | -0.02(-0.40%) |
Jun 08, 2006 | 5.338 | 5.340 | 5.010 | 5.193 | 135,711,696 | -0.15(-2.81%) |
Jun 07, 2006 | 5.356 | 5.420 | 5.340 | 5.344 | 72,942,800 | +0.01(+0.10%) |
Jun 06, 2006 | 5.494 | 5.494 | 5.283 | 5.338 | 95,329,216 | -0.12(-2.18%) |
Jun 05, 2006 | 5.554 | 5.601 | 5.454 | 5.458 | 51,441,980 | -0.14(-2.50%) |
Jun 02, 2006 | 5.599 | 5.608 | 5.532 | 5.598 | 52,129,040 | -0.01(-0.09%) |
Jun 01, 2006 | 5.551 | 5.615 | 5.509 | 5.603 | 60,279,972 | +0.01(+0.15%) |
May 31, 2006 | 5.520 | 5.603 | 5.487 | 5.594 | 68,893,960 | +0.08(+1.44%) |
May 30, 2006 | 5.580 | 5.611 | 5.513 | 5.515 | 45,637,004 | -0.11(-1.91%) |
May 26, 2006 | 5.568 | 5.636 | 5.546 | 5.622 | 46,453,716 | +0.05(+0.84%) |
May 25, 2006 | 5.594 | 5.622 | 5.534 | 5.575 | 54,074,452 | -0.02(-0.31%) |
May 24, 2006 | 5.563 | 5.651 | 5.532 | 5.592 | 71,378,256 | +0.04(+0.81%) |
May 23, 2006 | 5.627 | 5.710 | 5.548 | 5.548 | 85,566,848 | -0.01(-0.22%) |
May 22, 2006 | 5.503 | 5.620 | 5.482 | 5.560 | 76,154,672 | +0.03(+0.50%) |
May 19, 2006 | 5.634 | 5.679 | 5.406 | 5.532 | 115,337,256 | -0.08(-1.42%) |
May 18, 2006 | 5.589 | 5.710 | 5.589 | 5.611 | 128,593,376 | +0.06(+0.99%) |
May 17, 2006 | 5.546 | 5.653 | 5.504 | 5.556 | 196,861,056 | +0.18(+3.38%) |
May 16, 2006 | 5.465 | 5.506 | 5.269 | 5.375 | 110,910,448 | -0.09(-1.64%) |
May 15, 2006 | 5.549 | 5.667 | 5.465 | 5.465 | 70,004,136 | -0.09(-1.56%) |
May 12, 2006 | 5.632 | 5.648 | 5.529 | 5.551 | 51,154,888 | -0.07(-1.23%) |
May 11, 2006 | 5.681 | 5.693 | 5.553 | 5.620 | 52,277,216 | -0.10(-1.66%) |
May 10, 2006 | 5.691 | 5.762 | 5.681 | 5.715 | 33,352,722 | -0.01(-0.12%) |
May 09, 2006 | 5.713 | 5.772 | 5.681 | 5.722 | 55,342,644 | -0.12(-1.98%) |
May 08, 2006 | 5.803 | 5.865 | 5.762 | 5.838 | 44,544,772 | -0.01(-0.24%) |
May 05, 2006 | 5.782 | 5.857 | 5.738 | 5.852 | 70,749,656 | +0.10(+1.74%) |
May 04, 2006 | 5.684 | 5.770 | 5.677 | 5.751 | 45,031,556 | +0.08(+1.37%) |
May 03, 2006 | 5.594 | 5.701 | 5.594 | 5.674 | 38,434,756 | +0.09(+1.61%) |
May 02, 2006 | 5.658 | 5.663 | 5.566 | 5.584 | 38,153,448 | -0.06(-0.98%) |
May 01, 2006 | 5.641 | 5.701 | 5.627 | 5.639 | 46,761,648 | +0.03(+0.52%) |
Apr 28, 2006 | 5.710 | 5.736 | 5.572 | 5.610 | 44,354,920 | -0.14(-2.38%) |
Apr 27, 2006 | 5.649 | 5.769 | 5.615 | 5.746 | 65,800,172 | +0.08(+1.40%) |
Apr 26, 2006 | 5.701 | 5.701 | 5.573 | 5.667 | 52,012,116 | -0.04(-0.64%) |
Apr 25, 2006 | 5.701 | 5.708 | 5.589 | 5.703 | 46,626,784 | +0.02(+0.33%) |
Apr 24, 2006 | 5.674 | 5.753 | 5.636 | 5.684 | 38,202,648 | -0.01(-0.18%) |
Apr 21, 2006 | 5.838 | 5.871 | 5.632 | 5.694 | 59,972,620 | -0.15(-2.51%) |
Apr 20, 2006 | 5.667 | 5.860 | 5.636 | 5.841 | 64,098,444 | +0.14(+2.49%) |
Apr 19, 2006 | 5.788 | 5.810 | 5.691 | 5.700 | 37,657,980 | -0.08(-1.46%) |
Apr 18, 2006 | 5.529 | 5.814 | 5.529 | 5.784 | 67,109,464 | +0.25(+4.53%) |
Apr 17, 2006 | 5.637 | 5.693 | 5.520 | 5.534 | 41,757,176 | -0.10(-1.81%) |
Apr 13, 2006 | 5.586 | 5.689 | 5.573 | 5.636 | 40,524,292 | +0.05(+0.90%) |
Apr 12, 2006 | 5.646 | 5.670 | 5.584 | 5.586 | 38,510,580 | -0.04(-0.65%) |
Apr 11, 2006 | 5.724 | 5.748 | 5.615 | 5.622 | 66,522,536 | -0.10(-1.69%) |
Apr 10, 2006 | 5.750 | 5.808 | 5.701 | 5.719 | 33,185,444 | -0.05(-0.81%) |
Apr 07, 2006 | 5.893 | 5.903 | 5.758 | 5.765 | 42,293,744 | -0.13(-2.14%) |
Apr 06, 2006 | 5.903 | 5.952 | 5.877 | 5.891 | 39,048,304 | -0.04(-0.76%) |
Apr 05, 2006 | 5.805 | 5.948 | 5.800 | 5.936 | 87,245,424 | +0.12(+1.99%) |
Apr 04, 2006 | 5.767 | 5.831 | 5.731 | 5.820 | 56,739,336 | +0.03(+0.48%) |
Apr 03, 2006 | 5.701 | 5.819 | 5.682 | 5.793 | 57,758,056 | +0.11(+1.91%) |
Mar 31, 2006 | 5.629 | 5.738 | 5.625 | 5.684 | 68,325,560 | +0.06(+1.01%) |
Mar 30, 2006 | 5.632 | 5.743 | 5.603 | 5.627 | 57,019,484 | -0.03(-0.46%) |
Mar 29, 2006 | 5.554 | 5.715 | 5.546 | 5.653 | 55,129,060 | +0.11(+2.03%) |
Mar 28, 2006 | 5.693 | 5.694 | 5.529 | 5.541 | 80,849,472 | -0.18(-3.14%) |
Mar 27, 2006 | 5.693 | 5.748 | 5.684 | 5.720 | 54,653,272 | -0.01(-0.18%) |
Mar 24, 2006 | 5.667 | 5.757 | 5.660 | 5.731 | 48,051,256 | +0.03(+0.52%) |
Mar 23, 2006 | 5.722 | 5.751 | 5.700 | 5.701 | 54,999,984 | -0.06(-1.08%) |
Mar 22, 2006 | 5.639 | 5.788 | 5.639 | 5.763 | 81,375,616 | -0.03(-0.54%) |
Mar 21, 2006 | 5.850 | 5.909 | 5.789 | 5.795 | 56,317,956 | -0.07(-1.24%) |
Mar 20, 2006 | 5.865 | 5.905 | 5.850 | 5.867 | 42,984,852 | -0.03(-0.59%) |
Mar 17, 2006 | 5.874 | 5.909 | 5.853 | 5.902 | 84,747,816 | +0.05(+0.89%) |
Mar 16, 2006 | 5.855 | 5.883 | 5.838 | 5.850 | 75,339,688 | -0.01(-0.09%) |
Mar 15, 2006 | 5.762 | 5.867 | 5.757 | 5.855 | 81,614,672 | +0.08(+1.47%) |
Mar 14, 2006 | 5.727 | 5.799 | 5.720 | 5.770 | 59,665,844 | +0.03(+0.54%) |
Mar 13, 2006 | 5.686 | 5.750 | 5.658 | 5.739 | 40,222,728 | +0.04(+0.70%) |
Mar 10, 2006 | 5.660 | 5.731 | 5.618 | 5.700 | 46,555,012 | +0.04(+0.70%) |
Mar 09, 2006 | 5.667 | 5.717 | 5.651 | 5.660 | 57,529,424 | +0.01(+0.24%) |
Mar 08, 2006 | 5.667 | 5.703 | 5.641 | 5.646 | 60,135,268 | -0.05(-0.85%) |
Mar 07, 2006 | 5.653 | 5.724 | 5.641 | 5.694 | 60,829,272 | +0.02(+0.30%) |
Mar 06, 2006 | 5.753 | 5.795 | 5.629 | 5.677 | 44,461,420 | -0.07(-1.20%) |
Mar 03, 2006 | 5.831 | 5.864 | 5.746 | 5.746 | 76,826,680 | -0.16(-2.72%) |
Mar 02, 2006 | 5.874 | 5.909 | 5.814 | 5.907 | 68,451,160 | +0.02(+0.41%) |
Mar 01, 2006 | 5.719 | 5.884 | 5.719 | 5.883 | 85,716,760 | +0.21(+3.78%) |
Feb 28, 2006 | 5.772 | 5.755 | 5.601 | 5.668 | 79,308,656 | -0.10(-1.80%) |
Feb 27, 2006 | 5.589 | 5.788 | 5.584 | 5.772 | 76,745,064 | +0.24(+4.34%) |
Feb 24, 2006 | 5.608 | 5.608 | 5.494 | 5.532 | 57,986,692 | -0.06(-1.08%) |
Feb 23, 2006 | 5.653 | 5.700 | 5.572 | 5.592 | 62,724,324 | -0.10(-1.73%) |
Feb 22, 2006 | 5.563 | 5.705 | 5.511 | 5.691 | 86,804,944 | +0.07(+1.32%) |
Feb 21, 2006 | 5.848 | 5.869 | 5.599 | 5.617 | 110,073,472 | -0.27(-4.58%) |
Feb 17, 2006 | 5.814 | 5.888 | 5.795 | 5.886 | 94,686,720 | +0.01(+0.15%) |
Feb 16, 2006 | 5.708 | 5.964 | 5.700 | 5.877 | 296,665,696 | +0.41(+7.42%) |
Feb 15, 2006 | 5.572 | 5.620 | 5.470 | 5.471 | 116,979,944 | -0.14(-2.52%) |
Feb 14, 2006 | 5.494 | 5.615 | 5.468 | 5.613 | 92,205,328 | +0.13(+2.36%) |
Feb 13, 2006 | 5.390 | 5.504 | 5.385 | 5.484 | 51,754,544 | +0.04(+0.73%) |
Feb 10, 2006 | 5.458 | 5.459 | 5.349 | 5.444 | 57,189,656 | -0.02(-0.28%) |
Feb 09, 2006 | 5.554 | 5.560 | 5.428 | 5.459 | 59,684,368 | -0.07(-1.28%) |
Feb 08, 2006 | 5.283 | 5.534 | 5.271 | 5.530 | 88,152,432 | +0.28(+5.40%) |
Feb 07, 2006 | 5.218 | 5.292 | 5.205 | 5.247 | 43,654,548 | +0.02(+0.33%) |
Feb 06, 2006 | 5.257 | 5.262 | 5.155 | 5.230 | 58,047,468 | -0.05(-0.95%) |
Feb 03, 2006 | 5.290 | 5.351 | 5.238 | 5.280 | 60,229,616 | -0.06(-1.13%) |
Feb 02, 2006 | 5.390 | 5.428 | 5.313 | 5.340 | 50,554,072 | -0.06(-1.02%) |
Feb 01, 2006 | 5.356 | 5.404 | 5.316 | 5.395 | 52,861,244 | +0.01(+0.16%) |
Jan 31, 2006 | 5.382 | 5.437 | 5.349 | 5.387 | 49,292,248 | -0.02(-0.32%) |
Jan 30, 2006 | 5.397 | 5.437 | 5.345 | 5.404 | 41,037,128 | -0.00(-0.03%) |
Jan 27, 2006 | 5.442 | 5.523 | 5.366 | 5.406 | 68,517,152 | -0.05(-0.98%) |
Jan 26, 2006 | 5.553 | 5.561 | 5.437 | 5.459 | 93,371,648 | -0.09(-1.59%) |
Jan 25, 2006 | 5.420 | 5.575 | 5.380 | 5.548 | 110,346,680 | +0.13(+2.36%) |
Jan 24, 2006 | 5.433 | 5.482 | 5.411 | 5.420 | 84,361,168 | +0.01(+0.10%) |
Jan 23, 2006 | 5.475 | 5.492 | 5.392 | 5.414 | 61,767,536 | -0.07(-1.26%) |
Jan 20, 2006 | 5.570 | 5.611 | 5.458 | 5.484 | 90,582,896 | -0.09(-1.55%) |
Jan 19, 2006 | 5.471 | 5.586 | 5.461 | 5.570 | 106,826,880 | +0.10(+1.80%) |
Jan 18, 2006 | 5.390 | 5.499 | 5.356 | 5.471 | 83,209,896 | +0.00(+0.03%) |
Jan 17, 2006 | 5.425 | 5.477 | 5.373 | 5.470 | 59,377,012 | -0.04(-0.75%) |
Jan 13, 2006 | 5.399 | 5.511 | 5.399 | 5.511 | 89,397,472 | +0.15(+2.84%) |
Jan 12, 2006 | 5.373 | 5.397 | 5.338 | 5.359 | 50,176,684 | -0.06(-1.02%) |
Jan 11, 2006 | 5.356 | 5.421 | 5.314 | 5.414 | 121,673,592 | +0.10(+1.82%) |
Jan 10, 2006 | 5.228 | 5.328 | 5.209 | 5.318 | 77,454,696 | +0.03(+0.52%) |
Jan 09, 2006 | 5.185 | 5.304 | 5.183 | 5.290 | 72,061,840 | +0.07(+1.26%) |
Jan 06, 2006 | 5.079 | 5.233 | 5.097 | 5.224 | 94,478,928 | +0.15(+2.86%) |
Jan 05, 2006 | 5.097 | 5.109 | 5.050 | 5.079 | 64,404,060 | -0.04(-0.71%) |
Jan 04, 2006 | 4.972 | 5.122 | 4.969 | 5.116 | 67,748,480 | +0.15(+2.92%) |