Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.415 | 6.480 | 6.408 | 6.461 | 2,842,874 | +0.03(+0.41%) |
Sep 28, 2006 | 6.461 | 6.617 | 6.415 | 6.434 | 7,526,292 | -0.03(-0.40%) |
Sep 27, 2006 | 6.480 | 6.598 | 6.428 | 6.461 | 7,712,783 | -0.05(-0.80%) |
Sep 26, 2006 | 6.434 | 6.532 | 6.369 | 6.513 | 5,686,208 | +0.10(+1.53%) |
Sep 25, 2006 | 6.337 | 6.461 | 6.304 | 6.415 | 7,784,498 | +0.14(+2.29%) |
Sep 22, 2006 | 6.304 | 6.310 | 6.252 | 6.271 | 1,340,374 | -0.01(-0.21%) |
Sep 21, 2006 | 6.415 | 6.447 | 6.271 | 6.284 | 5,186,652 | -0.12(-1.93%) |
Sep 20, 2006 | 6.428 | 6.447 | 6.408 | 6.408 | 6,848,060 | +0.01(+0.10%) |
Sep 19, 2006 | 6.363 | 6.421 | 6.350 | 6.402 | 8,754,803 | +0.05(+0.82%) |
Sep 18, 2006 | 6.389 | 6.461 | 6.330 | 6.350 | 3,008,371 | -0.09(-1.42%) |
Sep 15, 2006 | 6.441 | 6.500 | 6.421 | 6.441 | 6,068,078 | +0.02(+0.30%) |
Sep 14, 2006 | 6.447 | 6.447 | 6.408 | 6.421 | 2,925,623 | -0.01(-0.20%) |
Sep 13, 2006 | 6.284 | 6.461 | 6.278 | 6.434 | 8,336,922 | +0.16(+2.49%) |
Sep 12, 2006 | 6.180 | 6.310 | 6.180 | 6.278 | 5,899,516 | +0.12(+2.01%) |
Sep 11, 2006 | 6.199 | 6.206 | 6.141 | 6.154 | 2,478,167 | -0.04(-0.63%) |
Sep 08, 2006 | 6.160 | 6.219 | 6.115 | 6.193 | 2,529,808 | +0.03(+0.53%) |
Sep 07, 2006 | 6.108 | 6.180 | 6.102 | 6.160 | 5,019,929 | +0.06(+0.96%) |
Sep 06, 2006 | 6.023 | 6.128 | 6.017 | 6.102 | 5,466,924 | +0.07(+1.19%) |
Sep 05, 2006 | 6.056 | 6.069 | 6.010 | 6.030 | 3,295,386 | -0.02(-0.32%) |
Sep 01, 2006 | 6.010 | 6.089 | 6.004 | 6.049 | 2,430,817 | +0.06(+0.98%) |
Aug 31, 2006 | 5.906 | 5.991 | 5.886 | 5.991 | 3,860,375 | +0.11(+1.89%) |
Aug 30, 2006 | 5.880 | 5.919 | 5.867 | 5.880 | 1,498,362 | +0.00(+0.00%) |
Aug 29, 2006 | 5.938 | 5.945 | 5.841 | 5.880 | 4,222,937 | -0.02(-0.33%) |
Aug 28, 2006 | 5.769 | 5.906 | 5.769 | 5.899 | 3,088,668 | +0.13(+2.26%) |
Aug 25, 2006 | 5.762 | 5.814 | 5.717 | 5.769 | 1,401,516 | -0.01(-0.11%) |
Aug 24, 2006 | 5.756 | 5.821 | 5.723 | 5.775 | 905,790 | +0.03(+0.57%) |
Aug 23, 2006 | 5.710 | 5.788 | 5.704 | 5.743 | 1,177,635 | +0.01(+0.23%) |
Aug 22, 2006 | 5.795 | 5.795 | 5.717 | 5.730 | 2,229,615 | -0.06(-1.01%) |
Aug 21, 2006 | 5.828 | 5.847 | 5.769 | 5.788 | 1,971,715 | -0.07(-1.22%) |
Aug 18, 2006 | 5.814 | 5.860 | 5.775 | 5.860 | 3,786,055 | +0.05(+0.90%) |
Aug 17, 2006 | 5.769 | 5.808 | 5.710 | 5.808 | 3,583,474 | +0.05(+0.79%) |
Aug 16, 2006 | 5.801 | 5.801 | 5.717 | 5.762 | 5,445,165 | +0.03(+0.57%) |
Aug 15, 2006 | 5.717 | 5.762 | 5.710 | 5.730 | 6,644,100 | +0.01(+0.23%) |
Aug 14, 2006 | 5.612 | 5.717 | 5.612 | 5.717 | 5,765,892 | +0.11(+1.98%) |
Aug 11, 2006 | 5.586 | 5.658 | 5.586 | 5.606 | 3,352,697 | -0.04(-0.69%) |
Aug 10, 2006 | 5.612 | 5.677 | 5.599 | 5.645 | 9,336,035 | +0.04(+0.70%) |
Aug 09, 2006 | 5.743 | 5.867 | 5.566 | 5.606 | 7,249,391 | +0.19(+3.49%) |
Aug 08, 2006 | 5.488 | 5.495 | 5.351 | 5.416 | 5,181,135 | -0.08(-1.43%) |
Aug 07, 2006 | 5.514 | 5.521 | 5.469 | 5.495 | 4,541,826 | -0.01(-0.24%) |
Aug 04, 2006 | 5.482 | 5.553 | 5.475 | 5.508 | 3,898,838 | +0.05(+0.96%) |
Aug 03, 2006 | 5.345 | 5.456 | 5.325 | 5.456 | 2,362,319 | +0.08(+1.58%) |
Aug 02, 2006 | 5.338 | 5.394 | 5.292 | 5.371 | 5,346,020 | +0.02(+0.37%) |
Aug 01, 2006 | 5.305 | 5.377 | 5.305 | 5.351 | 3,055,569 | +0.01(+0.12%) |
Jul 31, 2006 | 5.305 | 5.358 | 5.273 | 5.345 | 4,309,210 | +0.01(+0.12%) |
Jul 28, 2006 | 5.234 | 5.338 | 5.221 | 5.338 | 2,968,989 | +0.10(+2.00%) |
Jul 27, 2006 | 5.221 | 5.253 | 5.214 | 5.234 | 2,913,517 | +0.02(+0.38%) |
Jul 26, 2006 | 5.155 | 5.221 | 5.136 | 5.214 | 3,309,025 | +0.01(+0.25%) |
Jul 25, 2006 | 5.201 | 5.214 | 5.149 | 5.201 | 3,076,869 | +0.00(+0.00%) |
Jul 24, 2006 | 5.214 | 5.221 | 5.155 | 5.201 | 3,630,825 | -0.01(-0.13%) |
Jul 21, 2006 | 5.240 | 5.240 | 5.188 | 5.208 | 3,198,387 | -0.01(-0.25%) |
Jul 20, 2006 | 5.260 | 5.286 | 5.181 | 5.221 | 4,941,931 | -0.04(-0.74%) |
Jul 19, 2006 | 5.142 | 5.273 | 5.142 | 5.260 | 13,773,812 | +0.12(+2.41%) |
Jul 18, 2006 | 5.175 | 5.247 | 5.103 | 5.136 | 2,553,560 | -0.05(-0.88%) |
Jul 17, 2006 | 5.149 | 5.253 | 5.084 | 5.181 | 9,089,628 | +0.05(+1.02%) |
Jul 14, 2006 | 5.208 | 5.208 | 5.103 | 5.129 | 9,281,942 | -0.08(-1.50%) |
Jul 13, 2006 | 5.253 | 5.253 | 5.188 | 5.208 | 11,151,448 | -0.05(-0.87%) |
Jul 12, 2006 | 5.364 | 5.364 | 5.221 | 5.253 | 7,135,382 | -0.11(-2.07%) |
Jul 11, 2006 | 5.312 | 5.371 | 5.305 | 5.364 | 4,961,085 | +0.05(+0.98%) |
Jul 10, 2006 | 5.312 | 5.351 | 5.260 | 5.312 | 6,190,362 | +0.00(+0.00%) |
Jul 07, 2006 | 5.325 | 5.345 | 5.299 | 5.312 | 4,317,791 | -0.03(-0.49%) |
Jul 06, 2006 | 5.325 | 5.351 | 5.292 | 5.338 | 4,428,429 | +0.04(+0.74%) |
Jul 05, 2006 | 5.351 | 5.364 | 5.234 | 5.299 | 8,780,087 | -0.09(-1.69%) |
Jul 03, 2006 | 5.449 | 5.469 | 5.358 | 5.390 | 1,945,052 | -0.06(-1.08%) |
Jun 30, 2006 | 5.469 | 5.488 | 5.416 | 5.449 | 5,816,001 | -0.02(-0.36%) |
Jun 29, 2006 | 5.475 | 5.508 | 5.443 | 5.469 | 9,868,997 | -0.01(-0.12%) |
Jun 28, 2006 | 5.488 | 5.495 | 5.429 | 5.475 | 6,762,553 | -0.01(-0.12%) |
Jun 27, 2006 | 5.514 | 5.553 | 5.456 | 5.482 | 7,880,732 | -0.01(-0.12%) |
Jun 26, 2006 | 5.547 | 5.586 | 5.475 | 5.488 | 9,816,437 | -0.08(-1.41%) |
Jun 23, 2006 | 5.593 | 5.599 | 5.534 | 5.566 | 2,706,952 | -0.02(-0.35%) |
Jun 22, 2006 | 5.677 | 5.677 | 5.573 | 5.586 | 6,797,951 | -0.08(-1.50%) |
Jun 21, 2006 | 5.593 | 5.697 | 5.580 | 5.671 | 3,716,945 | +0.07(+1.16%) |
Jun 20, 2006 | 5.606 | 5.619 | 5.580 | 5.606 | 7,731,478 | -0.04(-0.69%) |
Jun 19, 2006 | 5.677 | 5.710 | 5.638 | 5.645 | 6,226,373 | +0.05(+0.93%) |
Jun 16, 2006 | 5.632 | 5.664 | 5.586 | 5.593 | 4,655,222 | -0.07(-1.15%) |
Jun 15, 2006 | 5.697 | 5.697 | 5.599 | 5.658 | 11,285,531 | -0.01(-0.23%) |
Jun 14, 2006 | 5.632 | 5.704 | 5.632 | 5.671 | 6,346,205 | +0.04(+0.70%) |
Jun 13, 2006 | 5.730 | 5.775 | 5.632 | 5.632 | 6,376,087 | -0.10(-1.71%) |
Jun 12, 2006 | 5.814 | 5.821 | 5.710 | 5.730 | 3,657,948 | -0.08(-1.35%) |
Jun 09, 2006 | 5.769 | 5.880 | 5.769 | 5.808 | 5,902,581 | +0.01(+0.23%) |
Jun 08, 2006 | 5.906 | 5.906 | 5.756 | 5.795 | 12,374,135 | -0.11(-1.88%) |
Jun 07, 2006 | 5.867 | 5.952 | 5.873 | 5.906 | 32,062,940 | +0.04(+0.67%) |
Jun 06, 2006 | 6.173 | 6.186 | 5.782 | 5.867 | 45,756,608 | -0.35(-5.67%) |
Jun 05, 2006 | 6.284 | 6.291 | 6.219 | 6.219 | 2,061,206 | -0.09(-1.45%) |
Jun 02, 2006 | 6.284 | 6.330 | 6.160 | 6.310 | 3,857,464 | -0.01(-0.10%) |
Jun 01, 2006 | 6.226 | 6.337 | 6.154 | 6.317 | 3,940,519 | +0.10(+1.57%) |
May 31, 2006 | 6.134 | 6.278 | 6.082 | 6.219 | 2,887,773 | +0.11(+1.82%) |
May 30, 2006 | 6.069 | 6.180 | 6.023 | 6.108 | 2,532,567 | +0.01(+0.11%) |
May 26, 2006 | 6.049 | 6.128 | 6.043 | 6.102 | 2,603,823 | +0.05(+0.86%) |
May 25, 2006 | 6.082 | 6.108 | 6.023 | 6.049 | 3,535,664 | +0.01(+0.11%) |
May 24, 2006 | 6.069 | 6.076 | 5.945 | 6.043 | 5,012,880 | -0.03(-0.43%) |
May 23, 2006 | 6.154 | 6.186 | 6.069 | 6.069 | 2,457,020 | -0.10(-1.69%) |
May 22, 2006 | 6.134 | 6.245 | 6.134 | 6.173 | 4,090,233 | -0.01(-0.11%) |
May 19, 2006 | 6.199 | 6.219 | 5.971 | 6.180 | 3,468,239 | -0.01(-0.21%) |
May 18, 2006 | 6.239 | 6.245 | 6.167 | 6.193 | 4,711,767 | -0.05(-0.84%) |
May 17, 2006 | 6.206 | 6.265 | 6.147 | 6.245 | 5,785,966 | -0.05(-0.73%) |
May 16, 2006 | 6.297 | 6.317 | 6.239 | 6.291 | 2,825,711 | -0.01(-0.10%) |
May 15, 2006 | 6.395 | 6.402 | 6.245 | 6.297 | 4,456,012 | -0.10(-1.53%) |
May 12, 2006 | 6.415 | 6.421 | 6.317 | 6.395 | 4,429,042 | -0.07(-1.01%) |
May 11, 2006 | 6.500 | 6.506 | 6.318 | 6.461 | 7,162,352 | -0.08(-1.30%) |
May 10, 2006 | 6.637 | 6.637 | 6.402 | 6.545 | 3,221,679 | +0.03(+0.50%) |
May 09, 2006 | 6.591 | 6.591 | 6.461 | 6.513 | 7,010,952 | +0.00(+0.00%) |
May 08, 2006 | 6.493 | 6.513 | 6.467 | 6.513 | 2,369,828 | +0.03(+0.50%) |
May 05, 2006 | 6.545 | 6.545 | 6.434 | 6.480 | 2,252,601 | -0.07(-1.10%) |
May 04, 2006 | 6.624 | 6.624 | 6.487 | 6.552 | 4,637,753 | +0.14(+2.24%) |
May 03, 2006 | 6.356 | 6.415 | 6.265 | 6.408 | 6,229,284 | +0.07(+1.03%) |
May 02, 2006 | 6.232 | 6.382 | 6.173 | 6.343 | 5,021,614 | +0.12(+1.89%) |
May 01, 2006 | 6.252 | 6.271 | 6.180 | 6.226 | 8,953,553 | -0.03(-0.42%) |
Apr 28, 2006 | 6.258 | 6.258 | 6.193 | 6.252 | 5,095,782 | -0.01(-0.21%) |
Apr 27, 2006 | 6.199 | 6.278 | 6.167 | 6.265 | 6,271,578 | +0.05(+0.73%) |
Apr 26, 2006 | 6.186 | 6.252 | 6.186 | 6.219 | 2,810,234 | +0.01(+0.11%) |
Apr 25, 2006 | 6.213 | 6.245 | 6.173 | 6.213 | 2,491,346 | +0.01(+0.21%) |
Apr 24, 2006 | 6.173 | 6.213 | 6.154 | 6.199 | 3,709,129 | +0.03(+0.42%) |
Apr 21, 2006 | 6.193 | 6.193 | 6.121 | 6.173 | 5,029,276 | +0.01(+0.11%) |
Apr 20, 2006 | 6.141 | 6.180 | 6.102 | 6.167 | 3,309,791 | +0.04(+0.64%) |
Apr 19, 2006 | 6.147 | 6.167 | 6.102 | 6.128 | 6,030,228 | -0.02(-0.32%) |
Apr 18, 2006 | 6.102 | 6.180 | 6.049 | 6.147 | 3,365,263 | +0.05(+0.86%) |
Apr 17, 2006 | 6.147 | 6.147 | 6.076 | 6.095 | 3,624,389 | -0.05(-0.74%) |
Apr 13, 2006 | 6.173 | 6.173 | 6.128 | 6.141 | 3,534,591 | -0.03(-0.53%) |
Apr 12, 2006 | 6.199 | 6.199 | 6.154 | 6.173 | 5,060,537 | -0.03(-0.53%) |
Apr 11, 2006 | 6.258 | 6.258 | 6.193 | 6.206 | 2,660,367 | +0.01(+0.21%) |
Apr 10, 2006 | 6.154 | 6.199 | 6.128 | 6.193 | 2,259,343 | +0.03(+0.42%) |
Apr 07, 2006 | 6.186 | 6.265 | 6.115 | 6.167 | 3,491,838 | -0.08(-1.36%) |
Apr 06, 2006 | 6.226 | 6.258 | 6.186 | 6.252 | 2,446,447 | +0.03(+0.42%) |
Apr 05, 2006 | 6.278 | 6.284 | 6.193 | 6.226 | 8,339,374 | -0.07(-1.14%) |
Apr 04, 2006 | 6.252 | 6.323 | 6.245 | 6.297 | 4,205,008 | -0.05(-0.72%) |
Apr 03, 2006 | 6.343 | 6.395 | 6.271 | 6.343 | 3,641,245 | +0.10(+1.67%) |
Mar 31, 2006 | 6.199 | 6.278 | 6.186 | 6.239 | 4,063,876 | +0.03(+0.53%) |
Mar 30, 2006 | 6.337 | 6.402 | 6.199 | 6.206 | 7,286,474 | -0.18(-2.86%) |
Mar 29, 2006 | 6.467 | 6.493 | 6.343 | 6.389 | 3,388,095 | -0.08(-1.21%) |
Mar 28, 2006 | 6.558 | 6.565 | 6.350 | 6.467 | 8,358,835 | -0.09(-1.39%) |
Mar 27, 2006 | 6.754 | 6.767 | 6.558 | 6.558 | 3,772,110 | -0.25(-3.74%) |
Mar 24, 2006 | 6.682 | 6.819 | 6.663 | 6.813 | 3,350,399 | +0.10(+1.56%) |
Mar 23, 2006 | 6.728 | 6.754 | 6.663 | 6.709 | 5,011,041 | -0.10(-1.44%) |
Mar 22, 2006 | 6.474 | 6.989 | 6.474 | 6.806 | 10,106,823 | +0.37(+5.78%) |
Mar 21, 2006 | 6.689 | 6.735 | 6.350 | 6.434 | 9,529,422 | -0.25(-3.71%) |
Mar 20, 2006 | 6.598 | 6.695 | 6.585 | 6.682 | 2,165,408 | +0.08(+1.29%) |
Mar 17, 2006 | 6.663 | 6.663 | 6.506 | 6.598 | 4,114,138 | +0.00(+0.00%) |
Mar 16, 2006 | 6.682 | 6.682 | 6.487 | 6.598 | 5,931,236 | -0.10(-1.56%) |
Mar 15, 2006 | 6.526 | 6.735 | 6.526 | 6.702 | 3,326,340 | +0.16(+2.39%) |
Mar 14, 2006 | 6.513 | 6.565 | 6.474 | 6.545 | 6,873,804 | +0.00(+0.00%) |
Mar 13, 2006 | 6.637 | 6.682 | 6.513 | 6.545 | 6,262,690 | -0.05(-0.69%) |
Mar 10, 2006 | 6.474 | 6.598 | 6.454 | 6.591 | 13,186,450 | +0.12(+1.92%) |
Mar 09, 2006 | 6.532 | 6.539 | 6.461 | 6.467 | 4,578,143 | -0.07(-1.10%) |
Mar 08, 2006 | 6.558 | 6.585 | 6.493 | 6.539 | 4,360,392 | -0.05(-0.79%) |
Mar 07, 2006 | 6.598 | 6.604 | 6.539 | 6.591 | 2,502,072 | -0.01(-0.10%) |
Mar 06, 2006 | 6.682 | 6.722 | 6.585 | 6.598 | 1,548,931 | -0.10(-1.46%) |
Mar 03, 2006 | 6.774 | 6.780 | 6.624 | 6.695 | 2,922,251 | -0.12(-1.82%) |
Mar 02, 2006 | 6.787 | 6.832 | 6.689 | 6.819 | 4,273,046 | -0.02(-0.29%) |
Mar 01, 2006 | 6.761 | 6.865 | 6.761 | 6.839 | 5,336,059 | +0.08(+1.16%) |
Feb 28, 2006 | 6.891 | 6.885 | 6.748 | 6.761 | 2,138,745 | -0.13(-1.89%) |
Feb 27, 2006 | 6.911 | 6.950 | 6.839 | 6.891 | 3,058,174 | +0.03(+0.48%) |
Feb 24, 2006 | 6.741 | 6.878 | 6.669 | 6.859 | 12,362,949 | +0.14(+2.14%) |
Feb 23, 2006 | 6.526 | 6.728 | 6.461 | 6.715 | 6,100,258 | +0.18(+2.80%) |
Feb 22, 2006 | 6.513 | 6.571 | 6.480 | 6.532 | 2,768,094 | +0.07(+1.11%) |
Feb 21, 2006 | 6.585 | 6.650 | 6.441 | 6.461 | 2,161,271 | -0.08(-1.20%) |
Feb 17, 2006 | 6.526 | 6.558 | 6.500 | 6.539 | 2,006,500 | +0.01(+0.20%) |
Feb 16, 2006 | 6.552 | 6.591 | 6.506 | 6.526 | 1,863,835 | -0.03(-0.50%) |
Feb 15, 2006 | 6.591 | 6.656 | 6.519 | 6.558 | 3,328,945 | -0.03(-0.50%) |
Feb 14, 2006 | 6.558 | 6.682 | 6.506 | 6.591 | 1,873,949 | +0.01(+0.20%) |
Feb 13, 2006 | 6.532 | 6.578 | 6.493 | 6.578 | 1,966,352 | +0.06(+0.90%) |
Feb 10, 2006 | 6.506 | 6.558 | 6.467 | 6.519 | 1,892,797 | +0.00(+0.00%) |
Feb 09, 2006 | 6.519 | 6.578 | 6.506 | 6.519 | 3,812,412 | -0.01(-0.10%) |
Feb 08, 2006 | 6.447 | 6.532 | 6.395 | 6.526 | 2,880,264 | +0.09(+1.42%) |
Feb 07, 2006 | 6.447 | 6.487 | 6.395 | 6.434 | 3,032,583 | -0.03(-0.40%) |
Feb 06, 2006 | 6.487 | 6.506 | 6.415 | 6.461 | 4,801,258 | +0.03(+0.41%) |
Feb 03, 2006 | 6.408 | 6.454 | 6.350 | 6.434 | 4,551,173 | -0.04(-0.60%) |
Feb 02, 2006 | 6.643 | 6.643 | 6.454 | 6.474 | 4,244,697 | -0.16(-2.36%) |
Feb 01, 2006 | 6.578 | 6.643 | 6.532 | 6.630 | 1,973,094 | +0.04(+0.59%) |
Jan 31, 2006 | 6.585 | 6.650 | 6.500 | 6.591 | 4,730,922 | -0.02(-0.30%) |
Jan 30, 2006 | 6.689 | 6.695 | 6.585 | 6.611 | 4,335,567 | -0.05(-0.78%) |
Jan 27, 2006 | 6.735 | 6.819 | 6.539 | 6.663 | 5,431,680 | -0.08(-1.16%) |
Jan 26, 2006 | 6.669 | 6.767 | 6.689 | 6.741 | 3,824,977 | +0.08(+1.18%) |
Jan 25, 2006 | 6.617 | 6.663 | 6.493 | 6.663 | 2,555,399 | +0.04(+0.59%) |
Jan 24, 2006 | 6.513 | 6.630 | 6.513 | 6.624 | 7,288,007 | +0.11(+1.70%) |
Jan 23, 2006 | 6.421 | 6.519 | 6.421 | 6.513 | 3,192,564 | +0.09(+1.42%) |
Jan 20, 2006 | 6.539 | 6.571 | 6.415 | 6.421 | 5,085,055 | -0.18(-2.67%) |
Jan 19, 2006 | 6.526 | 6.604 | 6.493 | 6.598 | 3,016,186 | +0.07(+1.10%) |
Jan 18, 2006 | 6.467 | 6.539 | 6.461 | 6.526 | 2,867,392 | +0.03(+0.50%) |
Jan 17, 2006 | 6.461 | 6.539 | 6.461 | 6.493 | 3,550,528 | -0.03(-0.50%) |
Jan 13, 2006 | 6.532 | 6.558 | 6.434 | 6.526 | 3,488,466 | +0.03(+0.40%) |
Jan 12, 2006 | 6.526 | 6.545 | 6.461 | 6.500 | 2,285,700 | -0.04(-0.60%) |
Jan 11, 2006 | 6.545 | 6.578 | 6.500 | 6.539 | 10,194,782 | +0.01(+0.20%) |
Jan 10, 2006 | 6.630 | 6.656 | 6.454 | 6.526 | 9,058,521 | -0.14(-2.15%) |
Jan 09, 2006 | 6.735 | 6.754 | 6.663 | 6.669 | 4,463,368 | +0.00(+0.00%) |
Jan 06, 2006 | 6.715 | 6.761 | 6.624 | 6.669 | 9,275,046 | +0.10(+1.59%) |
Jan 05, 2006 | 6.415 | 6.578 | 6.415 | 6.565 | 5,397,967 | +0.13(+2.03%) |
Jan 04, 2006 | 6.350 | 6.500 | 6.331 | 6.434 | 6,853,270 | +0.08(+1.34%) |
Jan 03, 2006 | 6.304 | 6.356 | 6.232 | 6.350 | 2,859,271 | +0.05(+0.83%) |
Dec 30, 2005 | 6.265 | 6.330 | 6.186 | 6.297 | 3,391,160 | -0.03(-0.41%) |
Dec 29, 2005 | 6.219 | 6.382 | 6.219 | 6.323 | 4,852,286 | +0.07(+1.04%) |
Dec 28, 2005 | 6.226 | 6.278 | 6.173 | 6.258 | 2,900,645 | +0.01(+0.10%) |
Dec 27, 2005 | 6.317 | 6.376 | 6.226 | 6.252 | 3,189,652 | -0.09(-1.44%) |
Dec 23, 2005 | 6.363 | 6.384 | 6.297 | 6.343 | 2,978,796 | -0.01(-0.21%) |
Dec 22, 2005 | 6.330 | 6.415 | 6.265 | 6.356 | 2,896,507 | -0.02(-0.31%) |
Dec 21, 2005 | 6.278 | 6.454 | 6.271 | 6.376 | 4,909,138 | +0.14(+2.20%) |
Dec 20, 2005 | 6.337 | 6.376 | 6.180 | 6.239 | 3,757,706 | -0.14(-2.15%) |
Dec 19, 2005 | 6.395 | 6.434 | 6.343 | 6.376 | 4,104,944 | -0.04(-0.61%) |
Dec 16, 2005 | 6.343 | 6.454 | 6.330 | 6.415 | 7,278,353 | +0.08(+1.24%) |
Dec 15, 2005 | 6.173 | 6.369 | 6.121 | 6.337 | 17,647,060 | +0.17(+2.75%) |
Dec 14, 2005 | 6.115 | 6.180 | 6.095 | 6.167 | 6,096,733 | +0.04(+0.64%) |
Dec 13, 2005 | 6.141 | 6.160 | 6.082 | 6.128 | 4,288,523 | -0.07(-1.05%) |
Dec 12, 2005 | 6.167 | 6.219 | 6.108 | 6.193 | 5,466,465 | +0.03(+0.42%) |
Dec 09, 2005 | 6.167 | 6.206 | 6.082 | 6.167 | 4,368,054 | -0.03(-0.42%) |
Dec 08, 2005 | 6.036 | 6.219 | 5.997 | 6.193 | 12,562,465 | +0.23(+3.83%) |
Dec 07, 2005 | 5.958 | 5.971 | 5.932 | 5.965 | 6,027,163 | -0.04(-0.65%) |
Dec 06, 2005 | 6.049 | 6.049 | 5.925 | 6.004 | 5,667,207 | -0.05(-0.86%) |
Dec 05, 2005 | 6.108 | 6.363 | 5.971 | 6.056 | 10,396,750 | -0.04(-0.64%) |
Dec 02, 2005 | 6.095 | 52.27 | 6.030 | 6.095 | 7,483,079 | +0.00(+0.00%) |
Dec 01, 2005 | 6.082 | 6.337 | 6.056 | 6.095 | 5,007,976 | +0.01(+0.21%) |
Nov 30, 2005 | 6.115 | 6.141 | 6.036 | 6.082 | 8,803,992 | +0.01(+0.22%) |
Nov 29, 2005 | 6.356 | 6.363 | 6.030 | 6.069 | 23,484,514 | -0.29(-4.52%) |
Nov 28, 2005 | 6.363 | 6.408 | 6.330 | 6.356 | 5,861,513 | -0.02(-0.31%) |
Nov 25, 2005 | 6.402 | 6.447 | 6.350 | 6.376 | 3,758,472 | +0.01(+0.21%) |
Nov 23, 2005 | 6.415 | 6.467 | 6.356 | 6.363 | 5,894,306 | -0.07(-1.02%) |
Nov 22, 2005 | 6.480 | 6.487 | 6.395 | 6.428 | 4,985,757 | -0.04(-0.61%) |
Nov 21, 2005 | 6.487 | 6.585 | 6.461 | 6.467 | 23,806,622 | +0.04(+0.61%) |
Nov 18, 2005 | 6.454 | 6.454 | 6.291 | 6.428 | 4,951,125 | +0.10(+1.65%) |
Nov 17, 2005 | 6.317 | 6.350 | 6.278 | 6.323 | 4,089,773 | +0.01(+0.21%) |
Nov 16, 2005 | 6.363 | 6.376 | 6.247 | 6.310 | 5,221,897 | -0.05(-0.82%) |
Nov 15, 2005 | 6.382 | 6.428 | 6.304 | 6.363 | 4,716,517 | -0.04(-0.61%) |
Nov 14, 2005 | 6.480 | 7.113 | 6.382 | 6.402 | 4,157,504 | -0.10(-1.51%) |
Nov 11, 2005 | 6.552 | 6.552 | 6.421 | 6.500 | 4,668,094 | -0.05(-0.80%) |
Nov 10, 2005 | 6.565 | 6.571 | 6.493 | 6.552 | 4,361,618 | +0.01(+0.10%) |
Nov 09, 2005 | 6.787 | 6.793 | 6.376 | 6.545 | 21,138,286 | -0.29(-4.20%) |
Nov 08, 2005 | 6.839 | 6.930 | 6.754 | 6.832 | 8,333,398 | +0.01(+0.10%) |
Nov 07, 2005 | 6.956 | 6.983 | 6.813 | 6.826 | 4,744,866 | -0.12(-1.78%) |
Nov 04, 2005 | 6.950 | 6.956 | 6.859 | 6.950 | 2,528,889 | +0.01(+0.19%) |
Nov 03, 2005 | 6.859 | 6.983 | 6.846 | 6.937 | 5,916,066 | +0.08(+1.24%) |
Nov 02, 2005 | 6.787 | 6.852 | 6.780 | 6.852 | 4,958,327 | +0.05(+0.67%) |
Nov 01, 2005 | 6.715 | 6.839 | 6.715 | 6.806 | 6,340,842 | +0.07(+0.97%) |
Oct 31, 2005 | 6.813 | 6.826 | 6.650 | 6.741 | 6,006,323 | -0.01(-0.19%) |
Oct 28, 2005 | 6.643 | 6.761 | 6.643 | 6.754 | 3,753,262 | +0.10(+1.57%) |
Oct 27, 2005 | 6.617 | 6.702 | 6.604 | 6.650 | 10,935,688 | -0.05(-0.78%) |
Oct 26, 2005 | 6.754 | 6.780 | 6.695 | 6.702 | 5,308,476 | -0.08(-1.15%) |
Oct 25, 2005 | 6.819 | 6.872 | 6.722 | 6.780 | 6,706,928 | -0.05(-0.76%) |
Oct 24, 2005 | 6.748 | 6.832 | 6.709 | 6.832 | 6,577,595 | +0.08(+1.26%) |
Oct 21, 2005 | 6.819 | 6.826 | 6.695 | 6.748 | 14,533,874 | +0.01(+0.10%) |
Oct 20, 2005 | 6.839 | 6.852 | 6.722 | 6.741 | 14,852,915 | -0.08(-1.15%) |
Oct 19, 2005 | 6.859 | 6.865 | 6.754 | 6.819 | 21,558,924 | -0.04(-0.57%) |
Oct 18, 2005 | 7.113 | 7.120 | 6.559 | 6.859 | 30,594,152 | -0.33(-4.54%) |
Oct 17, 2005 | 7.218 | 7.231 | 7.139 | 7.185 | 1,951,488 | -0.06(-0.81%) |
Oct 14, 2005 | 7.257 | 7.270 | 7.159 | 7.244 | 2,895,894 | +0.00(+0.00%) |
Oct 13, 2005 | 7.309 | 7.342 | 7.237 | 7.244 | 2,654,391 | -0.08(-1.16%) |
Oct 12, 2005 | 7.263 | 7.355 | 7.263 | 7.328 | 6,872,118 | +0.01(+0.18%) |
Oct 11, 2005 | 7.433 | 7.452 | 7.270 | 7.315 | 4,175,740 | -0.13(-1.75%) |
Oct 10, 2005 | 7.355 | 7.472 | 7.309 | 7.446 | 3,186,894 | +0.10(+1.33%) |
Oct 07, 2005 | 7.381 | 7.400 | 7.276 | 7.348 | 3,622,397 | -0.03(-0.35%) |
Oct 06, 2005 | 7.420 | 7.439 | 7.322 | 7.374 | 3,570,142 | -0.05(-0.62%) |
Oct 05, 2005 | 7.505 | 7.576 | 7.381 | 7.420 | 6,841,164 | -0.10(-1.30%) |
Oct 04, 2005 | 7.668 | 7.720 | 7.465 | 7.518 | 4,218,493 | -0.15(-1.96%) |