Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.636 | 8.820 | 8.610 | 8.763 | 15,485,068 | +0.10(+1.18%) |
Sep 28, 2006 | 8.726 | 8.800 | 8.593 | 8.661 | 22,962,146 | -0.04(-0.42%) |
Sep 27, 2006 | 8.545 | 8.708 | 8.402 | 8.697 | 32,306,630 | +0.27(+3.16%) |
Sep 26, 2006 | 8.108 | 8.443 | 8.091 | 8.430 | 26,678,966 | +0.30(+3.73%) |
Sep 25, 2006 | 8.012 | 8.199 | 7.844 | 8.127 | 27,584,148 | +0.01(+0.17%) |
Sep 22, 2006 | 8.233 | 8.258 | 8.045 | 8.114 | 16,483,709 | -0.06(-0.70%) |
Sep 21, 2006 | 8.091 | 8.262 | 8.091 | 8.171 | 26,477,132 | +0.11(+1.37%) |
Sep 20, 2006 | 8.295 | 8.416 | 8.050 | 8.060 | 30,292,676 | -0.31(-3.69%) |
Sep 19, 2006 | 8.639 | 8.667 | 8.265 | 8.369 | 20,222,028 | -0.24(-2.78%) |
Sep 18, 2006 | 8.410 | 8.623 | 8.365 | 8.608 | 22,452,296 | +0.27(+3.18%) |
Sep 15, 2006 | 8.371 | 8.393 | 8.255 | 8.343 | 21,173,282 | -0.04(-0.49%) |
Sep 14, 2006 | 8.604 | 8.647 | 8.378 | 8.384 | 22,441,766 | -0.22(-2.58%) |
Sep 13, 2006 | 8.569 | 8.704 | 8.519 | 8.606 | 23,683,046 | +0.10(+1.23%) |
Sep 12, 2006 | 8.501 | 8.631 | 8.367 | 8.501 | 27,071,226 | -0.03(-0.37%) |
Sep 11, 2006 | 8.740 | 8.746 | 8.406 | 8.533 | 31,194,348 | -0.27(-3.07%) |
Sep 08, 2006 | 9.014 | 9.145 | 8.784 | 8.803 | 19,917,960 | -0.25(-2.78%) |
Sep 07, 2006 | 9.045 | 9.170 | 8.934 | 9.055 | 23,192,062 | -0.01(-0.09%) |
Sep 06, 2006 | 9.470 | 9.384 | 8.991 | 9.063 | 27,459,538 | -0.41(-4.30%) |
Sep 05, 2006 | 9.572 | 9.595 | 9.366 | 9.470 | 21,155,292 | -0.22(-2.22%) |
Sep 01, 2006 | 9.611 | 9.685 | 9.521 | 9.685 | 14,034,056 | +0.17(+1.78%) |
Aug 31, 2006 | 9.675 | 9.675 | 9.475 | 9.515 | 18,242,298 | -0.16(-1.65%) |
Aug 30, 2006 | 9.961 | 9.969 | 9.573 | 9.675 | 25,738,244 | -0.34(-3.41%) |
Aug 29, 2006 | 10.11 | 10.13 | 9.952 | 10.02 | 18,913,178 | -0.20(-1.97%) |
Aug 28, 2006 | 10.30 | 10.37 | 10.19 | 10.22 | 12,585,677 | -0.28(-2.67%) |
Aug 25, 2006 | 10.48 | 10.56 | 10.36 | 10.50 | 12,332,945 | +0.06(+0.62%) |
Aug 24, 2006 | 10.28 | 10.45 | 10.20 | 10.43 | 11,935,858 | +0.15(+1.45%) |
Aug 23, 2006 | 10.37 | 10.42 | 10.21 | 10.28 | 16,693,002 | -0.12(-1.15%) |
Aug 22, 2006 | 10.27 | 10.44 | 10.24 | 10.40 | 14,752,761 | +0.15(+1.51%) |
Aug 21, 2006 | 10.05 | 10.30 | 10.03 | 10.25 | 16,838,674 | +0.31(+3.13%) |
Aug 18, 2006 | 9.653 | 9.953 | 9.653 | 9.938 | 19,024,186 | +0.10(+1.00%) |
Aug 17, 2006 | 10.03 | 10.03 | 9.766 | 9.840 | 16,596,472 | -0.24(-2.43%) |
Aug 16, 2006 | 10.03 | 10.26 | 9.973 | 10.09 | 21,664,266 | +0.07(+0.74%) |
Aug 15, 2006 | 9.963 | 10.04 | 9.772 | 10.01 | 13,646,622 | +0.17(+1.76%) |
Aug 14, 2006 | 10.09 | 10.09 | 9.766 | 9.838 | 15,010,319 | -0.34(-3.38%) |
Aug 11, 2006 | 10.38 | 10.41 | 10.11 | 10.18 | 14,754,955 | -0.20(-1.93%) |
Aug 10, 2006 | 10.41 | 10.51 | 10.23 | 10.38 | 18,155,860 | -0.12(-1.17%) |
Aug 09, 2006 | 10.41 | 10.60 | 10.33 | 10.51 | 17,786,416 | +0.19(+1.89%) |
Aug 08, 2006 | 10.11 | 10.43 | 10.09 | 10.31 | 17,003,650 | +0.20(+1.95%) |
Aug 07, 2006 | 10.07 | 10.20 | 9.944 | 10.11 | 15,157,307 | +0.18(+1.78%) |
Aug 04, 2006 | 9.894 | 9.982 | 9.761 | 9.937 | 19,502,884 | +0.06(+0.63%) |
Aug 03, 2006 | 9.960 | 10.03 | 9.848 | 9.874 | 21,177,670 | -0.22(-2.21%) |
Aug 02, 2006 | 10.27 | 10.39 | 10.00 | 10.10 | 20,134,274 | -0.22(-2.13%) |
Aug 01, 2006 | 10.48 | 10.63 | 10.20 | 10.32 | 24,283,282 | -0.01(-0.11%) |
Jul 31, 2006 | 10.20 | 10.35 | 10.07 | 10.33 | 13,561,940 | +0.15(+1.44%) |
Jul 28, 2006 | 10.15 | 10.29 | 10.00 | 10.18 | 13,184,597 | -0.01(-0.15%) |
Jul 27, 2006 | 10.44 | 10.54 | 10.15 | 10.20 | 17,858,814 | -0.16(-1.51%) |
Jul 26, 2006 | 10.18 | 10.43 | 10.08 | 10.35 | 18,968,024 | +0.21(+2.09%) |
Jul 25, 2006 | 10.12 | 10.21 | 9.941 | 10.14 | 13,733,060 | +0.14(+1.38%) |
Jul 24, 2006 | 9.587 | 10.06 | 9.556 | 10.00 | 11,908,655 | +0.42(+4.34%) |
Jul 21, 2006 | 9.792 | 9.792 | 9.541 | 9.587 | 13,713,315 | -0.14(-1.42%) |
Jul 20, 2006 | 9.946 | 10.00 | 9.722 | 9.725 | 14,766,802 | -0.16(-1.63%) |
Jul 19, 2006 | 9.830 | 9.965 | 9.764 | 9.886 | 15,624,158 | +0.06(+0.64%) |
Jul 18, 2006 | 9.791 | 9.914 | 9.637 | 9.823 | 14,262,216 | +0.14(+1.47%) |
Jul 17, 2006 | 9.948 | 10.00 | 9.563 | 9.680 | 14,107,331 | -0.33(-3.31%) |
Jul 14, 2006 | 10.00 | 10.04 | 9.792 | 10.01 | 14,724,680 | +0.11(+1.10%) |
Jul 13, 2006 | 9.914 | 10.03 | 9.773 | 9.903 | 15,410,916 | +0.04(+0.40%) |
Jul 12, 2006 | 10.09 | 10.13 | 9.833 | 9.863 | 19,686,728 | -0.24(-2.35%) |
Jul 11, 2006 | 9.866 | 10.16 | 9.823 | 10.10 | 13,721,213 | +0.32(+3.23%) |
Jul 10, 2006 | 9.694 | 9.881 | 9.644 | 9.784 | 11,140,807 | +0.01(+0.15%) |
Jul 07, 2006 | 9.888 | 10.05 | 9.744 | 9.769 | 19,297,978 | -0.02(-0.22%) |
Jul 06, 2006 | 9.659 | 9.821 | 9.618 | 9.791 | 17,493,756 | +0.12(+1.19%) |
Jul 05, 2006 | 9.446 | 9.695 | 9.357 | 9.676 | 18,846,924 | +0.19(+1.97%) |
Jul 03, 2006 | 9.561 | 9.561 | 9.469 | 9.489 | 7,507,353 | -0.00(-0.04%) |
Jun 30, 2006 | 9.454 | 9.571 | 9.393 | 9.492 | 11,390,028 | -0.03(-0.30%) |
Jun 29, 2006 | 9.374 | 9.556 | 9.355 | 9.521 | 15,558,343 | +0.20(+2.14%) |
Jun 28, 2006 | 9.131 | 9.342 | 9.123 | 9.322 | 13,795,365 | +0.23(+2.49%) |
Jun 27, 2006 | 8.829 | 9.222 | 8.816 | 9.095 | 23,013,482 | +0.33(+3.81%) |
Jun 26, 2006 | 8.743 | 8.813 | 8.645 | 8.761 | 8,409,464 | +0.02(+0.21%) |
Jun 23, 2006 | 8.597 | 8.773 | 8.572 | 8.743 | 11,924,011 | +0.21(+2.46%) |
Jun 22, 2006 | 8.461 | 8.571 | 8.372 | 8.533 | 9,810,018 | +0.08(+0.98%) |
Jun 21, 2006 | 8.198 | 8.559 | 8.198 | 8.450 | 12,112,244 | +0.26(+3.23%) |
Jun 20, 2006 | 8.233 | 8.351 | 8.153 | 8.185 | 10,404,990 | +0.00(+0.01%) |
Jun 19, 2006 | 8.478 | 8.511 | 8.124 | 8.184 | 13,324,565 | -0.31(-3.66%) |
Jun 16, 2006 | 8.499 | 8.559 | 8.310 | 8.495 | 12,527,320 | -0.03(-0.37%) |
Jun 15, 2006 | 8.245 | 8.575 | 8.218 | 8.527 | 13,488,665 | +0.35(+4.26%) |
Jun 14, 2006 | 7.975 | 8.200 | 7.975 | 8.179 | 14,806,291 | +0.22(+2.78%) |
Jun 13, 2006 | 8.110 | 8.209 | 7.906 | 7.957 | 16,503,453 | -0.28(-3.39%) |
Jun 12, 2006 | 8.433 | 8.482 | 8.216 | 8.237 | 15,412,671 | -0.12(-1.49%) |
Jun 09, 2006 | 8.491 | 8.535 | 8.242 | 8.361 | 15,528,506 | -0.12(-1.38%) |
Jun 08, 2006 | 8.336 | 8.495 | 8.092 | 8.478 | 19,682,342 | +0.03(+0.35%) |
Jun 07, 2006 | 8.738 | 8.739 | 8.436 | 8.449 | 13,815,987 | -0.33(-3.73%) |
Jun 06, 2006 | 8.661 | 8.920 | 8.661 | 8.776 | 15,114,746 | +0.00(+0.01%) |
Jun 05, 2006 | 9.059 | 9.089 | 8.726 | 8.775 | 18,029,056 | -0.16(-1.77%) |
Jun 02, 2006 | 8.830 | 8.975 | 8.712 | 8.933 | 11,901,195 | +0.18(+2.06%) |
Jun 01, 2006 | 8.518 | 8.769 | 8.469 | 8.753 | 14,196,840 | +0.20(+2.35%) |
May 31, 2006 | 8.461 | 8.563 | 8.346 | 8.552 | 16,594,279 | +0.06(+0.77%) |
May 30, 2006 | 8.729 | 8.802 | 8.460 | 8.487 | 11,308,856 | -0.17(-2.00%) |
May 26, 2006 | 8.628 | 8.697 | 8.557 | 8.661 | 8,568,738 | +0.03(+0.38%) |
May 25, 2006 | 8.583 | 8.768 | 8.506 | 8.628 | 18,102,330 | +0.27(+3.22%) |
May 24, 2006 | 8.327 | 8.490 | 8.148 | 8.359 | 15,191,092 | -0.09(-1.11%) |
May 23, 2006 | 8.474 | 8.756 | 8.426 | 8.452 | 20,753,818 | +0.20(+2.40%) |
May 22, 2006 | 8.370 | 8.433 | 8.049 | 8.254 | 27,106,768 | -0.35(-4.07%) |
May 19, 2006 | 8.520 | 8.698 | 8.365 | 8.604 | 17,673,214 | +0.09(+1.06%) |
May 18, 2006 | 8.547 | 8.662 | 8.474 | 8.514 | 16,001,062 | -0.01(-0.16%) |
May 17, 2006 | 8.731 | 8.832 | 8.381 | 8.527 | 16,521,443 | -0.22(-2.46%) |
May 16, 2006 | 8.604 | 8.894 | 8.586 | 8.743 | 17,257,698 | +0.17(+1.95%) |
May 15, 2006 | 8.547 | 8.721 | 8.419 | 8.575 | 18,380,072 | -0.35(-3.97%) |
May 12, 2006 | 9.155 | 9.173 | 8.912 | 8.930 | 14,965,565 | -0.26(-2.83%) |
May 11, 2006 | 9.470 | 9.516 | 9.147 | 9.189 | 12,760,307 | -0.15(-1.63%) |
May 10, 2006 | 9.193 | 9.349 | 9.138 | 9.342 | 11,633,985 | +0.13(+1.40%) |
May 09, 2006 | 9.173 | 9.286 | 9.103 | 9.213 | 16,227,906 | +0.00(+0.04%) |
May 08, 2006 | 9.105 | 9.228 | 9.042 | 9.210 | 11,885,838 | -0.05(-0.53%) |
May 05, 2006 | 9.225 | 9.317 | 9.162 | 9.259 | 14,745,741 | +0.09(+0.93%) |
May 04, 2006 | 9.185 | 9.334 | 8.997 | 9.173 | 16,714,940 | -0.05(-0.57%) |
May 03, 2006 | 9.319 | 9.377 | 9.110 | 9.226 | 10,789,791 | -0.14(-1.47%) |
May 02, 2006 | 9.310 | 9.394 | 9.175 | 9.364 | 12,771,276 | +0.12(+1.28%) |
May 01, 2006 | 9.139 | 9.335 | 9.130 | 9.245 | 10,607,263 | +0.20(+2.23%) |
Apr 28, 2006 | 9.020 | 9.185 | 8.974 | 9.043 | 15,384,590 | +0.09(+0.99%) |
Apr 27, 2006 | 9.116 | 9.335 | 8.899 | 8.955 | 19,304,560 | -0.38(-4.04%) |
Apr 26, 2006 | 9.416 | 9.661 | 9.254 | 9.332 | 17,627,582 | -0.10(-1.09%) |
Apr 25, 2006 | 9.650 | 9.749 | 9.315 | 9.434 | 18,234,840 | -0.12(-1.26%) |
Apr 24, 2006 | 9.766 | 9.771 | 9.510 | 9.555 | 12,063,979 | -0.25(-2.55%) |
Apr 21, 2006 | 9.731 | 9.863 | 9.604 | 9.805 | 12,702,389 | +0.16(+1.62%) |
Apr 20, 2006 | 9.606 | 9.678 | 9.375 | 9.649 | 14,442,112 | +0.02(+0.18%) |
Apr 19, 2006 | 9.572 | 9.686 | 9.481 | 9.631 | 12,682,645 | +0.00(+0.00%) |
Apr 18, 2006 | 9.481 | 9.639 | 9.416 | 9.631 | 15,797,472 | +0.25(+2.61%) |
Apr 17, 2006 | 9.156 | 9.400 | 9.135 | 9.386 | 9,979,822 | +0.31(+3.39%) |
Apr 13, 2006 | 9.034 | 9.092 | 8.916 | 9.079 | 6,826,821 | +0.04(+0.49%) |
Apr 12, 2006 | 9.020 | 9.114 | 8.900 | 9.034 | 10,540,570 | +0.00(+0.03%) |
Apr 11, 2006 | 9.105 | 9.187 | 8.980 | 9.032 | 13,400,472 | +0.01(+0.15%) |
Apr 10, 2006 | 9.008 | 9.103 | 8.986 | 9.018 | 7,429,691 | +0.12(+1.33%) |
Apr 07, 2006 | 9.002 | 9.077 | 8.835 | 8.900 | 10,125,932 | -0.13(-1.48%) |
Apr 06, 2006 | 9.128 | 9.128 | 8.910 | 9.033 | 13,661,540 | -0.04(-0.48%) |
Apr 05, 2006 | 8.916 | 9.107 | 8.884 | 9.077 | 12,686,594 | +0.17(+1.96%) |
Apr 04, 2006 | 8.771 | 8.910 | 8.685 | 8.902 | 10,123,300 | +0.16(+1.85%) |
Apr 03, 2006 | 8.737 | 8.900 | 8.683 | 8.740 | 10,864,821 | +0.06(+0.70%) |
Mar 31, 2006 | 8.706 | 8.729 | 8.540 | 8.680 | 12,120,142 | -0.10(-1.09%) |
Mar 30, 2006 | 8.724 | 8.904 | 8.713 | 8.776 | 11,922,256 | +0.01(+0.06%) |
Mar 29, 2006 | 8.884 | 8.887 | 8.700 | 8.770 | 22,319,348 | -0.12(-1.33%) |
Mar 28, 2006 | 8.980 | 9.043 | 8.845 | 8.888 | 11,783,605 | -0.02(-0.19%) |
Mar 27, 2006 | 8.837 | 8.909 | 8.740 | 8.906 | 13,345,626 | +0.10(+1.10%) |
Mar 24, 2006 | 8.788 | 8.980 | 8.778 | 8.809 | 23,043,758 | +0.02(+0.25%) |
Mar 23, 2006 | 8.802 | 8.860 | 8.757 | 8.787 | 13,810,283 | +0.10(+1.14%) |
Mar 22, 2006 | 8.624 | 8.734 | 8.555 | 8.688 | 14,938,800 | +0.06(+0.74%) |
Mar 21, 2006 | 8.487 | 8.661 | 8.418 | 8.624 | 17,597,746 | +0.11(+1.28%) |
Mar 20, 2006 | 8.689 | 8.731 | 8.501 | 8.515 | 9,447,594 | -0.19(-2.15%) |
Mar 17, 2006 | 8.888 | 8.888 | 8.673 | 8.702 | 12,825,684 | -0.13(-1.51%) |
Mar 16, 2006 | 8.507 | 8.875 | 8.507 | 8.835 | 19,074,206 | +0.32(+3.76%) |
Mar 15, 2006 | 8.273 | 8.524 | 8.253 | 8.515 | 14,657,109 | +0.18(+2.19%) |
Mar 14, 2006 | 8.100 | 8.348 | 8.046 | 8.332 | 12,181,569 | +0.23(+2.87%) |
Mar 13, 2006 | 7.973 | 8.135 | 7.973 | 8.100 | 12,727,838 | +0.18(+2.27%) |
Mar 10, 2006 | 7.766 | 7.977 | 7.700 | 7.920 | 10,929,320 | +0.08(+1.00%) |
Mar 09, 2006 | 7.980 | 8.054 | 7.821 | 7.841 | 15,275,336 | -0.08(-1.04%) |
Mar 08, 2006 | 7.804 | 8.029 | 7.731 | 7.923 | 12,739,246 | +0.07(+0.87%) |
Mar 07, 2006 | 7.959 | 7.977 | 7.758 | 7.855 | 16,041,867 | -0.11(-1.36%) |
Mar 06, 2006 | 8.204 | 8.204 | 7.948 | 7.963 | 8,313,374 | -0.28(-3.40%) |
Mar 03, 2006 | 8.199 | 8.356 | 8.196 | 8.243 | 10,862,188 | -0.04(-0.43%) |
Mar 02, 2006 | 8.262 | 8.346 | 8.220 | 8.279 | 11,634,862 | +0.02(+0.22%) |
Mar 01, 2006 | 8.091 | 8.262 | 8.058 | 8.261 | 9,757,366 | +0.22(+2.68%) |
Feb 28, 2006 | 8.147 | 8.131 | 7.975 | 8.045 | 11,398,365 | -0.10(-1.24%) |
Feb 27, 2006 | 8.193 | 8.246 | 8.119 | 8.147 | 10,231,676 | -0.08(-1.00%) |
Feb 24, 2006 | 8.222 | 8.282 | 8.218 | 8.229 | 9,426,972 | +0.12(+1.43%) |
Feb 23, 2006 | 8.084 | 8.242 | 8.018 | 8.112 | 11,924,011 | +0.03(+0.35%) |
Feb 22, 2006 | 8.043 | 8.111 | 7.971 | 8.084 | 13,599,235 | -0.01(-0.08%) |
Feb 21, 2006 | 8.185 | 8.295 | 8.091 | 8.091 | 14,155,595 | -0.01(-0.18%) |
Feb 17, 2006 | 8.085 | 8.155 | 8.049 | 8.106 | 15,620,648 | +0.19(+2.37%) |
Feb 16, 2006 | 7.738 | 7.954 | 7.736 | 7.918 | 16,044,500 | +0.22(+2.89%) |
Feb 15, 2006 | 7.683 | 7.862 | 7.596 | 7.695 | 17,296,310 | +0.11(+1.50%) |
Feb 14, 2006 | 7.465 | 7.635 | 7.464 | 7.581 | 17,745,610 | -0.10(-1.35%) |
Feb 13, 2006 | 7.555 | 7.874 | 7.555 | 7.685 | 15,532,017 | +0.12(+1.52%) |
Feb 10, 2006 | 7.795 | 7.840 | 7.396 | 7.570 | 22,914,760 | -0.17(-2.16%) |
Feb 09, 2006 | 7.960 | 8.046 | 7.715 | 7.738 | 14,919,494 | -0.17(-2.09%) |
Feb 08, 2006 | 8.085 | 8.085 | 7.732 | 7.903 | 17,573,614 | -0.06(-0.70%) |
Feb 07, 2006 | 8.230 | 8.233 | 7.918 | 7.959 | 14,097,239 | -0.38(-4.55%) |
Feb 06, 2006 | 8.237 | 8.376 | 8.229 | 8.338 | 13,507,971 | +0.18(+2.18%) |
Feb 03, 2006 | 8.173 | 8.259 | 8.042 | 8.160 | 15,359,141 | -0.17(-2.07%) |
Feb 02, 2006 | 8.598 | 8.718 | 8.224 | 8.332 | 18,220,360 | -0.32(-3.70%) |
Feb 01, 2006 | 8.763 | 8.868 | 8.607 | 8.653 | 15,109,920 | -0.11(-1.22%) |
Jan 31, 2006 | 8.677 | 8.829 | 8.628 | 8.760 | 12,431,230 | +0.04(+0.42%) |
Jan 30, 2006 | 8.689 | 8.863 | 8.645 | 8.723 | 13,087,629 | +0.17(+2.01%) |
Jan 27, 2006 | 8.326 | 8.572 | 8.319 | 8.551 | 14,666,324 | +0.29(+3.50%) |
Jan 26, 2006 | 8.370 | 8.454 | 8.115 | 8.262 | 19,815,728 | +0.06(+0.75%) |
Jan 25, 2006 | 8.359 | 8.444 | 8.068 | 8.200 | 14,815,067 | -0.10(-1.21%) |
Jan 24, 2006 | 8.205 | 8.413 | 8.193 | 8.300 | 12,949,417 | +0.03(+0.40%) |
Jan 23, 2006 | 8.261 | 8.376 | 8.205 | 8.267 | 11,483,486 | -0.01(-0.10%) |
Jan 20, 2006 | 8.324 | 8.445 | 8.196 | 8.275 | 13,999,393 | +0.03(+0.37%) |
Jan 19, 2006 | 8.202 | 8.256 | 8.108 | 8.245 | 16,906,682 | +0.10(+1.27%) |
Jan 18, 2006 | 8.171 | 8.188 | 8.008 | 8.141 | 16,574,973 | -0.02(-0.21%) |
Jan 17, 2006 | 8.218 | 8.281 | 8.091 | 8.158 | 14,774,261 | +0.03(+0.38%) |
Jan 13, 2006 | 7.857 | 8.142 | 7.856 | 8.127 | 10,609,457 | +0.23(+2.91%) |
Jan 12, 2006 | 8.068 | 8.143 | 7.865 | 7.897 | 13,509,726 | -0.07(-0.83%) |
Jan 11, 2006 | 7.817 | 8.060 | 7.757 | 7.963 | 15,703,137 | +0.04(+0.55%) |
Jan 10, 2006 | 7.738 | 7.979 | 7.738 | 7.920 | 20,004,398 | +0.18(+2.27%) |
Jan 09, 2006 | 7.612 | 7.779 | 7.560 | 7.744 | 12,610,248 | +0.14(+1.90%) |
Jan 06, 2006 | 7.589 | 7.715 | 7.571 | 7.600 | 11,941,124 | +0.09(+1.23%) |
Jan 05, 2006 | 7.487 | 7.542 | 7.338 | 7.507 | 13,757,631 | -0.03(-0.33%) |
Jan 04, 2006 | 7.317 | 7.552 | 7.303 | 7.532 | 15,594,761 | +0.10(+1.32%) |
Jan 03, 2006 | 7.082 | 7.434 | 7.066 | 7.434 | 19,480,508 | +0.49(+7.00%) |
Dec 30, 2005 | 7.008 | 7.008 | 6.887 | 6.948 | 10,508,540 | +0.03(+0.44%) |
Dec 29, 2005 | 6.989 | 7.064 | 6.901 | 6.917 | 6,076,963 | -0.07(-0.98%) |
Dec 28, 2005 | 6.881 | 7.044 | 6.860 | 6.985 | 9,585,807 | +0.15(+2.23%) |
Dec 27, 2005 | 7.047 | 7.065 | 6.786 | 6.833 | 9,836,783 | -0.25(-3.54%) |
Dec 23, 2005 | 7.061 | 7.142 | 6.949 | 7.083 | 4,882,631 | -0.04(-0.58%) |
Dec 22, 2005 | 7.082 | 7.179 | 7.058 | 7.124 | 8,727,573 | +0.07(+0.94%) |
Dec 21, 2005 | 7.029 | 7.128 | 7.005 | 7.058 | 7,864,512 | +0.06(+0.83%) |
Dec 20, 2005 | 7.025 | 7.065 | 6.985 | 7.000 | 10,293,104 | +0.00(+0.00%) |
Dec 19, 2005 | 7.061 | 7.123 | 6.972 | 7.000 | 9,750,345 | -0.04(-0.58%) |
Dec 16, 2005 | 7.165 | 7.173 | 7.008 | 7.041 | 15,858,023 | -0.12(-1.73%) |
Dec 15, 2005 | 7.320 | 7.315 | 7.104 | 7.165 | 11,050,421 | -0.15(-2.12%) |
Dec 14, 2005 | 7.048 | 7.324 | 7.048 | 7.320 | 16,582,871 | +0.26(+3.73%) |
Dec 13, 2005 | 7.065 | 7.172 | 7.039 | 7.057 | 12,935,376 | +0.01(+0.10%) |
Dec 12, 2005 | 7.065 | 7.155 | 6.997 | 7.050 | 17,113,344 | +0.02(+0.26%) |
Dec 09, 2005 | 7.095 | 7.131 | 6.997 | 7.032 | 11,500,160 | -0.08(-1.14%) |
Dec 08, 2005 | 7.063 | 7.134 | 6.982 | 7.113 | 13,722,529 | +0.11(+1.51%) |
Dec 07, 2005 | 7.060 | 7.081 | 6.923 | 7.007 | 14,607,090 | -0.00(-0.07%) |
Dec 06, 2005 | 6.985 | 7.131 | 6.955 | 7.012 | 17,150,638 | -0.02(-0.29%) |
Dec 05, 2005 | 6.963 | 7.082 | 6.949 | 7.032 | 12,605,860 | +0.10(+1.51%) |
Dec 02, 2005 | 6.942 | 7.067 | 6.825 | 6.927 | 9,167,659 | -0.04(-0.56%) |
Dec 01, 2005 | 6.797 | 6.985 | 6.795 | 6.966 | 9,517,358 | +0.21(+3.10%) |
Nov 30, 2005 | 6.754 | 6.836 | 6.690 | 6.756 | 11,464,619 | +0.08(+1.16%) |
Nov 29, 2005 | 6.683 | 6.755 | 6.641 | 6.679 | 10,254,053 | +0.08(+1.28%) |
Nov 28, 2005 | 6.826 | 6.850 | 6.587 | 6.595 | 14,385,950 | -0.36(-5.13%) |
Nov 25, 2005 | 6.951 | 6.997 | 6.911 | 6.951 | 2,812,954 | +0.03(+0.46%) |
Nov 23, 2005 | 6.889 | 6.987 | 6.833 | 6.919 | 8,638,064 | -0.05(-0.70%) |
Nov 22, 2005 | 6.871 | 7.006 | 6.851 | 6.968 | 12,867,806 | +0.16(+2.33%) |
Nov 21, 2005 | 6.762 | 6.815 | 6.636 | 6.810 | 9,464,706 | +0.08(+1.25%) |
Nov 18, 2005 | 6.778 | 6.779 | 6.604 | 6.726 | 11,515,078 | +0.04(+0.61%) |
Nov 17, 2005 | 6.735 | 6.775 | 6.587 | 6.685 | 12,415,434 | +0.03(+0.48%) |
Nov 16, 2005 | 6.522 | 6.687 | 6.483 | 6.653 | 11,612,485 | +0.14(+2.21%) |
Nov 15, 2005 | 6.632 | 6.664 | 6.491 | 6.509 | 17,271,300 | -0.14(-2.04%) |
Nov 14, 2005 | 6.592 | 6.654 | 6.555 | 6.645 | 13,379,411 | +0.12(+1.85%) |
Nov 11, 2005 | 6.432 | 6.571 | 6.430 | 6.524 | 10,337,858 | +0.10(+1.63%) |
Nov 10, 2005 | 6.655 | 6.655 | 6.393 | 6.419 | 20,924,938 | -0.33(-4.85%) |
Nov 09, 2005 | 6.780 | 6.927 | 6.620 | 6.746 | 12,438,250 | -0.05(-0.75%) |
Nov 08, 2005 | 6.703 | 6.860 | 6.693 | 6.797 | 8,799,092 | +0.08(+1.14%) |
Nov 07, 2005 | 6.943 | 6.940 | 6.688 | 6.721 | 15,055,074 | -0.22(-3.20%) |
Nov 04, 2005 | 7.156 | 7.191 | 6.877 | 6.943 | 10,896,851 | -0.25(-3.48%) |
Nov 03, 2005 | 7.046 | 7.234 | 7.029 | 7.194 | 14,031,423 | +0.18(+2.58%) |
Nov 02, 2005 | 6.819 | 7.013 | 6.786 | 7.013 | 12,685,277 | +0.21(+3.13%) |
Nov 01, 2005 | 6.746 | 6.898 | 6.742 | 6.800 | 13,625,561 | -0.06(-0.81%) |
Oct 31, 2005 | 6.837 | 6.991 | 6.753 | 6.856 | 12,572,075 | +0.03(+0.37%) |
Oct 28, 2005 | 6.615 | 6.866 | 6.508 | 6.830 | 15,407,845 | +0.30(+4.64%) |
Oct 27, 2005 | 6.906 | 6.936 | 6.524 | 6.527 | 16,816,734 | -0.43(-6.22%) |
Oct 26, 2005 | 6.968 | 7.207 | 6.885 | 6.960 | 14,868,158 | +0.04(+0.51%) |
Oct 25, 2005 | 6.818 | 6.974 | 6.709 | 6.925 | 12,766,011 | +0.13(+1.96%) |
Oct 24, 2005 | 6.511 | 6.797 | 6.497 | 6.792 | 12,315,833 | +0.26(+3.98%) |
Oct 21, 2005 | 6.613 | 6.663 | 6.364 | 6.532 | 17,935,160 | +0.12(+1.85%) |
Oct 20, 2005 | 6.763 | 6.797 | 6.314 | 6.413 | 19,763,074 | -0.43(-6.23%) |
Oct 19, 2005 | 6.907 | 6.907 | 6.506 | 6.840 | 19,814,412 | +0.13(+1.95%) |
Oct 18, 2005 | 6.940 | 7.031 | 6.707 | 6.709 | 16,162,968 | -0.29(-4.18%) |
Oct 17, 2005 | 6.883 | 7.020 | 6.791 | 7.001 | 14,298,634 | +0.19(+2.83%) |
Oct 14, 2005 | 6.712 | 6.852 | 6.615 | 6.809 | 21,049,988 | -0.02(-0.25%) |
Oct 13, 2005 | 7.065 | 7.065 | 6.679 | 6.826 | 17,818,446 | -0.26(-3.68%) |
Oct 12, 2005 | 7.248 | 7.311 | 7.015 | 7.087 | 10,863,066 | -0.16(-2.19%) |
Oct 11, 2005 | 7.191 | 7.372 | 7.151 | 7.245 | 12,853,765 | +0.17(+2.47%) |
Oct 10, 2005 | 7.105 | 7.105 | 6.938 | 7.071 | 12,598,401 | -0.03(-0.48%) |
Oct 07, 2005 | 7.048 | 7.169 | 6.983 | 7.105 | 17,336,678 | +0.27(+4.00%) |
Oct 06, 2005 | 6.923 | 7.054 | 6.683 | 6.832 | 28,327,864 | -0.13(-1.83%) |
Oct 05, 2005 | 7.409 | 7.441 | 6.950 | 6.959 | 24,614,992 | -0.43(-5.84%) |
Oct 04, 2005 | 7.751 | 7.772 | 7.391 | 7.391 | 19,353,702 | -0.50(-6.29%) |