Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.615 | 5.633 | 5.521 | 5.574 | 949,653 | -0.02(-0.31%) |
Aug 30, 2006 | 5.500 | 5.668 | 5.493 | 5.591 | 922,821 | +0.10(+1.87%) |
Aug 29, 2006 | 5.427 | 5.504 | 5.362 | 5.489 | 720,238 | +0.07(+1.37%) |
Aug 28, 2006 | 5.227 | 5.427 | 5.213 | 5.414 | 3,498,966 | +0.20(+3.85%) |
Aug 25, 2006 | 5.163 | 5.286 | 5.161 | 5.213 | 3,230,884 | +0.02(+0.38%) |
Aug 24, 2006 | 5.229 | 5.242 | 5.141 | 5.194 | 602,086 | -0.01(-0.17%) |
Aug 23, 2006 | 5.342 | 5.373 | 5.161 | 5.203 | 707,175 | -0.11(-2.14%) |
Aug 22, 2006 | 5.323 | 5.342 | 5.286 | 5.316 | 670,944 | -0.03(-0.57%) |
Aug 21, 2006 | 5.417 | 5.430 | 5.310 | 5.347 | 461,119 | -0.12(-2.12%) |
Aug 18, 2006 | 5.513 | 5.513 | 5.329 | 5.462 | 1,115,125 | -0.03(-0.64%) |
Aug 17, 2006 | 5.432 | 5.530 | 5.432 | 5.497 | 697,395 | +0.03(+0.56%) |
Aug 16, 2006 | 5.419 | 5.493 | 5.397 | 5.467 | 1,322,306 | +0.08(+1.46%) |
Aug 15, 2006 | 5.307 | 5.401 | 5.286 | 5.388 | 458,792 | +0.19(+3.61%) |
Aug 14, 2006 | 5.085 | 5.290 | 5.085 | 5.200 | 933,140 | +0.14(+2.76%) |
Aug 11, 2006 | 4.980 | 5.089 | 4.928 | 5.061 | 714,861 | +0.06(+1.18%) |
Aug 10, 2006 | 4.919 | 5.043 | 4.888 | 5.002 | 1,677,760 | +0.03(+0.61%) |
Aug 09, 2006 | 5.122 | 5.174 | 4.952 | 4.971 | 1,779,372 | -0.09(-1.85%) |
Aug 08, 2006 | 5.163 | 5.211 | 5.065 | 5.065 | 1,400,728 | -0.08(-1.57%) |
Aug 07, 2006 | 5.255 | 5.316 | 5.113 | 5.146 | 1,007,032 | -0.17(-3.20%) |
Aug 04, 2006 | 5.393 | 5.587 | 5.248 | 5.316 | 1,515,188 | +0.00(+0.04%) |
Aug 03, 2006 | 5.183 | 5.338 | 5.050 | 5.314 | 1,213,237 | +0.07(+1.33%) |
Aug 02, 2006 | 5.083 | 5.257 | 5.083 | 5.244 | 1,322,723 | +0.19(+3.71%) |
Aug 01, 2006 | 5.120 | 5.194 | 4.993 | 5.056 | 1,232,956 | -0.10(-1.86%) |
Jul 31, 2006 | 5.104 | 5.187 | 5.030 | 5.152 | 1,465,985 | +0.02(+0.47%) |
Jul 28, 2006 | 4.724 | 5.139 | 4.722 | 5.128 | 1,534,563 | +0.44(+9.46%) |
Jul 27, 2006 | 4.847 | 4.875 | 4.655 | 4.685 | 1,485,172 | -0.12(-2.54%) |
Jul 26, 2006 | 4.864 | 4.901 | 4.794 | 4.807 | 1,089,859 | -0.09(-1.87%) |
Jul 25, 2006 | 4.853 | 4.997 | 4.823 | 4.899 | 1,091,156 | +0.03(+0.72%) |
Jul 24, 2006 | 4.620 | 4.934 | 4.666 | 4.864 | 1,193,684 | +0.24(+5.29%) |
Jul 21, 2006 | 4.716 | 4.746 | 4.556 | 4.620 | 1,324,299 | -0.12(-2.62%) |
Jul 20, 2006 | 4.851 | 4.901 | 4.740 | 4.744 | 2,542,474 | -0.11(-2.34%) |
Jul 19, 2006 | 5.185 | 4.984 | 4.709 | 4.858 | 3,639,929 | -0.33(-6.32%) |
Jul 18, 2006 | 5.148 | 5.266 | 5.063 | 5.185 | 1,702,994 | +0.08(+1.50%) |
Jul 17, 2006 | 5.131 | 5.174 | 5.021 | 5.109 | 837,313 | -0.01(-0.26%) |
Jul 14, 2006 | 5.056 | 5.192 | 5.056 | 5.122 | 1,339,387 | +0.02(+0.43%) |
Jul 13, 2006 | 5.144 | 5.181 | 5.041 | 5.100 | 1,262,743 | -0.05(-1.02%) |
Jul 12, 2006 | 5.386 | 5.390 | 5.107 | 5.152 | 2,265,286 | -0.25(-4.65%) |
Jul 11, 2006 | 5.451 | 5.462 | 5.299 | 5.403 | 1,815,507 | -0.05(-0.92%) |
Jul 10, 2006 | 5.473 | 5.548 | 5.451 | 5.454 | 661,581 | -0.01(-0.16%) |
Jul 07, 2006 | 5.548 | 5.598 | 5.460 | 5.462 | 696,131 | -0.11(-1.92%) |
Jul 06, 2006 | 5.589 | 5.635 | 5.506 | 5.569 | 664,100 | +0.00(+0.04%) |
Jul 05, 2006 | 5.641 | 5.674 | 5.482 | 5.567 | 735,019 | -0.13(-2.34%) |
Jul 03, 2006 | 5.644 | 5.720 | 5.572 | 5.700 | 380,957 | +0.02(+0.31%) |
Jun 30, 2006 | 5.731 | 5.748 | 5.569 | 5.683 | 2,670,996 | -0.01(-0.15%) |
Jun 29, 2006 | 5.515 | 5.692 | 5.456 | 5.692 | 745,233 | +0.21(+3.91%) |
Jun 28, 2006 | 5.399 | 5.493 | 5.390 | 5.478 | 873,737 | +0.12(+2.28%) |
Jun 27, 2006 | 5.524 | 5.524 | 5.318 | 5.355 | 675,432 | -0.16(-2.85%) |
Jun 26, 2006 | 5.495 | 5.521 | 5.447 | 5.513 | 585,377 | +0.04(+0.80%) |
Jun 23, 2006 | 5.467 | 5.513 | 5.397 | 5.469 | 682,001 | -0.02(-0.36%) |
Jun 22, 2006 | 5.578 | 5.578 | 5.441 | 5.489 | 1,444,191 | -0.12(-2.10%) |
Jun 21, 2006 | 5.554 | 5.687 | 5.519 | 5.606 | 607,285 | +0.05(+0.86%) |
Jun 20, 2006 | 5.524 | 5.626 | 5.478 | 5.558 | 486,967 | +0.02(+0.35%) |
Jun 19, 2006 | 5.624 | 5.637 | 5.471 | 5.539 | 1,554,904 | -0.09(-1.55%) |
Jun 16, 2006 | 5.700 | 5.731 | 5.622 | 5.626 | 3,848,145 | -0.09(-1.57%) |
Jun 15, 2006 | 5.646 | 5.772 | 5.628 | 5.716 | 1,246,670 | +0.10(+1.71%) |
Jun 14, 2006 | 5.528 | 5.661 | 5.467 | 5.620 | 1,689,340 | +0.07(+1.34%) |
Jun 13, 2006 | 5.349 | 5.598 | 5.294 | 5.545 | 1,384,060 | +0.20(+3.67%) |
Jun 12, 2006 | 5.456 | 5.480 | 5.329 | 5.349 | 963,861 | -0.11(-1.96%) |
Jun 09, 2006 | 5.526 | 5.563 | 5.449 | 5.456 | 533,407 | -0.03(-0.52%) |
Jun 08, 2006 | 5.414 | 5.563 | 5.399 | 5.484 | 1,144,550 | +0.06(+1.17%) |
Jun 07, 2006 | 5.458 | 5.609 | 5.403 | 5.421 | 626,344 | -0.03(-0.60%) |
Jun 06, 2006 | 5.561 | 5.561 | 5.384 | 5.454 | 1,257,718 | -0.07(-1.26%) |
Jun 05, 2006 | 5.665 | 5.672 | 5.508 | 5.524 | 1,221,505 | -0.14(-2.50%) |
Jun 02, 2006 | 5.687 | 5.687 | 5.587 | 5.665 | 926,297 | +0.02(+0.35%) |
Jun 01, 2006 | 5.510 | 5.663 | 5.451 | 5.646 | 1,216,971 | +0.16(+2.99%) |
May 31, 2006 | 5.469 | 5.515 | 5.388 | 5.482 | 2,443,574 | +0.02(+0.32%) |
May 30, 2006 | 5.844 | 5.844 | 5.460 | 5.465 | 2,088,880 | -0.38(-6.53%) |
May 26, 2006 | 5.847 | 5.947 | 5.764 | 5.847 | 903,395 | +0.00(+0.07%) |
May 25, 2006 | 5.799 | 5.842 | 5.707 | 5.842 | 860,701 | +0.09(+1.48%) |
May 24, 2006 | 5.759 | 5.823 | 5.565 | 5.757 | 1,087,835 | +0.01(+0.19%) |
May 23, 2006 | 5.716 | 5.862 | 5.679 | 5.746 | 1,253,513 | +0.07(+1.23%) |
May 22, 2006 | 5.556 | 5.759 | 5.478 | 5.676 | 1,247,659 | +0.09(+1.64%) |
May 19, 2006 | 5.598 | 5.665 | 5.500 | 5.585 | 781,620 | -0.01(-0.23%) |
May 18, 2006 | 5.670 | 5.757 | 5.598 | 5.598 | 1,598,025 | -0.03(-0.50%) |
May 17, 2006 | 5.622 | 5.711 | 5.617 | 5.626 | 1,535,016 | -0.04(-0.66%) |
May 16, 2006 | 5.757 | 5.810 | 5.639 | 5.663 | 1,023,627 | -0.11(-1.85%) |
May 15, 2006 | 5.820 | 5.864 | 5.674 | 5.770 | 1,437,431 | -0.07(-1.12%) |
May 12, 2006 | 5.897 | 5.923 | 5.716 | 5.836 | 1,445,084 | -0.07(-1.18%) |
May 11, 2006 | 6.078 | 6.093 | 5.834 | 5.906 | 1,523,579 | -0.21(-3.39%) |
May 10, 2006 | 6.137 | 6.231 | 6.087 | 6.113 | 2,012,154 | -0.02(-0.39%) |
May 09, 2006 | 6.082 | 6.146 | 6.058 | 6.137 | 1,498,941 | +0.03(+0.43%) |
May 08, 2006 | 6.056 | 6.115 | 5.995 | 6.111 | 1,616,960 | +0.01(+0.18%) |
May 05, 2006 | 6.056 | 6.113 | 5.997 | 6.100 | 797,413 | +0.08(+1.27%) |
May 04, 2006 | 5.923 | 6.045 | 5.886 | 6.023 | 1,599,220 | +0.12(+2.07%) |
May 03, 2006 | 5.818 | 5.943 | 5.770 | 5.901 | 1,428,577 | +0.08(+1.35%) |
May 02, 2006 | 5.772 | 5.849 | 5.635 | 5.823 | 1,197,215 | +0.09(+1.64%) |
May 01, 2006 | 5.794 | 5.866 | 5.707 | 5.729 | 1,658,885 | -0.09(-1.54%) |
Apr 28, 2006 | 5.766 | 5.879 | 5.713 | 5.818 | 1,180,373 | +0.02(+0.30%) |
Apr 27, 2006 | 5.722 | 5.879 | 5.624 | 5.801 | 1,911,669 | +0.03(+0.61%) |
Apr 26, 2006 | 5.620 | 5.858 | 5.578 | 5.766 | 3,536,943 | +0.15(+2.68%) |
Apr 25, 2006 | 5.921 | 6.237 | 5.558 | 5.615 | 6,081,676 | -0.73(-11.55%) |
Apr 24, 2006 | 6.375 | 6.430 | 6.248 | 6.349 | 1,025,614 | -0.00(-0.07%) |
Apr 21, 2006 | 6.462 | 6.517 | 6.320 | 6.353 | 1,042,928 | -0.11(-1.76%) |
Apr 20, 2006 | 6.244 | 6.478 | 6.244 | 6.467 | 1,257,819 | +0.19(+2.99%) |
Apr 19, 2006 | 6.176 | 6.294 | 6.122 | 6.279 | 823,187 | +0.13(+2.09%) |
Apr 18, 2006 | 6.135 | 6.159 | 6.093 | 6.150 | 1,082,677 | +0.02(+0.25%) |
Apr 17, 2006 | 6.198 | 6.218 | 6.096 | 6.135 | 1,108,735 | -0.08(-1.30%) |
Apr 13, 2006 | 6.146 | 6.279 | 6.039 | 6.216 | 591,739 | +0.08(+1.32%) |
Apr 12, 2006 | 6.047 | 6.178 | 6.010 | 6.135 | 411,719 | +0.09(+1.44%) |
Apr 11, 2006 | 6.135 | 6.196 | 6.006 | 6.047 | 723,563 | -0.06(-1.04%) |
Apr 10, 2006 | 6.360 | 6.362 | 6.091 | 6.111 | 1,033,181 | -0.25(-3.95%) |
Apr 07, 2006 | 6.552 | 6.552 | 6.301 | 6.362 | 785,289 | -0.18(-2.80%) |
Apr 06, 2006 | 6.497 | 6.550 | 6.451 | 6.545 | 671,008 | +0.03(+0.44%) |
Apr 05, 2006 | 6.458 | 6.517 | 6.430 | 6.517 | 744,656 | +0.06(+0.98%) |
Apr 04, 2006 | 6.469 | 6.526 | 6.430 | 6.454 | 738,605 | +0.00(+0.03%) |
Apr 03, 2006 | 6.471 | 6.550 | 6.445 | 6.451 | 1,002,296 | -0.02(-0.30%) |
Mar 31, 2006 | 6.281 | 6.484 | 6.281 | 6.471 | 1,406,948 | +0.14(+2.24%) |
Mar 30, 2006 | 6.222 | 6.362 | 6.207 | 6.329 | 1,369,654 | +0.14(+2.19%) |
Mar 29, 2006 | 6.089 | 6.205 | 6.089 | 6.194 | 836,352 | +0.09(+1.47%) |
Mar 28, 2006 | 6.109 | 6.168 | 6.091 | 6.104 | 495,294 | -0.01(-0.14%) |
Mar 27, 2006 | 6.165 | 6.174 | 6.082 | 6.113 | 611,733 | -0.09(-1.51%) |
Mar 24, 2006 | 6.146 | 6.207 | 6.085 | 6.207 | 478,681 | +0.07(+1.17%) |
Mar 23, 2006 | 6.128 | 6.152 | 6.074 | 6.135 | 951,352 | -0.02(-0.35%) |
Mar 22, 2006 | 6.091 | 6.183 | 6.069 | 6.157 | 562,017 | +0.04(+0.64%) |
Mar 21, 2006 | 6.213 | 6.229 | 6.074 | 6.117 | 887,547 | -0.12(-1.86%) |
Mar 20, 2006 | 6.185 | 6.237 | 6.176 | 6.233 | 741,995 | +0.03(+0.49%) |
Mar 17, 2006 | 6.216 | 6.240 | 6.168 | 6.202 | 1,818,764 | +0.02(+0.39%) |
Mar 16, 2006 | 6.244 | 6.268 | 6.152 | 6.178 | 2,572,279 | -0.07(-1.08%) |
Mar 15, 2006 | 6.242 | 6.277 | 6.183 | 6.246 | 621,585 | -0.01(-0.10%) |
Mar 14, 2006 | 6.220 | 6.264 | 6.178 | 6.253 | 717,847 | +0.04(+0.60%) |
Mar 13, 2006 | 6.277 | 6.331 | 6.207 | 6.216 | 793,877 | -0.02(-0.35%) |
Mar 10, 2006 | 6.207 | 6.270 | 6.194 | 6.237 | 543,732 | +0.02(+0.25%) |
Mar 09, 2006 | 6.176 | 6.259 | 6.113 | 6.222 | 795,765 | +0.05(+0.85%) |
Mar 08, 2006 | 6.246 | 6.246 | 6.159 | 6.170 | 1,319,274 | -0.08(-1.26%) |
Mar 07, 2006 | 6.331 | 6.366 | 6.213 | 6.248 | 1,494,402 | -0.09(-1.34%) |
Mar 06, 2006 | 6.377 | 6.377 | 6.309 | 6.333 | 853,569 | -0.01(-0.14%) |
Mar 03, 2006 | 6.264 | 6.392 | 6.242 | 6.342 | 2,864,464 | +0.06(+0.90%) |
Mar 02, 2006 | 6.255 | 6.303 | 6.222 | 6.285 | 1,079,906 | +0.02(+0.38%) |
Mar 01, 2006 | 6.047 | 6.264 | 6.004 | 6.261 | 1,996,191 | +0.26(+4.25%) |
Feb 28, 2006 | 6.076 | 6.186 | 5.984 | 6.006 | 1,099,235 | -0.07(-1.15%) |
Feb 27, 2006 | 6.093 | 6.200 | 6.058 | 6.076 | 713,299 | -0.02(-0.25%) |
Feb 24, 2006 | 5.999 | 6.109 | 5.999 | 6.091 | 603,721 | +0.08(+1.27%) |
Feb 23, 2006 | 6.067 | 6.076 | 6.004 | 6.015 | 709,992 | -0.09(-1.54%) |
Feb 22, 2006 | 6.058 | 6.133 | 6.004 | 6.109 | 508,343 | +0.09(+1.49%) |
Feb 21, 2006 | 6.096 | 6.157 | 6.004 | 6.019 | 723,682 | -0.09(-1.39%) |
Feb 17, 2006 | 6.194 | 6.205 | 6.091 | 6.104 | 574,462 | -0.07(-1.10%) |
Feb 16, 2006 | 6.176 | 6.264 | 6.146 | 6.172 | 712,712 | +0.01(+0.11%) |
Feb 15, 2006 | 6.120 | 6.205 | 6.091 | 6.165 | 845,311 | +0.02(+0.39%) |
Feb 14, 2006 | 6.137 | 6.196 | 6.015 | 6.141 | 849,181 | +0.04(+0.61%) |
Feb 13, 2006 | 6.130 | 6.205 | 6.104 | 6.104 | 809,941 | -0.07(-1.17%) |
Feb 10, 2006 | 6.076 | 6.198 | 6.054 | 6.176 | 1,695,523 | +0.08(+1.29%) |
Feb 09, 2006 | 6.296 | 6.329 | 6.093 | 6.098 | 1,450,045 | -0.20(-3.22%) |
Feb 08, 2006 | 6.133 | 6.336 | 6.133 | 6.301 | 944,747 | +0.14(+2.30%) |
Feb 07, 2006 | 6.189 | 6.272 | 6.059 | 6.159 | 1,520,799 | -0.06(-0.95%) |
Feb 06, 2006 | 6.178 | 6.244 | 6.135 | 6.218 | 1,185,338 | +0.02(+0.39%) |
Feb 03, 2006 | 6.336 | 6.368 | 6.170 | 6.194 | 1,433,592 | -0.16(-2.48%) |
Feb 02, 2006 | 6.362 | 6.384 | 6.288 | 6.351 | 953,051 | -0.01(-0.14%) |
Feb 01, 2006 | 6.331 | 6.440 | 6.314 | 6.360 | 1,046,176 | -0.01(-0.17%) |
Jan 31, 2006 | 6.331 | 6.432 | 6.331 | 6.371 | 1,108,099 | +0.01(+0.17%) |
Jan 30, 2006 | 6.397 | 6.497 | 6.331 | 6.360 | 1,683,930 | -0.05(-0.72%) |
Jan 27, 2006 | 6.072 | 6.493 | 6.074 | 6.406 | 3,081,993 | +0.33(+5.50%) |
Jan 26, 2006 | 6.467 | 6.288 | 5.934 | 6.072 | 7,522,336 | -0.40(-6.11%) |
Jan 25, 2006 | 6.519 | 6.526 | 6.432 | 6.467 | 1,299,253 | -0.00(-0.07%) |
Jan 24, 2006 | 6.475 | 6.593 | 6.438 | 6.471 | 1,356,595 | +0.03(+0.44%) |
Jan 23, 2006 | 6.537 | 6.537 | 6.355 | 6.443 | 1,253,939 | -0.01(-0.17%) |
Jan 20, 2006 | 6.580 | 6.604 | 6.445 | 6.454 | 883,168 | -0.09(-1.43%) |
Jan 19, 2006 | 6.534 | 6.637 | 6.467 | 6.547 | 1,080,291 | +0.06(+0.94%) |
Jan 18, 2006 | 6.443 | 6.593 | 6.397 | 6.486 | 1,270,717 | -0.02(-0.27%) |
Jan 17, 2006 | 6.554 | 6.591 | 6.484 | 6.504 | 882,710 | -0.05(-0.77%) |
Jan 13, 2006 | 6.537 | 6.652 | 6.517 | 6.554 | 821,703 | -0.01(-0.13%) |
Jan 12, 2006 | 6.617 | 6.633 | 6.517 | 6.563 | 1,632,002 | -0.12(-1.80%) |
Jan 11, 2006 | 6.790 | 6.868 | 6.595 | 6.683 | 2,656,522 | -0.06(-0.87%) |
Jan 10, 2006 | 6.440 | 6.818 | 6.257 | 6.742 | 7,165,150 | -0.29(-4.16%) |
Jan 09, 2006 | 7.058 | 7.257 | 6.849 | 7.034 | 2,110,747 | +0.00(+0.03%) |
Jan 06, 2006 | 6.877 | 7.065 | 6.877 | 7.032 | 986,003 | +0.19(+2.74%) |
Jan 05, 2006 | 6.611 | 6.921 | 6.606 | 6.844 | 2,253,047 | +0.21(+3.23%) |
Jan 04, 2006 | 6.447 | 6.768 | 6.447 | 6.630 | 1,118,020 | +0.13(+2.05%) |
Jan 03, 2006 | 6.619 | 6.668 | 6.382 | 6.497 | 1,732,634 | -0.07(-1.10%) |
Dec 30, 2005 | 6.609 | 6.654 | 6.427 | 6.569 | 806,606 | -0.08(-1.15%) |
Dec 29, 2005 | 6.657 | 6.737 | 6.606 | 6.646 | 322,617 | -0.03(-0.46%) |
Dec 28, 2005 | 6.648 | 6.700 | 6.530 | 6.676 | 291,772 | +0.05(+0.72%) |
Dec 27, 2005 | 6.868 | 6.923 | 6.628 | 6.628 | 567,513 | -0.22(-3.25%) |
Dec 23, 2005 | 6.796 | 6.888 | 6.777 | 6.851 | 247,585 | +0.09(+1.39%) |
Dec 22, 2005 | 6.785 | 6.860 | 6.652 | 6.757 | 623,637 | -0.04(-0.64%) |
Dec 21, 2005 | 6.768 | 6.890 | 6.707 | 6.801 | 641,840 | +0.00(+0.00%) |
Dec 20, 2005 | 6.794 | 6.932 | 6.772 | 6.801 | 465,425 | -0.03(-0.42%) |
Dec 19, 2005 | 6.831 | 6.964 | 6.726 | 6.829 | 784,804 | -0.05(-0.79%) |
Dec 16, 2005 | 6.873 | 6.947 | 6.753 | 6.884 | 1,937,044 | +0.03(+0.41%) |
Dec 15, 2005 | 7.047 | 7.050 | 6.781 | 6.855 | 869,528 | -0.19(-2.70%) |
Dec 14, 2005 | 7.050 | 7.139 | 6.989 | 7.045 | 1,421,326 | +0.06(+0.84%) |
Dec 13, 2005 | 6.914 | 7.117 | 6.844 | 6.986 | 3,824,758 | +0.46(+7.06%) |
Dec 12, 2005 | 6.436 | 6.558 | 6.436 | 6.526 | 557,193 | +0.07(+1.15%) |
Dec 09, 2005 | 6.244 | 6.491 | 6.244 | 6.451 | 845,279 | +0.17(+2.78%) |
Dec 08, 2005 | 6.506 | 6.554 | 6.237 | 6.277 | 1,379,213 | -0.19(-2.90%) |
Dec 07, 2005 | 6.635 | 6.685 | 6.382 | 6.464 | 1,279,676 | -0.13(-2.02%) |
Dec 06, 2005 | 6.637 | 6.709 | 6.576 | 6.598 | 709,689 | -0.04(-0.59%) |
Dec 05, 2005 | 6.801 | 6.801 | 6.558 | 6.637 | 1,032,884 | -0.20(-2.91%) |
Dec 02, 2005 | 6.833 | 6.866 | 6.716 | 6.836 | 561,637 | -0.03(-0.48%) |
Dec 01, 2005 | 6.774 | 6.921 | 6.735 | 6.868 | 1,012,711 | +0.11(+1.68%) |
Nov 30, 2005 | 6.766 | 6.774 | 6.521 | 6.755 | 1,030,799 | +0.02(+0.32%) |
Nov 29, 2005 | 6.713 | 6.753 | 6.626 | 6.733 | 868,286 | +0.07(+1.05%) |
Nov 28, 2005 | 6.864 | 6.864 | 6.654 | 6.663 | 1,051,888 | -0.15(-2.21%) |
Nov 25, 2005 | 6.750 | 6.833 | 6.750 | 6.814 | 84,504 | +0.04(+0.61%) |
Nov 23, 2005 | 6.744 | 6.877 | 6.744 | 6.772 | 478,635 | +0.00(+0.00%) |
Nov 22, 2005 | 6.746 | 6.799 | 6.698 | 6.772 | 755,686 | +0.07(+1.11%) |
Nov 21, 2005 | 6.711 | 6.746 | 6.685 | 6.698 | 1,035,591 | -0.00(-0.07%) |
Nov 18, 2005 | 6.687 | 6.750 | 6.670 | 6.702 | 916,051 | +0.05(+0.82%) |
Nov 17, 2005 | 6.604 | 6.698 | 6.567 | 6.648 | 1,301,035 | +0.04(+0.66%) |
Nov 16, 2005 | 6.554 | 6.646 | 6.547 | 6.604 | 652,004 | +0.05(+0.80%) |
Nov 15, 2005 | 6.711 | 6.764 | 6.547 | 6.552 | 778,446 | -0.19(-2.88%) |
Nov 14, 2005 | 6.729 | 6.816 | 6.722 | 6.746 | 667,549 | +0.01(+0.10%) |
Nov 11, 2005 | 6.755 | 6.792 | 6.694 | 6.740 | 244,731 | -0.06(-0.93%) |
Nov 10, 2005 | 6.692 | 6.860 | 6.604 | 6.803 | 1,108,410 | +0.09(+1.37%) |
Nov 09, 2005 | 6.635 | 6.748 | 6.602 | 6.711 | 666,258 | +0.03(+0.49%) |
Nov 08, 2005 | 6.591 | 6.722 | 6.550 | 6.678 | 633,219 | +0.02(+0.33%) |
Nov 07, 2005 | 6.731 | 6.766 | 6.624 | 6.657 | 1,266,384 | -0.04(-0.55%) |
Nov 04, 2005 | 6.602 | 6.718 | 6.593 | 6.694 | 1,128,317 | +0.11(+1.66%) |
Nov 03, 2005 | 6.478 | 6.593 | 6.478 | 6.585 | 1,139,328 | +0.17(+2.58%) |
Nov 02, 2005 | 6.189 | 6.475 | 6.189 | 6.419 | 789,700 | +0.26(+4.22%) |
Nov 01, 2005 | 6.200 | 6.257 | 6.104 | 6.159 | 757,243 | -0.08(-1.29%) |
Oct 31, 2005 | 6.152 | 6.275 | 6.117 | 6.240 | 935,147 | +0.12(+1.93%) |
Oct 28, 2005 | 5.989 | 6.161 | 5.899 | 6.122 | 635,225 | +0.19(+3.13%) |
Oct 27, 2005 | 6.109 | 6.168 | 5.879 | 5.936 | 1,131,637 | -0.21(-3.44%) |
Oct 26, 2005 | 6.189 | 6.283 | 6.056 | 6.148 | 957,013 | -0.10(-1.57%) |
Oct 25, 2005 | 6.268 | 6.290 | 6.152 | 6.246 | 697,327 | -0.06(-0.97%) |
Oct 24, 2005 | 6.168 | 6.307 | 6.117 | 6.307 | 505,449 | +0.16(+2.59%) |
Oct 21, 2005 | 6.056 | 6.244 | 6.056 | 6.148 | 770,174 | +0.06(+1.04%) |
Oct 20, 2005 | 6.043 | 6.144 | 5.919 | 6.085 | 1,159,857 | +0.06(+0.94%) |
Oct 19, 2005 | 6.045 | 6.078 | 5.847 | 6.028 | 2,248,508 | -0.06(-0.93%) |
Oct 18, 2005 | 6.261 | 6.462 | 5.855 | 6.085 | 2,572,998 | -0.29(-4.55%) |
Oct 17, 2005 | 6.406 | 6.406 | 6.178 | 6.375 | 1,103,449 | -0.05(-0.78%) |
Oct 14, 2005 | 6.556 | 6.556 | 6.288 | 6.425 | 1,192,140 | -0.07(-1.14%) |
Oct 13, 2005 | 6.294 | 6.561 | 6.205 | 6.499 | 2,701,026 | +0.18(+2.87%) |
Oct 12, 2005 | 6.314 | 6.397 | 6.111 | 6.318 | 1,043,780 | -0.03(-0.55%) |
Oct 11, 2005 | 6.604 | 6.628 | 6.351 | 6.353 | 756,231 | -0.23(-3.55%) |
Oct 10, 2005 | 6.589 | 6.683 | 6.436 | 6.587 | 875,679 | +0.03(+0.47%) |
Oct 07, 2005 | 6.497 | 6.615 | 6.292 | 6.556 | 974,149 | +0.09(+1.42%) |
Oct 06, 2005 | 6.630 | 6.718 | 6.410 | 6.464 | 1,293,738 | -0.13(-1.99%) |
Oct 05, 2005 | 6.644 | 6.818 | 6.401 | 6.595 | 817,989 | -0.09(-1.31%) |
Oct 04, 2005 | 6.825 | 6.927 | 6.668 | 6.683 | 818,447 | -0.13(-1.89%) |
Oct 03, 2005 | 6.552 | 6.816 | 6.519 | 6.812 | 1,139,296 | +0.25(+3.76%) |
Sep 30, 2005 | 6.499 | 6.626 | 6.362 | 6.565 | 829,957 | +0.11(+1.69%) |
Sep 29, 2005 | 6.312 | 6.473 | 6.233 | 6.456 | 461,220 | +0.11(+1.75%) |
Sep 28, 2005 | 6.251 | 6.412 | 6.183 | 6.344 | 588,024 | +0.08(+1.22%) |
Sep 27, 2005 | 6.445 | 6.460 | 6.168 | 6.268 | 631,387 | -0.15(-2.28%) |
Sep 26, 2005 | 6.373 | 6.484 | 6.268 | 6.414 | 1,184,679 | +0.08(+1.28%) |
Sep 23, 2005 | 6.333 | 6.377 | 6.192 | 6.333 | 504,436 | +0.02(+0.28%) |
Sep 22, 2005 | 6.316 | 6.438 | 6.233 | 6.316 | 690,873 | -0.10(-1.50%) |
Sep 21, 2005 | 6.650 | 6.659 | 6.357 | 6.412 | 683,535 | -0.27(-4.02%) |
Sep 20, 2005 | 6.635 | 6.849 | 6.604 | 6.681 | 739,980 | +0.06(+0.96%) |
Sep 19, 2005 | 6.805 | 6.842 | 6.576 | 6.617 | 729,779 | -0.21(-3.01%) |
Sep 16, 2005 | 6.615 | 6.823 | 6.565 | 6.823 | 3,100,745 | +0.23(+3.48%) |
Sep 15, 2005 | 6.449 | 6.604 | 6.449 | 6.593 | 971,497 | +0.13(+1.96%) |
Sep 14, 2005 | 6.574 | 6.606 | 6.392 | 6.467 | 802,489 | -0.10(-1.59%) |
Sep 13, 2005 | 6.823 | 6.823 | 6.545 | 6.571 | 910,531 | -0.29(-4.26%) |
Sep 12, 2005 | 6.648 | 6.877 | 6.604 | 6.864 | 991,857 | +0.19(+2.85%) |
Sep 09, 2005 | 6.556 | 6.709 | 6.545 | 6.674 | 890,497 | +0.12(+1.76%) |
Sep 08, 2005 | 6.563 | 6.593 | 6.444 | 6.558 | 767,334 | -0.03(-0.46%) |
Sep 07, 2005 | 6.728 | 6.755 | 6.543 | 6.589 | 773,943 | -0.16(-2.33%) |
Sep 06, 2005 | 6.644 | 6.785 | 6.613 | 6.746 | 766,999 | +0.12(+1.81%) |
Sep 02, 2005 | 6.493 | 6.696 | 6.493 | 6.626 | 766,427 | +0.11(+1.64%) |