Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.129 | 7.185 | 7.066 | 7.070 | 4,156,448 | -0.08(-1.14%) |
Sep 28, 2006 | 7.212 | 7.239 | 7.096 | 7.151 | 3,899,868 | -0.05(-0.68%) |
Sep 27, 2006 | 7.199 | 7.309 | 7.172 | 7.200 | 5,796,793 | -0.05(-0.73%) |
Sep 26, 2006 | 7.138 | 7.253 | 7.117 | 7.253 | 4,178,167 | +0.09(+1.23%) |
Sep 25, 2006 | 7.151 | 7.199 | 7.049 | 7.165 | 3,323,023 | +0.04(+0.50%) |
Sep 22, 2006 | 7.140 | 7.155 | 7.056 | 7.129 | 2,153,873 | -0.01(-0.13%) |
Sep 21, 2006 | 7.158 | 7.234 | 7.104 | 7.139 | 4,477,449 | -0.04(-0.51%) |
Sep 20, 2006 | 7.165 | 7.239 | 7.136 | 7.176 | 4,199,150 | +0.04(+0.61%) |
Sep 19, 2006 | 7.097 | 7.143 | 7.022 | 7.132 | 7,285,840 | +0.03(+0.36%) |
Sep 18, 2006 | 7.207 | 7.248 | 7.081 | 7.106 | 4,023,925 | -0.08(-1.10%) |
Sep 15, 2006 | 7.280 | 7.283 | 7.134 | 7.185 | 6,770,472 | -0.01(-0.17%) |
Sep 14, 2006 | 7.110 | 7.246 | 7.059 | 7.197 | 6,461,987 | +0.06(+0.84%) |
Sep 13, 2006 | 7.063 | 7.153 | 7.038 | 7.138 | 4,573,160 | +0.05(+0.73%) |
Sep 12, 2006 | 6.927 | 7.139 | 6.927 | 7.086 | 9,218,841 | +0.13(+1.93%) |
Sep 11, 2006 | 6.745 | 6.952 | 6.738 | 6.952 | 6,041,961 | +0.21(+3.08%) |
Sep 08, 2006 | 6.619 | 6.748 | 6.586 | 6.744 | 4,858,086 | +0.13(+1.97%) |
Sep 07, 2006 | 6.649 | 6.649 | 6.569 | 6.613 | 3,321,551 | -0.04(-0.65%) |
Sep 06, 2006 | 6.703 | 6.755 | 6.621 | 6.657 | 4,402,721 | -0.11(-1.61%) |
Sep 05, 2006 | 6.706 | 6.772 | 6.685 | 6.765 | 3,199,335 | +0.06(+0.87%) |
Sep 01, 2006 | 6.669 | 6.759 | 6.668 | 6.707 | 2,688,752 | +0.07(+1.02%) |
Aug 31, 2006 | 6.642 | 6.677 | 6.628 | 6.639 | 1,843,547 | -0.00(-0.04%) |
Aug 30, 2006 | 6.683 | 6.711 | 6.638 | 6.642 | 3,556,780 | -0.05(-0.73%) |
Aug 29, 2006 | 6.530 | 6.691 | 6.524 | 6.691 | 4,566,166 | +0.15(+2.37%) |
Aug 28, 2006 | 6.438 | 6.571 | 6.429 | 6.536 | 2,864,713 | +0.08(+1.26%) |
Aug 25, 2006 | 6.472 | 6.499 | 6.407 | 6.454 | 3,616,047 | -0.02(-0.27%) |
Aug 24, 2006 | 6.526 | 6.530 | 6.458 | 6.472 | 5,225,838 | -0.05(-0.73%) |
Aug 23, 2006 | 6.588 | 6.636 | 6.467 | 6.520 | 5,602,057 | -0.05(-0.81%) |
Aug 22, 2006 | 6.588 | 6.639 | 6.560 | 6.573 | 4,828,636 | -0.04(-0.55%) |
Aug 21, 2006 | 6.670 | 6.670 | 6.567 | 6.609 | 2,429,227 | -0.06(-0.90%) |
Aug 18, 2006 | 6.693 | 6.695 | 6.619 | 6.669 | 3,869,682 | -0.02(-0.37%) |
Aug 17, 2006 | 6.593 | 6.710 | 6.503 | 6.693 | 6,438,427 | +0.10(+1.52%) |
Aug 16, 2006 | 6.498 | 6.608 | 6.437 | 6.593 | 8,891,214 | +0.10(+1.46%) |
Aug 15, 2006 | 6.384 | 6.502 | 6.378 | 6.498 | 4,507,267 | +0.15(+2.35%) |
Aug 14, 2006 | 6.329 | 6.395 | 6.320 | 6.348 | 4,641,631 | +0.08(+1.28%) |
Aug 11, 2006 | 6.309 | 6.331 | 6.253 | 6.268 | 5,144,115 | -0.07(-1.03%) |
Aug 10, 2006 | 6.210 | 6.348 | 6.181 | 6.334 | 7,071,594 | +0.12(+1.99%) |
Aug 09, 2006 | 6.329 | 6.357 | 6.202 | 6.210 | 7,261,176 | -0.08(-1.25%) |
Aug 08, 2006 | 6.357 | 6.380 | 6.278 | 6.289 | 4,686,173 | -0.08(-1.30%) |
Aug 07, 2006 | 6.350 | 6.385 | 6.274 | 6.372 | 4,192,156 | -0.01(-0.19%) |
Aug 04, 2006 | 6.438 | 6.487 | 6.343 | 6.384 | 6,732,923 | +0.02(+0.30%) |
Aug 03, 2006 | 6.238 | 6.389 | 6.180 | 6.365 | 8,020,609 | +0.13(+2.02%) |
Aug 02, 2006 | 6.119 | 6.264 | 6.112 | 6.238 | 8,037,542 | +0.11(+1.80%) |
Aug 01, 2006 | 6.092 | 6.135 | 6.005 | 6.128 | 6,857,348 | +0.02(+0.27%) |
Jul 31, 2006 | 6.092 | 6.153 | 6.051 | 6.112 | 6,893,424 | -0.00(-0.02%) |
Jul 28, 2006 | 6.169 | 6.173 | 6.090 | 6.113 | 5,416,156 | -0.07(-1.06%) |
Jul 27, 2006 | 6.214 | 6.281 | 6.161 | 6.179 | 6,739,549 | -0.01(-0.20%) |
Jul 26, 2006 | 6.214 | 6.236 | 6.092 | 6.191 | 6,282,712 | -0.02(-0.37%) |
Jul 25, 2006 | 6.153 | 6.251 | 6.152 | 6.214 | 7,003,860 | +0.03(+0.51%) |
Jul 24, 2006 | 6.112 | 6.198 | 6.074 | 6.183 | 12,976,983 | +0.08(+1.31%) |
Jul 21, 2006 | 6.257 | 6.257 | 6.067 | 6.103 | 14,832,310 | -0.15(-2.33%) |
Jul 20, 2006 | 6.384 | 6.445 | 6.142 | 6.248 | 29,424,606 | -0.43(-6.37%) |
Jul 19, 2006 | 6.465 | 6.693 | 6.435 | 6.673 | 11,200,434 | +0.21(+3.21%) |
Jul 18, 2006 | 6.642 | 6.664 | 6.456 | 6.465 | 12,982,137 | -0.07(-1.14%) |
Jul 17, 2006 | 6.494 | 6.607 | 6.494 | 6.540 | 4,663,350 | +0.06(+0.92%) |
Jul 14, 2006 | 6.522 | 6.544 | 6.452 | 6.480 | 5,025,212 | -0.07(-1.06%) |
Jul 13, 2006 | 6.620 | 6.620 | 6.511 | 6.549 | 6,269,092 | -0.07(-1.07%) |
Jul 12, 2006 | 6.801 | 6.822 | 6.619 | 6.620 | 6,429,224 | -0.20(-2.93%) |
Jul 11, 2006 | 6.850 | 6.852 | 6.722 | 6.820 | 3,147,798 | -0.03(-0.42%) |
Jul 10, 2006 | 6.843 | 6.920 | 6.837 | 6.848 | 2,456,468 | +0.01(+0.16%) |
Jul 07, 2006 | 6.908 | 6.960 | 6.837 | 6.837 | 4,472,295 | -0.07(-1.02%) |
Jul 06, 2006 | 6.881 | 6.957 | 6.839 | 6.908 | 3,756,669 | +0.04(+0.53%) |
Jul 05, 2006 | 6.886 | 6.903 | 6.803 | 6.871 | 3,688,199 | -0.05(-0.71%) |
Jul 03, 2006 | 6.846 | 6.933 | 6.810 | 6.920 | 2,767,529 | +0.09(+1.35%) |
Jun 30, 2006 | 6.866 | 6.890 | 6.818 | 6.828 | 6,882,380 | -0.01(-0.22%) |
Jun 29, 2006 | 6.723 | 6.859 | 6.707 | 6.843 | 7,513,707 | +0.18(+2.69%) |
Jun 28, 2006 | 6.717 | 6.733 | 6.597 | 6.664 | 3,663,167 | -0.04(-0.59%) |
Jun 27, 2006 | 6.776 | 6.809 | 6.687 | 6.703 | 3,786,855 | -0.07(-1.08%) |
Jun 26, 2006 | 6.768 | 6.824 | 6.755 | 6.776 | 3,119,084 | -0.00(-0.06%) |
Jun 23, 2006 | 6.812 | 6.836 | 6.772 | 6.780 | 3,796,426 | -0.07(-1.05%) |
Jun 22, 2006 | 6.995 | 7.002 | 6.842 | 6.852 | 5,383,394 | -0.19(-2.68%) |
Jun 21, 2006 | 6.990 | 7.083 | 6.990 | 7.041 | 3,410,268 | +0.02(+0.33%) |
Jun 20, 2006 | 7.043 | 7.105 | 6.995 | 7.018 | 5,737,894 | -0.03(-0.46%) |
Jun 19, 2006 | 7.056 | 7.089 | 6.990 | 7.051 | 5,250,134 | +0.00(+0.00%) |
Jun 16, 2006 | 6.984 | 7.144 | 6.981 | 7.051 | 6,493,277 | +0.07(+0.99%) |
Jun 15, 2006 | 6.812 | 6.995 | 6.795 | 6.981 | 5,409,530 | +0.19(+2.86%) |
Jun 14, 2006 | 6.746 | 6.797 | 6.718 | 6.787 | 5,876,307 | +0.04(+0.60%) |
Jun 13, 2006 | 6.863 | 6.884 | 6.744 | 6.746 | 4,070,308 | -0.11(-1.62%) |
Jun 12, 2006 | 7.024 | 7.028 | 6.856 | 6.858 | 4,915,881 | -0.17(-2.36%) |
Jun 09, 2006 | 6.983 | 7.063 | 6.975 | 7.024 | 3,642,184 | +0.03(+0.39%) |
Jun 08, 2006 | 7.010 | 7.019 | 6.916 | 6.996 | 7,881,091 | -0.01(-0.17%) |
Jun 07, 2006 | 6.873 | 7.034 | 6.866 | 7.009 | 10,679,543 | +0.14(+2.08%) |
Jun 06, 2006 | 6.789 | 6.867 | 6.741 | 6.866 | 4,677,707 | +0.08(+1.14%) |
Jun 05, 2006 | 6.873 | 6.899 | 6.767 | 6.789 | 3,234,674 | -0.12(-1.75%) |
Jun 02, 2006 | 6.920 | 6.969 | 6.900 | 6.909 | 4,297,806 | -0.00(-0.06%) |
Jun 01, 2006 | 6.847 | 6.943 | 6.847 | 6.913 | 6,023,187 | +0.07(+0.99%) |
May 31, 2006 | 6.886 | 6.899 | 6.827 | 6.846 | 4,957,110 | -0.04(-0.55%) |
May 30, 2006 | 6.980 | 6.983 | 6.867 | 6.884 | 3,532,484 | -0.10(-1.38%) |
May 26, 2006 | 7.070 | 7.078 | 6.952 | 6.980 | 3,868,578 | -0.06(-0.79%) |
May 25, 2006 | 6.916 | 7.038 | 6.893 | 7.036 | 4,249,583 | +0.12(+1.75%) |
May 24, 2006 | 7.052 | 7.052 | 6.820 | 6.915 | 11,814,459 | -0.15(-2.13%) |
May 23, 2006 | 7.263 | 7.276 | 7.066 | 7.066 | 7,338,482 | -0.16(-2.27%) |
May 22, 2006 | 7.116 | 7.260 | 7.052 | 7.230 | 5,889,559 | +0.11(+1.60%) |
May 19, 2006 | 7.100 | 7.136 | 7.072 | 7.116 | 5,519,598 | +0.01(+0.17%) |
May 18, 2006 | 7.049 | 7.203 | 7.049 | 7.104 | 3,787,591 | -0.05(-0.72%) |
May 17, 2006 | 7.083 | 7.165 | 7.083 | 7.155 | 5,442,661 | +0.02(+0.30%) |
May 16, 2006 | 7.287 | 7.306 | 7.110 | 7.134 | 7,102,884 | -0.16(-2.14%) |
May 15, 2006 | 7.253 | 7.324 | 7.226 | 7.290 | 4,907,782 | +0.07(+0.94%) |
May 12, 2006 | 7.188 | 7.252 | 7.177 | 7.222 | 5,335,538 | +0.00(+0.00%) |
May 11, 2006 | 7.258 | 7.259 | 7.177 | 7.222 | 4,935,391 | -0.07(-0.89%) |
May 10, 2006 | 7.335 | 7.356 | 7.267 | 7.287 | 6,805,443 | +0.13(+1.80%) |
May 09, 2006 | 7.165 | 7.176 | 7.123 | 7.158 | 3,398,120 | -0.02(-0.34%) |
May 08, 2006 | 7.144 | 7.216 | 7.113 | 7.182 | 4,080,615 | +0.05(+0.76%) |
May 05, 2006 | 7.060 | 7.165 | 7.052 | 7.128 | 5,000,180 | +0.07(+0.98%) |
May 04, 2006 | 7.030 | 7.060 | 7.021 | 7.059 | 2,832,687 | +0.04(+0.60%) |
May 03, 2006 | 6.920 | 7.040 | 6.920 | 7.017 | 4,692,431 | +0.06(+0.90%) |
May 02, 2006 | 6.927 | 7.002 | 6.912 | 6.954 | 5,484,995 | +0.04(+0.63%) |
May 01, 2006 | 7.019 | 7.036 | 6.901 | 6.911 | 4,830,477 | -0.11(-1.55%) |
Apr 28, 2006 | 7.029 | 7.063 | 6.977 | 7.019 | 7,001,651 | -0.02(-0.23%) |
Apr 27, 2006 | 7.003 | 7.049 | 6.886 | 7.036 | 5,759,245 | +0.03(+0.49%) |
Apr 26, 2006 | 6.927 | 7.009 | 6.880 | 7.002 | 9,046,193 | +0.03(+0.41%) |
Apr 25, 2006 | 6.981 | 7.060 | 6.899 | 6.973 | 21,310,126 | +0.24(+3.51%) |
Apr 24, 2006 | 6.627 | 6.741 | 6.594 | 6.737 | 6,685,436 | +0.08(+1.14%) |
Apr 21, 2006 | 6.588 | 6.737 | 6.579 | 6.661 | 7,706,234 | +0.07(+1.13%) |
Apr 20, 2006 | 6.533 | 6.590 | 6.532 | 6.586 | 3,918,274 | +0.06(+0.89%) |
Apr 19, 2006 | 6.472 | 6.577 | 6.472 | 6.528 | 4,571,688 | +0.04(+0.59%) |
Apr 18, 2006 | 6.479 | 6.506 | 6.435 | 6.490 | 7,973,857 | -0.01(-0.08%) |
Apr 17, 2006 | 6.513 | 6.552 | 6.482 | 6.495 | 3,879,989 | -0.03(-0.42%) |
Apr 13, 2006 | 6.507 | 6.527 | 6.464 | 6.522 | 4,091,659 | +0.01(+0.23%) |
Apr 12, 2006 | 6.479 | 6.507 | 6.430 | 6.507 | 4,057,055 | +0.03(+0.44%) |
Apr 11, 2006 | 6.486 | 6.505 | 6.457 | 6.479 | 4,890,112 | -0.01(-0.10%) |
Apr 10, 2006 | 6.520 | 6.533 | 6.458 | 6.486 | 3,450,025 | -0.03(-0.40%) |
Apr 07, 2006 | 6.554 | 6.596 | 6.507 | 6.511 | 4,022,452 | -0.04(-0.54%) |
Apr 06, 2006 | 6.473 | 6.559 | 6.445 | 6.547 | 7,057,237 | +0.07(+1.13%) |
Apr 05, 2006 | 6.518 | 6.520 | 6.453 | 6.473 | 4,487,388 | -0.05(-0.73%) |
Apr 04, 2006 | 6.475 | 6.554 | 6.463 | 6.521 | 3,593,960 | +0.01(+0.21%) |
Apr 03, 2006 | 6.624 | 6.639 | 6.501 | 6.507 | 5,614,205 | -0.13(-1.94%) |
Mar 31, 2006 | 6.621 | 6.666 | 6.608 | 6.636 | 5,099,205 | +0.01(+0.16%) |
Mar 30, 2006 | 6.669 | 6.786 | 6.566 | 6.626 | 8,890,478 | +0.06(+0.85%) |
Mar 29, 2006 | 6.631 | 6.633 | 6.522 | 6.570 | 6,082,823 | -0.07(-0.98%) |
Mar 28, 2006 | 6.642 | 6.673 | 6.616 | 6.635 | 4,621,016 | -0.03(-0.51%) |
Mar 27, 2006 | 6.627 | 6.710 | 6.615 | 6.669 | 4,723,354 | +0.04(+0.64%) |
Mar 24, 2006 | 6.608 | 6.725 | 6.608 | 6.627 | 3,270,382 | +0.00(+0.02%) |
Mar 23, 2006 | 6.717 | 6.723 | 6.626 | 6.626 | 5,592,486 | -0.13(-1.93%) |
Mar 22, 2006 | 6.611 | 6.789 | 6.611 | 6.756 | 3,702,555 | +0.01(+0.22%) |
Mar 21, 2006 | 6.795 | 6.814 | 6.738 | 6.741 | 3,678,628 | -0.06(-0.92%) |
Mar 20, 2006 | 6.827 | 6.877 | 6.783 | 6.803 | 3,638,134 | -0.05(-0.71%) |
Mar 17, 2006 | 6.859 | 6.913 | 6.835 | 6.852 | 10,016,926 | +0.06(+0.86%) |
Mar 16, 2006 | 6.646 | 6.832 | 6.646 | 6.794 | 6,460,146 | +0.17(+2.61%) |
Mar 15, 2006 | 6.630 | 6.638 | 6.571 | 6.621 | 4,976,989 | -0.03(-0.45%) |
Mar 14, 2006 | 6.547 | 6.683 | 6.484 | 6.651 | 4,080,615 | +0.07(+1.12%) |
Mar 13, 2006 | 6.635 | 6.653 | 6.564 | 6.578 | 4,113,010 | -0.05(-0.72%) |
Mar 10, 2006 | 6.655 | 6.668 | 6.609 | 6.626 | 5,084,848 | -0.03(-0.45%) |
Mar 09, 2006 | 6.608 | 6.662 | 6.588 | 6.655 | 5,229,887 | +0.05(+0.72%) |
Mar 08, 2006 | 6.454 | 6.628 | 6.450 | 6.608 | 5,655,067 | +0.15(+2.40%) |
Mar 07, 2006 | 6.522 | 6.570 | 6.444 | 6.453 | 6,919,929 | -0.12(-1.86%) |
Mar 06, 2006 | 6.615 | 6.620 | 6.544 | 6.575 | 5,048,404 | -0.02(-0.37%) |
Mar 03, 2006 | 6.521 | 6.649 | 6.509 | 6.600 | 6,103,069 | +0.07(+1.02%) |
Mar 02, 2006 | 6.632 | 6.634 | 6.473 | 6.533 | 8,711,571 | -0.10(-1.56%) |
Mar 01, 2006 | 6.479 | 6.636 | 6.380 | 6.636 | 10,186,262 | +0.16(+2.43%) |
Feb 28, 2006 | 6.715 | 6.723 | 6.469 | 6.479 | 9,074,538 | -0.24(-3.52%) |
Feb 27, 2006 | 6.771 | 6.789 | 6.687 | 6.715 | 4,207,249 | -0.04(-0.62%) |
Feb 24, 2006 | 6.764 | 6.782 | 6.661 | 6.757 | 3,489,046 | -0.02(-0.26%) |
Feb 23, 2006 | 6.707 | 6.805 | 6.689 | 6.775 | 3,990,426 | +0.07(+1.07%) |
Feb 22, 2006 | 6.704 | 6.776 | 6.691 | 6.703 | 4,156,080 | +0.03(+0.45%) |
Feb 21, 2006 | 6.780 | 6.797 | 6.597 | 6.673 | 6,428,856 | -0.12(-1.74%) |
Feb 17, 2006 | 6.839 | 6.856 | 6.790 | 6.791 | 3,692,984 | -0.07(-0.99%) |
Feb 16, 2006 | 6.837 | 6.875 | 6.812 | 6.859 | 3,739,367 | -0.01(-0.18%) |
Feb 15, 2006 | 6.818 | 6.889 | 6.772 | 6.871 | 4,703,475 | +0.00(+0.06%) |
Feb 14, 2006 | 6.805 | 6.890 | 6.767 | 6.867 | 3,698,138 | +0.06(+0.94%) |
Feb 13, 2006 | 6.771 | 6.816 | 6.711 | 6.803 | 3,190,868 | +0.00(+0.04%) |
Feb 10, 2006 | 6.703 | 6.809 | 6.693 | 6.801 | 4,536,348 | +0.11(+1.60%) |
Feb 09, 2006 | 6.771 | 6.825 | 6.691 | 6.693 | 6,732,555 | -0.10(-1.40%) |
Feb 08, 2006 | 6.852 | 6.866 | 6.723 | 6.789 | 5,416,524 | -0.08(-1.15%) |
Feb 07, 2006 | 7.029 | 7.072 | 6.835 | 6.867 | 7,792,742 | -0.08(-1.19%) |
Feb 06, 2006 | 6.820 | 6.964 | 6.813 | 6.950 | 6,391,308 | +0.10(+1.43%) |
Feb 03, 2006 | 6.791 | 6.871 | 6.765 | 6.852 | 5,692,615 | +0.06(+0.90%) |
Feb 02, 2006 | 6.805 | 6.880 | 6.759 | 6.791 | 6,298,173 | -0.03(-0.40%) |
Feb 01, 2006 | 6.676 | 6.832 | 6.676 | 6.818 | 5,347,686 | +0.10(+1.48%) |
Jan 31, 2006 | 6.683 | 6.752 | 6.674 | 6.719 | 6,226,758 | -0.04(-0.54%) |
Jan 30, 2006 | 6.790 | 6.821 | 6.687 | 6.756 | 4,093,867 | -0.07(-0.98%) |
Jan 27, 2006 | 6.651 | 6.828 | 6.642 | 6.822 | 5,993,737 | +0.19(+2.87%) |
Jan 26, 2006 | 6.639 | 6.681 | 6.612 | 6.632 | 4,741,023 | -0.01(-0.08%) |
Jan 25, 2006 | 6.490 | 6.646 | 6.487 | 6.638 | 6,883,853 | +0.18(+2.80%) |
Jan 24, 2006 | 6.439 | 6.460 | 6.357 | 6.457 | 4,084,296 | +0.03(+0.51%) |
Jan 23, 2006 | 6.397 | 6.442 | 6.376 | 6.425 | 3,259,706 | +0.04(+0.62%) |
Jan 20, 2006 | 6.492 | 6.511 | 6.336 | 6.385 | 6,241,851 | -0.13(-2.04%) |
Jan 19, 2006 | 6.483 | 6.539 | 6.450 | 6.518 | 3,261,179 | +0.04(+0.54%) |
Jan 18, 2006 | 6.431 | 6.544 | 6.425 | 6.483 | 2,796,979 | +0.04(+0.57%) |
Jan 17, 2006 | 6.506 | 6.525 | 6.418 | 6.446 | 5,464,012 | -0.08(-1.23%) |
Jan 13, 2006 | 6.554 | 6.608 | 6.526 | 6.526 | 5,635,188 | -0.00(-0.02%) |
Jan 12, 2006 | 6.601 | 6.617 | 6.528 | 6.528 | 6,802,866 | -0.11(-1.62%) |
Jan 11, 2006 | 6.681 | 6.706 | 6.594 | 6.635 | 3,828,453 | -0.07(-1.03%) |
Jan 10, 2006 | 6.662 | 6.730 | 6.655 | 6.704 | 6,227,494 | -0.01(-0.08%) |
Jan 09, 2006 | 6.649 | 6.729 | 6.642 | 6.710 | 5,394,805 | +0.05(+0.78%) |
Jan 06, 2006 | 6.791 | 6.844 | 6.649 | 6.658 | 9,283,262 | -0.02(-0.28%) |
Jan 05, 2006 | 6.514 | 6.687 | 6.514 | 6.677 | 10,536,712 | +0.27(+4.26%) |
Jan 04, 2006 | 6.350 | 6.414 | 6.309 | 6.404 | 9,531,007 | +0.05(+0.86%) |
Jan 03, 2006 | 6.396 | 6.397 | 6.289 | 6.350 | 5,472,479 | -0.02(-0.28%) |
Dec 30, 2005 | 6.431 | 6.437 | 6.324 | 6.367 | 2,923,612 | -0.09(-1.35%) |
Dec 29, 2005 | 6.465 | 6.486 | 6.441 | 6.454 | 1,576,660 | -0.00(-0.02%) |
Dec 28, 2005 | 6.452 | 6.484 | 6.400 | 6.456 | 2,801,765 | +0.01(+0.23%) |
Dec 27, 2005 | 6.560 | 6.588 | 6.422 | 6.441 | 3,716,176 | -0.12(-1.82%) |
Dec 23, 2005 | 6.600 | 6.613 | 6.552 | 6.560 | 2,346,031 | -0.02(-0.25%) |
Dec 22, 2005 | 6.535 | 6.598 | 6.521 | 6.577 | 3,122,398 | +0.06(+0.90%) |
Dec 21, 2005 | 6.558 | 6.643 | 6.495 | 6.518 | 4,075,461 | -0.01(-0.08%) |
Dec 20, 2005 | 6.411 | 6.525 | 6.377 | 6.524 | 5,393,333 | +0.11(+1.69%) |
Dec 19, 2005 | 6.554 | 6.559 | 6.404 | 6.415 | 4,575,001 | -0.15(-2.28%) |
Dec 16, 2005 | 6.524 | 6.601 | 6.545 | 6.564 | 4,736,974 | +0.04(+0.65%) |
Dec 15, 2005 | 6.544 | 6.554 | 6.479 | 6.522 | 4,060,000 | -0.02(-0.31%) |
Dec 14, 2005 | 6.479 | 6.562 | 6.452 | 6.543 | 3,586,597 | +0.03(+0.42%) |
Dec 13, 2005 | 6.483 | 6.540 | 6.467 | 6.516 | 4,435,115 | +0.02(+0.31%) |
Dec 12, 2005 | 6.532 | 6.543 | 6.457 | 6.495 | 5,380,449 | -0.04(-0.64%) |
Dec 09, 2005 | 6.578 | 6.612 | 6.524 | 6.537 | 4,487,757 | -0.05(-0.76%) |
Dec 08, 2005 | 6.540 | 6.597 | 6.509 | 6.588 | 7,164,729 | +0.05(+0.73%) |
Dec 07, 2005 | 6.574 | 6.574 | 6.505 | 6.540 | 7,330,383 | -0.07(-1.03%) |
Dec 06, 2005 | 6.635 | 6.687 | 6.600 | 6.608 | 7,177,981 | -0.04(-0.57%) |
Dec 05, 2005 | 6.642 | 6.676 | 6.563 | 6.646 | 7,297,620 | +0.00(+0.06%) |
Dec 02, 2005 | 6.676 | 6.676 | 6.617 | 6.642 | 6,185,160 | -0.04(-0.57%) |
Dec 01, 2005 | 6.627 | 6.681 | 6.513 | 6.680 | 8,756,482 | +0.05(+0.80%) |
Nov 30, 2005 | 6.664 | 6.696 | 6.615 | 6.627 | 6,466,404 | -0.04(-0.63%) |
Nov 29, 2005 | 6.696 | 6.707 | 6.649 | 6.669 | 4,691,695 | +0.00(+0.00%) |
Nov 28, 2005 | 6.703 | 6.734 | 6.624 | 6.669 | 5,240,563 | +0.01(+0.10%) |
Nov 25, 2005 | 6.731 | 6.731 | 6.627 | 6.662 | 2,055,216 | -0.07(-1.11%) |
Nov 23, 2005 | 6.680 | 6.748 | 6.672 | 6.737 | 5,540,949 | +0.06(+0.85%) |
Nov 22, 2005 | 6.650 | 6.700 | 6.601 | 6.680 | 5,995,946 | +0.03(+0.47%) |
Nov 21, 2005 | 6.605 | 6.683 | 6.566 | 6.649 | 8,307,375 | +0.04(+0.64%) |
Nov 18, 2005 | 6.509 | 6.632 | 6.465 | 6.607 | 12,025,392 | +0.15(+2.38%) |
Nov 17, 2005 | 6.386 | 6.480 | 6.386 | 6.453 | 12,130,306 | +0.11(+1.73%) |
Nov 16, 2005 | 6.458 | 6.472 | 6.331 | 6.343 | 10,679,911 | -0.12(-1.81%) |
Nov 15, 2005 | 6.395 | 6.533 | 6.363 | 6.460 | 13,411,365 | -0.15(-2.26%) |
Nov 14, 2005 | 6.588 | 6.670 | 6.574 | 6.609 | 6,903,363 | +0.02(+0.33%) |
Nov 11, 2005 | 6.680 | 6.680 | 6.469 | 6.588 | 14,030,176 | -0.13(-1.96%) |
Nov 10, 2005 | 6.730 | 6.764 | 6.623 | 6.719 | 10,137,302 | -0.01(-0.14%) |
Nov 09, 2005 | 6.877 | 6.904 | 6.710 | 6.729 | 12,300,010 | -0.18(-2.56%) |
Nov 08, 2005 | 6.909 | 6.927 | 6.865 | 6.905 | 8,750,592 | -0.01(-0.08%) |
Nov 07, 2005 | 7.087 | 7.083 | 6.882 | 6.911 | 8,887,901 | -0.18(-2.47%) |
Nov 04, 2005 | 6.980 | 7.096 | 6.852 | 7.086 | 6,211,297 | +0.12(+1.78%) |
Nov 03, 2005 | 6.927 | 7.043 | 6.923 | 6.962 | 6,314,738 | +0.08(+1.12%) |
Nov 02, 2005 | 6.842 | 6.903 | 6.791 | 6.885 | 5,909,070 | +0.04(+0.64%) |
Nov 01, 2005 | 6.909 | 6.920 | 6.832 | 6.842 | 4,706,788 | -0.07(-0.98%) |
Oct 31, 2005 | 6.806 | 6.958 | 6.789 | 6.909 | 8,212,400 | +0.10(+1.52%) |
Oct 28, 2005 | 6.624 | 6.808 | 6.661 | 6.806 | 10,392,041 | +0.18(+2.75%) |
Oct 27, 2005 | 6.805 | 6.827 | 6.602 | 6.624 | 9,524,749 | -0.20(-2.95%) |
Oct 26, 2005 | 6.859 | 6.975 | 6.818 | 6.825 | 7,989,319 | -0.16(-2.29%) |
Oct 25, 2005 | 6.958 | 7.063 | 6.933 | 6.985 | 5,110,984 | -0.01(-0.08%) |
Oct 24, 2005 | 6.973 | 7.044 | 6.931 | 6.991 | 5,961,343 | +0.04(+0.51%) |
Oct 21, 2005 | 6.934 | 7.044 | 6.905 | 6.956 | 7,805,626 | +0.04(+0.59%) |
Oct 20, 2005 | 6.927 | 7.083 | 6.877 | 6.915 | 10,402,349 | -0.01(-0.18%) |
Oct 19, 2005 | 6.738 | 6.947 | 6.727 | 6.927 | 8,485,177 | +0.19(+2.82%) |
Oct 18, 2005 | 6.737 | 6.791 | 6.704 | 6.737 | 7,159,943 | -0.01(-0.20%) |
Oct 17, 2005 | 6.789 | 6.793 | 6.718 | 6.751 | 5,137,121 | -0.04(-0.60%) |
Oct 14, 2005 | 6.757 | 6.824 | 6.710 | 6.791 | 6,174,485 | +0.07(+1.01%) |
Oct 13, 2005 | 6.797 | 6.812 | 6.688 | 6.723 | 8,848,512 | -0.07(-1.08%) |
Oct 12, 2005 | 6.784 | 6.856 | 6.740 | 6.797 | 8,542,972 | +0.06(+0.89%) |
Oct 11, 2005 | 6.674 | 6.770 | 6.674 | 6.737 | 7,680,834 | +0.03(+0.45%) |
Oct 10, 2005 | 6.802 | 6.803 | 6.669 | 6.707 | 6,378,055 | -0.10(-1.40%) |
Oct 07, 2005 | 6.817 | 6.952 | 6.787 | 6.802 | 7,739,733 | -0.01(-0.22%) |
Oct 06, 2005 | 6.628 | 6.926 | 6.604 | 6.817 | 11,660,216 | +0.18(+2.79%) |
Oct 05, 2005 | 6.737 | 6.913 | 6.601 | 6.632 | 14,249,208 | +0.08(+1.16%) |
Oct 04, 2005 | 6.574 | 6.585 | 6.439 | 6.556 | 4,755,748 | +0.12(+1.81%) |