Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.773 | 7.847 | 7.759 | 7.761 | 1,135,028 | -0.00(-0.03%) |
Aug 30, 2006 | 7.752 | 7.800 | 7.744 | 7.763 | 1,597,988 | +0.01(+0.13%) |
Aug 29, 2006 | 7.773 | 7.804 | 7.701 | 7.752 | 2,144,591 | -0.00(-0.03%) |
Aug 28, 2006 | 7.588 | 7.769 | 7.588 | 7.754 | 1,592,638 | +0.15(+2.00%) |
Aug 25, 2006 | 7.582 | 7.658 | 7.541 | 7.602 | 1,193,871 | -0.01(-0.14%) |
Aug 24, 2006 | 7.648 | 7.666 | 7.559 | 7.613 | 974,549 | -0.01(-0.13%) |
Aug 23, 2006 | 7.722 | 7.722 | 7.621 | 7.623 | 1,119,467 | -0.09(-1.17%) |
Aug 22, 2006 | 7.635 | 7.713 | 7.629 | 7.713 | 816,987 | +0.05(+0.59%) |
Aug 21, 2006 | 7.666 | 7.685 | 7.615 | 7.668 | 757,172 | -0.01(-0.16%) |
Aug 18, 2006 | 7.685 | 7.705 | 7.619 | 7.680 | 989,624 | +0.01(+0.13%) |
Aug 17, 2006 | 7.666 | 7.711 | 7.652 | 7.670 | 1,337,330 | +0.00(+0.00%) |
Aug 16, 2006 | 7.516 | 7.701 | 7.506 | 7.670 | 1,644,186 | +0.20(+2.61%) |
Aug 15, 2006 | 7.536 | 7.539 | 7.454 | 7.475 | 3,569,942 | +0.05(+0.72%) |
Aug 14, 2006 | 7.409 | 7.600 | 7.409 | 7.421 | 1,574,159 | +0.02(+0.31%) |
Aug 11, 2006 | 7.436 | 7.454 | 7.395 | 7.399 | 1,339,275 | -0.07(-0.96%) |
Aug 10, 2006 | 7.413 | 7.580 | 7.403 | 7.471 | 2,877,934 | -0.11(-1.41%) |
Aug 09, 2006 | 7.672 | 7.777 | 7.567 | 7.578 | 5,293,396 | -0.04(-0.57%) |
Aug 08, 2006 | 7.670 | 7.711 | 7.565 | 7.621 | 1,078,131 | -0.04(-0.54%) |
Aug 07, 2006 | 7.664 | 7.711 | 7.608 | 7.662 | 1,172,960 | -0.10(-1.35%) |
Aug 04, 2006 | 7.701 | 7.785 | 7.691 | 7.767 | 2,430,050 | +0.08(+1.02%) |
Aug 03, 2006 | 7.557 | 7.703 | 7.539 | 7.689 | 1,268,761 | +0.11(+1.44%) |
Aug 02, 2006 | 7.520 | 7.594 | 7.495 | 7.580 | 1,365,535 | +0.06(+0.79%) |
Aug 01, 2006 | 7.606 | 7.617 | 7.514 | 7.520 | 1,116,549 | -0.14(-1.80%) |
Jul 31, 2006 | 7.722 | 7.722 | 7.588 | 7.658 | 1,318,364 | -0.06(-0.83%) |
Jul 28, 2006 | 7.588 | 7.759 | 7.526 | 7.722 | 1,930,618 | +0.14(+1.87%) |
Jul 27, 2006 | 7.691 | 7.711 | 7.578 | 7.580 | 1,766,734 | -0.08(-0.99%) |
Jul 26, 2006 | 7.567 | 7.672 | 7.534 | 7.656 | 1,724,912 | +0.07(+0.95%) |
Jul 25, 2006 | 7.571 | 7.639 | 7.473 | 7.584 | 1,479,330 | +0.05(+0.66%) |
Jul 24, 2006 | 7.407 | 7.584 | 7.446 | 7.534 | 1,286,754 | +0.13(+1.72%) |
Jul 21, 2006 | 7.366 | 7.446 | 7.349 | 7.407 | 3,039,386 | +0.00(+0.06%) |
Jul 20, 2006 | 7.465 | 7.526 | 7.353 | 7.403 | 3,616,141 | -0.18(-2.41%) |
Jul 19, 2006 | 7.520 | 7.611 | 7.508 | 7.586 | 2,319,660 | +0.06(+0.74%) |
Jul 18, 2006 | 7.413 | 7.553 | 7.382 | 7.530 | 1,140,378 | +0.16(+2.15%) |
Jul 17, 2006 | 7.286 | 7.387 | 7.263 | 7.372 | 1,654,885 | +0.06(+0.82%) |
Jul 14, 2006 | 7.240 | 7.378 | 7.199 | 7.312 | 2,596,365 | +0.03(+0.48%) |
Jul 13, 2006 | 7.370 | 7.458 | 7.253 | 7.277 | 1,495,378 | -0.12(-1.64%) |
Jul 12, 2006 | 7.485 | 7.502 | 7.368 | 7.399 | 1,249,795 | -0.08(-1.13%) |
Jul 11, 2006 | 7.423 | 7.495 | 7.345 | 7.483 | 2,442,694 | +0.02(+0.25%) |
Jul 10, 2006 | 7.444 | 7.539 | 7.417 | 7.465 | 1,678,227 | +0.02(+0.25%) |
Jul 07, 2006 | 7.432 | 7.534 | 7.403 | 7.446 | 2,091,584 | +0.01(+0.17%) |
Jul 06, 2006 | 7.444 | 7.462 | 7.382 | 7.434 | 1,613,063 | +0.02(+0.22%) |
Jul 05, 2006 | 7.399 | 7.481 | 7.341 | 7.417 | 2,128,543 | -0.02(-0.33%) |
Jul 03, 2006 | 7.388 | 7.446 | 7.366 | 7.442 | 1,048,953 | +0.00(+0.03%) |
Jun 30, 2006 | 7.218 | 7.485 | 7.218 | 7.440 | 4,688,436 | +0.25(+3.49%) |
Jun 29, 2006 | 6.891 | 7.189 | 6.858 | 7.189 | 6,531,521 | +0.39(+5.81%) |
Jun 28, 2006 | 6.794 | 6.837 | 6.759 | 6.794 | 1,981,680 | +0.01(+0.15%) |
Jun 27, 2006 | 6.745 | 6.841 | 6.745 | 6.784 | 2,761,708 | +0.09(+1.29%) |
Jun 26, 2006 | 6.496 | 6.769 | 6.490 | 6.697 | 4,251,251 | +0.25(+3.92%) |
Jun 23, 2006 | 6.469 | 6.490 | 6.418 | 6.445 | 1,902,899 | -0.06(-0.85%) |
Jun 22, 2006 | 6.582 | 6.613 | 6.490 | 6.500 | 1,929,645 | -0.12(-1.86%) |
Jun 21, 2006 | 6.492 | 6.632 | 6.492 | 6.623 | 1,096,124 | +0.12(+1.77%) |
Jun 20, 2006 | 6.504 | 6.570 | 6.490 | 6.508 | 1,653,426 | -0.01(-0.09%) |
Jun 19, 2006 | 6.611 | 6.642 | 6.496 | 6.514 | 1,910,680 | -0.10(-1.52%) |
Jun 16, 2006 | 6.578 | 6.621 | 6.514 | 6.615 | 5,007,450 | +0.04(+0.56%) |
Jun 15, 2006 | 6.539 | 6.599 | 6.527 | 6.578 | 2,721,831 | +0.05(+0.69%) |
Jun 14, 2006 | 6.560 | 6.601 | 6.486 | 6.533 | 1,866,426 | -0.03(-0.53%) |
Jun 13, 2006 | 6.580 | 6.700 | 6.543 | 6.568 | 2,417,893 | -0.03(-0.47%) |
Jun 12, 2006 | 6.704 | 6.714 | 6.591 | 6.599 | 1,196,789 | -0.10(-1.53%) |
Jun 09, 2006 | 6.704 | 6.774 | 6.646 | 6.702 | 1,561,029 | +0.03(+0.43%) |
Jun 08, 2006 | 6.580 | 6.702 | 6.498 | 6.673 | 1,599,933 | +0.06(+0.90%) |
Jun 07, 2006 | 6.663 | 6.720 | 6.578 | 6.613 | 3,853,942 | -0.06(-0.86%) |
Jun 06, 2006 | 6.734 | 6.747 | 6.621 | 6.671 | 2,296,317 | -0.07(-1.01%) |
Jun 05, 2006 | 6.541 | 6.878 | 6.541 | 6.739 | 3,175,065 | +0.19(+2.86%) |
Jun 02, 2006 | 6.541 | 6.595 | 6.512 | 6.551 | 1,700,597 | +0.06(+0.98%) |
Jun 01, 2006 | 6.375 | 6.488 | 6.362 | 6.488 | 1,278,001 | +0.11(+1.77%) |
May 31, 2006 | 6.319 | 6.405 | 6.274 | 6.375 | 3,091,907 | +0.08(+1.27%) |
May 30, 2006 | 6.323 | 6.352 | 6.272 | 6.294 | 2,666,879 | -0.08(-1.29%) |
May 26, 2006 | 6.360 | 6.389 | 6.313 | 6.377 | 1,329,549 | +0.06(+0.91%) |
May 25, 2006 | 6.171 | 6.321 | 6.169 | 6.319 | 2,747,119 | +0.19(+3.02%) |
May 24, 2006 | 6.029 | 6.159 | 6.019 | 6.134 | 2,179,118 | +0.06(+0.91%) |
May 23, 2006 | 6.220 | 6.251 | 6.068 | 6.079 | 1,637,864 | -0.09(-1.40%) |
May 22, 2006 | 6.148 | 6.196 | 6.111 | 6.165 | 2,349,810 | -0.03(-0.56%) |
May 19, 2006 | 6.159 | 6.284 | 6.098 | 6.200 | 2,084,776 | +0.03(+0.50%) |
May 18, 2006 | 6.177 | 6.227 | 6.101 | 6.169 | 2,154,803 | +0.02(+0.33%) |
May 17, 2006 | 6.200 | 6.233 | 6.113 | 6.148 | 2,038,091 | -0.11(-1.81%) |
May 16, 2006 | 6.198 | 6.294 | 6.198 | 6.262 | 1,188,521 | +0.06(+0.89%) |
May 15, 2006 | 5.953 | 6.218 | 5.953 | 6.206 | 1,009,562 | +0.06(+0.94%) |
May 12, 2006 | 6.190 | 6.206 | 6.091 | 6.148 | 1,399,576 | -0.07(-1.16%) |
May 11, 2006 | 6.395 | 6.416 | 6.218 | 6.220 | 1,469,604 | -0.19(-2.98%) |
May 10, 2006 | 6.420 | 6.588 | 6.364 | 6.412 | 1,173,932 | -0.03(-0.54%) |
May 09, 2006 | 6.432 | 6.490 | 6.387 | 6.447 | 977,953 | -0.03(-0.41%) |
May 08, 2006 | 6.364 | 6.484 | 6.352 | 6.473 | 2,165,502 | -0.01(-0.19%) |
May 05, 2006 | 6.529 | 6.638 | 6.486 | 6.486 | 1,451,124 | +0.04(+0.61%) |
May 04, 2006 | 6.368 | 6.488 | 6.368 | 6.447 | 1,170,042 | +0.07(+1.16%) |
May 03, 2006 | 6.354 | 6.399 | 6.317 | 6.373 | 1,225,967 | +0.02(+0.39%) |
May 02, 2006 | 6.410 | 6.416 | 6.292 | 6.348 | 1,796,885 | -0.07(-1.12%) |
May 01, 2006 | 6.527 | 6.570 | 6.399 | 6.420 | 2,053,652 | -0.07(-1.01%) |
Apr 28, 2006 | 6.399 | 6.543 | 6.383 | 6.486 | 2,228,235 | +0.05(+0.70%) |
Apr 27, 2006 | 6.317 | 6.519 | 6.264 | 6.440 | 1,893,173 | +0.08(+1.20%) |
Apr 26, 2006 | 6.449 | 6.480 | 6.360 | 6.364 | 1,615,981 | -0.04(-0.67%) |
Apr 25, 2006 | 6.438 | 6.461 | 6.385 | 6.408 | 1,221,104 | -0.03(-0.42%) |
Apr 24, 2006 | 6.504 | 6.525 | 6.420 | 6.434 | 1,024,638 | -0.08(-1.20%) |
Apr 21, 2006 | 6.656 | 6.663 | 6.463 | 6.512 | 1,140,378 | -0.02(-0.28%) |
Apr 20, 2006 | 6.568 | 6.574 | 6.477 | 6.531 | 964,822 | -0.05(-0.75%) |
Apr 19, 2006 | 6.457 | 6.621 | 6.457 | 6.580 | 4,406,868 | +0.07(+1.11%) |
Apr 18, 2006 | 6.309 | 6.533 | 6.319 | 6.508 | 1,373,802 | +0.20(+3.16%) |
Apr 17, 2006 | 6.319 | 6.364 | 6.286 | 6.309 | 1,002,754 | -0.01(-0.16%) |
Apr 13, 2006 | 6.410 | 6.395 | 6.309 | 6.319 | 1,178,309 | -0.09(-1.41%) |
Apr 12, 2006 | 6.442 | 6.517 | 6.397 | 6.410 | 945,857 | -0.04(-0.61%) |
Apr 11, 2006 | 6.539 | 6.560 | 6.449 | 6.449 | 784,404 | -0.07(-1.10%) |
Apr 10, 2006 | 6.578 | 6.617 | 6.510 | 6.521 | 881,179 | -0.09(-1.34%) |
Apr 07, 2006 | 6.815 | 6.837 | 6.601 | 6.609 | 1,828,495 | -0.22(-3.22%) |
Apr 06, 2006 | 6.841 | 6.864 | 6.804 | 6.829 | 1,787,645 | -0.02(-0.33%) |
Apr 05, 2006 | 6.782 | 6.872 | 6.767 | 6.852 | 1,028,042 | +0.08(+1.22%) |
Apr 04, 2006 | 6.732 | 6.825 | 6.677 | 6.769 | 1,123,843 | -0.04(-0.57%) |
Apr 03, 2006 | 6.936 | 6.961 | 6.800 | 6.809 | 1,136,001 | -0.13(-1.84%) |
Mar 31, 2006 | 6.901 | 6.959 | 6.833 | 6.936 | 1,838,707 | +0.02(+0.36%) |
Mar 30, 2006 | 7.033 | 7.037 | 6.852 | 6.911 | 1,046,035 | -0.14(-1.95%) |
Mar 29, 2006 | 6.903 | 7.049 | 6.901 | 7.049 | 1,628,625 | +0.15(+2.24%) |
Mar 28, 2006 | 6.825 | 6.965 | 6.817 | 6.895 | 1,100,014 | +0.05(+0.75%) |
Mar 27, 2006 | 6.959 | 6.987 | 6.835 | 6.843 | 1,434,590 | -0.14(-1.94%) |
Mar 24, 2006 | 6.987 | 7.008 | 6.946 | 6.979 | 832,062 | -0.01(-0.21%) |
Mar 23, 2006 | 6.950 | 7.027 | 6.936 | 6.994 | 826,713 | -0.01(-0.09%) |
Mar 22, 2006 | 6.948 | 7.016 | 6.903 | 7.000 | 1,129,193 | +0.03(+0.47%) |
Mar 21, 2006 | 7.039 | 7.088 | 6.874 | 6.967 | 2,089,639 | -0.10(-1.40%) |
Mar 20, 2006 | 7.109 | 7.119 | 7.004 | 7.066 | 1,712,755 | -0.08(-1.18%) |
Mar 17, 2006 | 7.086 | 7.164 | 6.998 | 7.150 | 3,300,531 | +0.05(+0.64%) |
Mar 16, 2006 | 7.088 | 7.158 | 7.049 | 7.105 | 3,385,633 | +0.03(+0.38%) |
Mar 15, 2006 | 6.930 | 7.078 | 6.891 | 7.078 | 2,659,585 | +0.16(+2.35%) |
Mar 14, 2006 | 6.835 | 6.924 | 6.792 | 6.915 | 1,254,658 | +0.06(+0.81%) |
Mar 13, 2006 | 6.887 | 6.955 | 6.792 | 6.860 | 1,574,159 | -0.02(-0.27%) |
Mar 10, 2006 | 6.765 | 6.901 | 6.747 | 6.878 | 1,685,522 | +0.11(+1.67%) |
Mar 09, 2006 | 6.683 | 6.786 | 6.642 | 6.765 | 1,604,796 | +0.09(+1.39%) |
Mar 08, 2006 | 6.623 | 6.677 | 6.558 | 6.673 | 1,553,248 | +0.02(+0.37%) |
Mar 07, 2006 | 6.724 | 6.765 | 6.644 | 6.648 | 1,136,973 | -0.12(-1.76%) |
Mar 06, 2006 | 6.494 | 6.846 | 6.494 | 6.767 | 1,629,111 | +0.08(+1.17%) |
Mar 03, 2006 | 6.706 | 6.739 | 6.654 | 6.689 | 2,676,119 | -0.05(-0.73%) |
Mar 02, 2006 | 6.716 | 6.747 | 6.667 | 6.739 | 1,783,269 | +0.02(+0.34%) |
Mar 01, 2006 | 6.650 | 6.716 | 6.617 | 6.716 | 1,821,686 | +0.06(+0.96%) |
Feb 28, 2006 | 6.702 | 6.716 | 6.560 | 6.652 | 2,304,584 | -0.05(-0.74%) |
Feb 27, 2006 | 6.704 | 6.755 | 6.660 | 6.702 | 1,467,659 | +0.02(+0.28%) |
Feb 24, 2006 | 6.776 | 6.792 | 6.671 | 6.683 | 2,035,659 | -0.11(-1.57%) |
Feb 23, 2006 | 6.788 | 6.811 | 6.708 | 6.790 | 1,236,665 | -0.01(-0.21%) |
Feb 22, 2006 | 6.765 | 6.823 | 6.669 | 6.804 | 1,291,617 | +0.07(+1.10%) |
Feb 21, 2006 | 6.597 | 6.734 | 6.584 | 6.730 | 1,582,912 | +0.11(+1.71%) |
Feb 17, 2006 | 6.621 | 6.626 | 6.550 | 6.617 | 1,620,357 | +0.02(+0.34%) |
Feb 16, 2006 | 6.529 | 6.607 | 6.490 | 6.595 | 1,392,282 | +0.09(+1.42%) |
Feb 15, 2006 | 6.492 | 6.504 | 6.411 | 6.502 | 1,514,830 | +0.02(+0.35%) |
Feb 14, 2006 | 6.428 | 6.492 | 6.395 | 6.480 | 1,659,748 | +0.06(+0.96%) |
Feb 13, 2006 | 6.619 | 6.619 | 6.386 | 6.418 | 1,547,898 | -0.02(-0.26%) |
Feb 10, 2006 | 6.243 | 6.463 | 6.243 | 6.434 | 10,476,888 | +0.16(+2.62%) |
Feb 09, 2006 | 6.239 | 6.342 | 6.218 | 6.270 | 1,029,987 | +0.03(+0.56%) |
Feb 08, 2006 | 6.253 | 6.259 | 6.169 | 6.235 | 662,829 | -0.02(-0.30%) |
Feb 07, 2006 | 6.336 | 6.391 | 6.243 | 6.253 | 1,110,227 | -0.09(-1.36%) |
Feb 06, 2006 | 6.262 | 6.354 | 6.257 | 6.340 | 1,218,186 | +0.06(+0.98%) |
Feb 03, 2006 | 6.313 | 6.354 | 6.245 | 6.278 | 1,488,570 | -0.15(-2.27%) |
Feb 02, 2006 | 6.457 | 6.488 | 6.389 | 6.424 | 1,876,152 | -0.05(-0.83%) |
Feb 01, 2006 | 6.459 | 6.496 | 6.432 | 6.477 | 1,497,809 | -0.01(-0.13%) |
Jan 31, 2006 | 6.414 | 6.496 | 6.414 | 6.486 | 1,740,960 | +0.02(+0.32%) |
Jan 30, 2006 | 6.477 | 6.498 | 6.395 | 6.465 | 2,620,681 | +0.00(+0.03%) |
Jan 27, 2006 | 6.344 | 6.477 | 6.383 | 6.463 | 1,246,391 | +0.12(+1.88%) |
Jan 26, 2006 | 6.321 | 6.366 | 6.296 | 6.344 | 1,455,987 | +0.02(+0.36%) |
Jan 25, 2006 | 6.354 | 6.395 | 6.282 | 6.321 | 1,600,419 | -0.03(-0.45%) |
Jan 24, 2006 | 6.220 | 6.358 | 6.220 | 6.350 | 1,327,604 | +0.11(+1.75%) |
Jan 23, 2006 | 6.218 | 6.266 | 6.208 | 6.241 | 1,063,056 | +0.04(+0.70%) |
Jan 20, 2006 | 6.352 | 6.352 | 6.185 | 6.198 | 1,150,104 | -0.12(-1.89%) |
Jan 19, 2006 | 6.220 | 6.317 | 6.185 | 6.317 | 834,980 | +0.13(+2.03%) |
Jan 18, 2006 | 6.210 | 6.259 | 6.157 | 6.192 | 1,534,282 | -0.04(-0.66%) |
Jan 17, 2006 | 6.247 | 6.247 | 6.194 | 6.233 | 1,225,480 | -0.03(-0.43%) |
Jan 13, 2006 | 6.294 | 6.307 | 6.243 | 6.259 | 1,634,947 | -0.05(-0.78%) |
Jan 12, 2006 | 6.354 | 6.354 | 6.272 | 6.309 | 1,097,583 | -0.02(-0.39%) |
Jan 11, 2006 | 6.327 | 6.350 | 6.282 | 6.334 | 1,595,070 | +0.00(+0.00%) |
Jan 10, 2006 | 6.262 | 6.368 | 6.251 | 6.334 | 1,276,056 | +0.03(+0.49%) |
Jan 09, 2006 | 6.210 | 6.313 | 6.210 | 6.303 | 1,554,707 | +0.08(+1.26%) |
Jan 06, 2006 | 6.210 | 6.239 | 6.148 | 6.225 | 2,165,502 | +0.05(+0.73%) |
Jan 05, 2006 | 6.093 | 6.206 | 6.079 | 6.179 | 2,073,105 | +0.07(+1.21%) |
Jan 04, 2006 | 6.000 | 6.120 | 5.978 | 6.105 | 2,076,022 | +0.10(+1.68%) |
Jan 03, 2006 | 5.881 | 6.011 | 5.774 | 6.005 | 1,624,734 | +0.15(+2.64%) |
Dec 30, 2005 | 5.826 | 5.871 | 5.811 | 5.850 | 1,093,693 | -0.03(-0.45%) |
Dec 29, 2005 | 5.949 | 5.970 | 5.873 | 5.877 | 598,637 | -0.07(-1.24%) |
Dec 28, 2005 | 5.982 | 6.000 | 5.918 | 5.951 | 655,534 | -0.01(-0.10%) |
Dec 27, 2005 | 6.033 | 6.044 | 5.951 | 5.957 | 1,748,741 | -0.06(-1.06%) |
Dec 23, 2005 | 6.025 | 6.062 | 6.017 | 6.021 | 1,187,062 | +0.02(+0.27%) |
Dec 22, 2005 | 6.118 | 6.118 | 5.908 | 6.005 | 3,073,914 | +0.06(+1.00%) |
Dec 21, 2005 | 5.893 | 5.982 | 5.861 | 5.945 | 1,230,343 | +0.05(+0.77%) |
Dec 20, 2005 | 5.902 | 5.947 | 5.828 | 5.900 | 1,085,425 | +0.01(+0.21%) |
Dec 19, 2005 | 5.994 | 5.994 | 5.881 | 5.887 | 1,059,165 | -0.08(-1.34%) |
Dec 16, 2005 | 5.982 | 6.011 | 5.949 | 5.967 | 2,656,181 | -0.01(-0.21%) |
Dec 15, 2005 | 6.083 | 6.087 | 5.957 | 5.980 | 2,139,242 | -0.09(-1.49%) |
Dec 14, 2005 | 6.021 | 6.099 | 5.974 | 6.070 | 1,853,782 | +0.04(+0.65%) |
Dec 13, 2005 | 6.005 | 6.037 | 5.955 | 6.031 | 1,136,487 | +0.05(+0.82%) |
Dec 12, 2005 | 6.056 | 6.101 | 5.959 | 5.982 | 1,248,823 | -0.07(-1.22%) |
Dec 09, 2005 | 6.054 | 6.099 | 6.023 | 6.056 | 707,569 | -0.01(-0.10%) |
Dec 08, 2005 | 6.007 | 6.138 | 6.005 | 6.062 | 1,182,686 | +0.03(+0.44%) |
Dec 07, 2005 | 6.118 | 6.130 | 5.967 | 6.035 | 2,465,550 | +0.14(+2.30%) |
Dec 06, 2005 | 5.992 | 6.005 | 5.883 | 5.900 | 1,093,693 | -0.08(-1.31%) |
Dec 05, 2005 | 6.002 | 6.002 | 5.900 | 5.978 | 1,363,104 | -0.06(-0.99%) |
Dec 02, 2005 | 6.042 | 6.050 | 5.967 | 6.037 | 1,292,590 | -0.03(-0.58%) |
Dec 01, 2005 | 5.928 | 6.072 | 5.939 | 6.072 | 1,860,591 | +0.14(+2.43%) |
Nov 30, 2005 | 5.937 | 5.970 | 5.896 | 5.928 | 1,715,186 | +0.01(+0.21%) |
Nov 29, 2005 | 5.912 | 5.953 | 5.900 | 5.916 | 1,486,138 | +0.02(+0.31%) |
Nov 28, 2005 | 6.013 | 6.015 | 5.898 | 5.898 | 1,049,925 | -0.13(-2.12%) |
Nov 25, 2005 | 5.953 | 6.039 | 5.916 | 6.025 | 580,158 | +0.07(+1.21%) |
Nov 23, 2005 | 5.918 | 5.974 | 5.914 | 5.953 | 1,122,384 | -0.04(-0.62%) |
Nov 22, 2005 | 5.920 | 6.019 | 5.889 | 5.990 | 2,791,859 | +0.06(+1.04%) |
Nov 21, 2005 | 5.947 | 5.953 | 5.863 | 5.928 | 1,735,611 | -0.02(-0.31%) |
Nov 18, 2005 | 6.009 | 6.009 | 5.916 | 5.947 | 1,548,385 | -0.01(-0.10%) |
Nov 17, 2005 | 5.813 | 5.965 | 5.780 | 5.953 | 1,582,912 | +0.17(+2.92%) |
Nov 16, 2005 | 5.863 | 5.867 | 5.764 | 5.784 | 753,767 | -0.06(-1.06%) |
Nov 15, 2005 | 5.877 | 5.935 | 5.813 | 5.846 | 1,704,001 | -0.03(-0.56%) |
Nov 14, 2005 | 5.943 | 5.961 | 5.854 | 5.879 | 632,678 | -0.05(-0.90%) |
Nov 11, 2005 | 5.904 | 5.965 | 5.887 | 5.933 | 1,559,083 | +0.03(+0.49%) |
Nov 10, 2005 | 5.766 | 5.912 | 5.696 | 5.904 | 1,414,165 | +0.13(+2.17%) |
Nov 09, 2005 | 5.649 | 5.848 | 5.647 | 5.778 | 2,076,995 | +0.13(+2.29%) |
Nov 08, 2005 | 5.655 | 5.692 | 5.612 | 5.649 | 1,048,953 | -0.04(-0.65%) |
Nov 07, 2005 | 5.671 | 5.737 | 5.653 | 5.686 | 1,350,946 | +0.01(+0.25%) |
Nov 04, 2005 | 5.686 | 5.696 | 5.585 | 5.671 | 2,430,050 | -0.03(-0.51%) |
Nov 03, 2005 | 5.756 | 5.832 | 5.647 | 5.700 | 1,851,837 | -0.02(-0.43%) |
Nov 02, 2005 | 5.663 | 5.725 | 5.575 | 5.725 | 1,733,180 | +0.05(+0.80%) |
Nov 01, 2005 | 5.737 | 5.750 | 5.610 | 5.680 | 1,223,049 | -0.12(-2.09%) |
Oct 31, 2005 | 5.778 | 5.842 | 5.760 | 5.801 | 1,289,672 | +0.03(+0.61%) |
Oct 28, 2005 | 5.692 | 5.789 | 5.692 | 5.766 | 2,476,249 | +0.10(+1.78%) |
Oct 27, 2005 | 5.690 | 5.723 | 5.657 | 5.665 | 1,319,337 | -0.05(-0.83%) |
Oct 26, 2005 | 5.758 | 5.787 | 5.673 | 5.713 | 1,783,755 | -0.08(-1.45%) |
Oct 25, 2005 | 5.803 | 5.859 | 5.758 | 5.797 | 1,594,097 | -0.01(-0.11%) |
Oct 24, 2005 | 5.706 | 5.811 | 5.706 | 5.803 | 1,564,433 | +0.13(+2.25%) |
Oct 21, 2005 | 5.610 | 5.725 | 5.597 | 5.675 | 1,471,063 | +0.08(+1.47%) |
Oct 20, 2005 | 5.704 | 5.721 | 5.558 | 5.593 | 1,490,515 | -0.12(-2.09%) |
Oct 19, 2005 | 5.571 | 5.715 | 5.495 | 5.713 | 2,236,016 | +0.12(+2.09%) |
Oct 18, 2005 | 5.663 | 5.675 | 5.591 | 5.595 | 1,436,535 | -0.06(-1.13%) |
Oct 17, 2005 | 5.655 | 5.686 | 5.581 | 5.659 | 1,064,514 | +0.02(+0.36%) |
Oct 14, 2005 | 5.696 | 5.737 | 5.523 | 5.638 | 5,918,294 | +0.00(+0.07%) |
Oct 13, 2005 | 5.552 | 5.663 | 5.534 | 5.634 | 1,669,474 | +0.05(+0.92%) |
Oct 12, 2005 | 5.655 | 5.667 | 5.519 | 5.583 | 1,951,043 | -0.05(-0.88%) |
Oct 11, 2005 | 5.702 | 5.752 | 5.620 | 5.632 | 1,836,762 | -0.06(-1.05%) |
Oct 10, 2005 | 5.939 | 5.939 | 5.659 | 5.692 | 1,451,611 | -0.05(-0.90%) |
Oct 07, 2005 | 5.910 | 5.918 | 5.717 | 5.743 | 1,506,563 | -0.15(-2.61%) |
Oct 06, 2005 | 5.844 | 5.955 | 5.799 | 5.898 | 2,505,913 | +0.06(+0.99%) |
Oct 05, 2005 | 5.955 | 5.957 | 5.840 | 5.840 | 1,632,515 | -0.10(-1.73%) |
Oct 04, 2005 | 6.116 | 6.128 | 5.943 | 5.943 | 1,332,953 | -0.17(-2.82%) |
Oct 03, 2005 | 6.091 | 6.151 | 6.009 | 6.116 | 2,008,426 | +0.05(+0.78%) |
Sep 30, 2005 | 6.000 | 6.097 | 6.000 | 6.068 | 2,483,057 | +0.08(+1.27%) |
Sep 29, 2005 | 5.996 | 6.027 | 5.937 | 5.992 | 2,909,544 | +0.00(+0.07%) |
Sep 28, 2005 | 6.068 | 6.089 | 5.953 | 5.988 | 1,414,165 | -0.08(-1.32%) |
Sep 27, 2005 | 6.062 | 6.093 | 6.005 | 6.068 | 1,398,118 | +0.00(+0.00%) |
Sep 26, 2005 | 6.070 | 6.111 | 6.044 | 6.068 | 885,069 | +0.03(+0.44%) |
Sep 23, 2005 | 6.042 | 6.083 | 5.986 | 6.042 | 704,651 | -0.02(-0.31%) |
Sep 22, 2005 | 6.002 | 6.089 | 5.869 | 6.060 | 911,329 | +0.05(+0.82%) |
Sep 21, 2005 | 6.128 | 6.134 | 6.005 | 6.011 | 983,302 | -0.13(-2.11%) |
Sep 20, 2005 | 6.200 | 6.255 | 6.138 | 6.140 | 859,781 | -0.05(-0.73%) |
Sep 19, 2005 | 6.235 | 6.249 | 6.181 | 6.185 | 770,302 | -0.06(-0.95%) |
Sep 16, 2005 | 6.257 | 6.268 | 6.222 | 6.245 | 3,039,873 | +0.00(+0.00%) |
Sep 15, 2005 | 6.241 | 6.290 | 6.214 | 6.245 | 823,309 | +0.01(+0.23%) |
Sep 14, 2005 | 6.266 | 6.296 | 6.216 | 6.231 | 784,891 | -0.01(-0.23%) |
Sep 13, 2005 | 6.280 | 6.294 | 6.241 | 6.245 | 1,517,261 | -0.06(-0.88%) |
Sep 12, 2005 | 6.342 | 6.358 | 6.294 | 6.301 | 2,157,721 | -0.05(-0.75%) |
Sep 09, 2005 | 6.358 | 6.383 | 6.334 | 6.348 | 1,446,748 | -0.00(-0.03%) |
Sep 08, 2005 | 6.321 | 6.422 | 6.321 | 6.350 | 887,500 | -0.01(-0.23%) |
Sep 07, 2005 | 6.418 | 6.426 | 6.334 | 6.364 | 1,608,686 | -0.07(-1.09%) |
Sep 06, 2005 | 6.282 | 6.438 | 6.282 | 6.434 | 1,733,666 | +0.15(+2.42%) |
Sep 02, 2005 | 6.368 | 6.393 | 6.262 | 6.282 | 1,154,480 | -0.06(-0.94%) |