Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.219 | 7.219 | 7.139 | 7.192 | 4,533,804 | +0.07(+1.02%) |
Oct 30, 2006 | 7.021 | 7.166 | 7.001 | 7.120 | 4,373,616 | +0.06(+0.84%) |
Oct 27, 2006 | 7.146 | 7.153 | 7.014 | 7.060 | 4,754,972 | -0.08(-1.11%) |
Oct 26, 2006 | 7.251 | 7.258 | 7.001 | 7.139 | 10,087,744 | -0.17(-2.34%) |
Oct 25, 2006 | 7.133 | 7.416 | 7.087 | 7.311 | 29,499,608 | +0.31(+4.43%) |
Oct 24, 2006 | 7.054 | 7.054 | 6.942 | 7.001 | 3,528,533 | -0.05(-0.75%) |
Oct 23, 2006 | 6.988 | 7.060 | 6.896 | 7.054 | 4,420,489 | +0.08(+1.13%) |
Oct 20, 2006 | 6.935 | 7.027 | 6.889 | 6.975 | 4,408,353 | +0.07(+0.95%) |
Oct 19, 2006 | 6.889 | 6.928 | 6.790 | 6.909 | 7,355,144 | +0.05(+0.77%) |
Oct 18, 2006 | 6.922 | 6.961 | 6.849 | 6.856 | 11,074,356 | -0.05(-0.67%) |
Oct 17, 2006 | 6.816 | 6.909 | 6.816 | 6.902 | 8,976,288 | +0.06(+0.87%) |
Oct 16, 2006 | 6.876 | 6.876 | 6.770 | 6.843 | 2,809,963 | +0.01(+0.10%) |
Oct 13, 2006 | 6.718 | 6.869 | 6.704 | 6.836 | 8,333,261 | +0.13(+1.87%) |
Oct 12, 2006 | 6.632 | 6.731 | 6.605 | 6.711 | 3,904,732 | +0.12(+1.80%) |
Oct 11, 2006 | 6.638 | 6.658 | 6.553 | 6.592 | 4,372,554 | -0.07(-1.09%) |
Oct 10, 2006 | 6.645 | 6.671 | 6.599 | 6.665 | 2,159,958 | +0.03(+0.50%) |
Oct 09, 2006 | 6.599 | 6.645 | 6.572 | 6.632 | 2,915,541 | -0.03(-0.49%) |
Oct 06, 2006 | 6.592 | 6.678 | 6.540 | 6.665 | 6,131,587 | +0.05(+0.70%) |
Oct 05, 2006 | 6.566 | 6.638 | 6.559 | 6.619 | 3,907,311 | +0.03(+0.40%) |
Oct 04, 2006 | 6.460 | 6.625 | 6.441 | 6.592 | 5,662,400 | +0.14(+2.15%) |
Oct 03, 2006 | 6.533 | 6.533 | 6.388 | 6.454 | 9,387,983 | -0.07(-1.11%) |
Oct 02, 2006 | 6.540 | 6.572 | 6.500 | 6.526 | 2,637,336 | +0.00(+0.00%) |
Sep 29, 2006 | 6.480 | 6.546 | 6.474 | 6.526 | 2,814,210 | +0.03(+0.41%) |
Sep 28, 2006 | 6.526 | 6.685 | 6.480 | 6.500 | 7,450,407 | -0.03(-0.40%) |
Sep 27, 2006 | 6.546 | 6.665 | 6.493 | 6.526 | 7,635,018 | -0.05(-0.80%) |
Sep 26, 2006 | 6.500 | 6.599 | 6.434 | 6.579 | 5,628,876 | +0.10(+1.53%) |
Sep 25, 2006 | 6.401 | 6.526 | 6.368 | 6.480 | 7,706,010 | +0.15(+2.29%) |
Sep 22, 2006 | 6.368 | 6.375 | 6.315 | 6.335 | 1,326,859 | -0.01(-0.21%) |
Sep 21, 2006 | 6.480 | 6.513 | 6.335 | 6.348 | 5,134,357 | -0.13(-1.93%) |
Sep 20, 2006 | 6.493 | 6.513 | 6.474 | 6.474 | 6,779,013 | +0.01(+0.10%) |
Sep 19, 2006 | 6.427 | 6.487 | 6.414 | 6.467 | 8,666,531 | +0.05(+0.82%) |
Sep 18, 2006 | 6.454 | 6.526 | 6.394 | 6.414 | 2,978,039 | -0.09(-1.42%) |
Sep 15, 2006 | 6.507 | 6.566 | 6.487 | 6.507 | 6,006,895 | +0.02(+0.30%) |
Sep 14, 2006 | 6.513 | 6.513 | 6.474 | 6.487 | 2,896,125 | -0.01(-0.20%) |
Sep 13, 2006 | 6.348 | 6.526 | 6.342 | 6.500 | 8,252,864 | +0.16(+2.49%) |
Sep 12, 2006 | 6.243 | 6.375 | 6.243 | 6.342 | 5,840,033 | +0.13(+2.01%) |
Sep 11, 2006 | 6.263 | 6.269 | 6.203 | 6.216 | 2,453,181 | -0.04(-0.63%) |
Sep 08, 2006 | 6.223 | 6.282 | 6.177 | 6.256 | 2,504,301 | +0.03(+0.53%) |
Sep 07, 2006 | 6.170 | 6.243 | 6.164 | 6.223 | 4,969,314 | +0.06(+0.96%) |
Sep 06, 2006 | 6.085 | 6.190 | 6.078 | 6.164 | 5,411,803 | +0.07(+1.19%) |
Sep 05, 2006 | 6.118 | 6.131 | 6.071 | 6.091 | 3,262,160 | -0.02(-0.32%) |
Sep 01, 2006 | 6.071 | 6.151 | 6.065 | 6.111 | 2,406,308 | +0.06(+0.98%) |
Aug 31, 2006 | 5.966 | 6.052 | 5.946 | 6.052 | 3,821,453 | +0.11(+1.89%) |
Aug 30, 2006 | 5.940 | 5.979 | 5.926 | 5.940 | 1,483,255 | +0.00(+0.00%) |
Aug 29, 2006 | 5.999 | 6.006 | 5.900 | 5.940 | 4,180,358 | -0.02(-0.33%) |
Aug 28, 2006 | 5.828 | 5.966 | 5.828 | 5.959 | 3,057,526 | +0.13(+2.26%) |
Aug 25, 2006 | 5.821 | 5.874 | 5.775 | 5.828 | 1,387,385 | -0.01(-0.11%) |
Aug 24, 2006 | 5.814 | 5.880 | 5.781 | 5.834 | 896,658 | +0.03(+0.57%) |
Aug 23, 2006 | 5.768 | 5.847 | 5.762 | 5.801 | 1,165,761 | +0.01(+0.23%) |
Aug 22, 2006 | 5.854 | 5.854 | 5.775 | 5.788 | 2,207,134 | -0.06(-1.01%) |
Aug 21, 2006 | 5.887 | 5.907 | 5.828 | 5.847 | 1,951,835 | -0.07(-1.23%) |
Aug 18, 2006 | 5.874 | 5.920 | 5.834 | 5.920 | 3,747,881 | +0.05(+0.90%) |
Aug 17, 2006 | 5.828 | 5.867 | 5.768 | 5.867 | 3,547,343 | +0.05(+0.79%) |
Aug 16, 2006 | 5.861 | 5.861 | 5.775 | 5.821 | 5,390,263 | +0.03(+0.57%) |
Aug 15, 2006 | 5.775 | 5.821 | 5.768 | 5.788 | 6,577,110 | +0.01(+0.23%) |
Aug 14, 2006 | 5.669 | 5.775 | 5.669 | 5.775 | 5,707,757 | +0.11(+1.98%) |
Aug 11, 2006 | 5.643 | 5.715 | 5.643 | 5.663 | 3,318,893 | -0.04(-0.69%) |
Aug 10, 2006 | 5.669 | 5.735 | 5.656 | 5.702 | 9,241,903 | +0.04(+0.70%) |
Aug 09, 2006 | 5.801 | 5.926 | 5.623 | 5.663 | 7,176,298 | +0.19(+3.49%) |
Aug 08, 2006 | 5.544 | 5.551 | 5.406 | 5.472 | 5,128,896 | -0.08(-1.43%) |
Aug 07, 2006 | 5.570 | 5.577 | 5.524 | 5.551 | 4,496,032 | -0.01(-0.24%) |
Aug 04, 2006 | 5.537 | 5.610 | 5.531 | 5.564 | 3,859,528 | +0.05(+0.96%) |
Aug 03, 2006 | 5.399 | 5.511 | 5.379 | 5.511 | 2,338,501 | +0.09(+1.58%) |
Aug 02, 2006 | 5.392 | 5.449 | 5.346 | 5.425 | 5,292,117 | +0.02(+0.37%) |
Aug 01, 2006 | 5.360 | 5.432 | 5.360 | 5.406 | 3,024,760 | +0.01(+0.12%) |
Jul 31, 2006 | 5.360 | 5.412 | 5.327 | 5.399 | 4,265,762 | +0.01(+0.12%) |
Jul 28, 2006 | 5.287 | 5.392 | 5.274 | 5.392 | 2,939,054 | +0.11(+2.00%) |
Jul 27, 2006 | 5.274 | 5.307 | 5.267 | 5.287 | 2,884,141 | +0.02(+0.38%) |
Jul 26, 2006 | 5.208 | 5.274 | 5.188 | 5.267 | 3,275,661 | +0.01(+0.25%) |
Jul 25, 2006 | 5.254 | 5.267 | 5.201 | 5.254 | 3,045,846 | +0.00(+0.00%) |
Jul 24, 2006 | 5.267 | 5.274 | 5.208 | 5.254 | 3,594,216 | -0.01(-0.13%) |
Jul 21, 2006 | 5.294 | 5.294 | 5.241 | 5.261 | 3,166,138 | -0.01(-0.25%) |
Jul 20, 2006 | 5.313 | 5.340 | 5.234 | 5.274 | 4,892,103 | -0.04(-0.74%) |
Jul 19, 2006 | 5.195 | 5.327 | 5.195 | 5.313 | 13,634,936 | +0.13(+2.41%) |
Jul 18, 2006 | 5.228 | 5.300 | 5.155 | 5.188 | 2,527,814 | -0.05(-0.88%) |
Jul 17, 2006 | 5.201 | 5.307 | 5.135 | 5.234 | 8,997,980 | +0.05(+1.02%) |
Jul 14, 2006 | 5.261 | 5.261 | 5.155 | 5.182 | 9,188,355 | -0.08(-1.50%) |
Jul 13, 2006 | 5.307 | 5.307 | 5.241 | 5.261 | 11,039,011 | -0.05(-0.87%) |
Jul 12, 2006 | 5.419 | 5.419 | 5.274 | 5.307 | 7,063,438 | -0.11(-2.07%) |
Jul 11, 2006 | 5.366 | 5.425 | 5.360 | 5.419 | 4,911,064 | +0.05(+0.98%) |
Jul 10, 2006 | 5.366 | 5.406 | 5.313 | 5.366 | 6,127,947 | +0.00(+0.00%) |
Jul 07, 2006 | 5.379 | 5.399 | 5.353 | 5.366 | 4,274,257 | -0.03(-0.49%) |
Jul 06, 2006 | 5.379 | 5.406 | 5.346 | 5.392 | 4,383,779 | +0.04(+0.74%) |
Jul 05, 2006 | 5.406 | 5.419 | 5.287 | 5.353 | 8,691,560 | -0.09(-1.69%) |
Jul 03, 2006 | 5.505 | 5.524 | 5.412 | 5.445 | 1,925,440 | -0.06(-1.08%) |
Jun 30, 2006 | 5.524 | 5.544 | 5.472 | 5.505 | 5,757,360 | -0.02(-0.36%) |
Jun 29, 2006 | 5.531 | 5.564 | 5.498 | 5.524 | 9,769,492 | -0.01(-0.12%) |
Jun 28, 2006 | 5.544 | 5.551 | 5.485 | 5.531 | 6,694,369 | -0.01(-0.12%) |
Jun 27, 2006 | 5.570 | 5.610 | 5.511 | 5.537 | 7,801,273 | -0.01(-0.12%) |
Jun 26, 2006 | 5.603 | 5.643 | 5.531 | 5.544 | 9,717,461 | -0.08(-1.41%) |
Jun 23, 2006 | 5.650 | 5.656 | 5.590 | 5.623 | 2,679,658 | -0.02(-0.35%) |
Jun 22, 2006 | 5.735 | 5.735 | 5.630 | 5.643 | 6,729,410 | -0.09(-1.50%) |
Jun 21, 2006 | 5.650 | 5.755 | 5.636 | 5.729 | 3,679,468 | +0.07(+1.16%) |
Jun 20, 2006 | 5.663 | 5.676 | 5.636 | 5.663 | 7,653,524 | -0.04(-0.69%) |
Jun 19, 2006 | 5.735 | 5.768 | 5.696 | 5.702 | 6,163,594 | +0.05(+0.93%) |
Jun 16, 2006 | 5.689 | 5.722 | 5.643 | 5.650 | 4,608,285 | -0.07(-1.15%) |
Jun 15, 2006 | 5.755 | 5.755 | 5.656 | 5.715 | 11,171,743 | -0.01(-0.23%) |
Jun 14, 2006 | 5.689 | 5.762 | 5.689 | 5.729 | 6,282,218 | +0.04(+0.70%) |
Jun 13, 2006 | 5.788 | 5.834 | 5.689 | 5.689 | 6,311,799 | -0.10(-1.71%) |
Jun 12, 2006 | 5.874 | 5.880 | 5.768 | 5.788 | 3,621,066 | -0.08(-1.35%) |
Jun 09, 2006 | 5.828 | 5.940 | 5.828 | 5.867 | 5,843,067 | +0.01(+0.23%) |
Jun 08, 2006 | 5.966 | 5.966 | 5.814 | 5.854 | 12,249,371 | -0.11(-1.88%) |
Jun 07, 2006 | 5.926 | 6.012 | 5.933 | 5.966 | 31,739,660 | +0.04(+0.67%) |
Jun 06, 2006 | 6.236 | 6.249 | 5.841 | 5.926 | 45,295,260 | -0.36(-5.67%) |
Jun 05, 2006 | 6.348 | 6.355 | 6.282 | 6.282 | 2,040,424 | -0.09(-1.45%) |
Jun 02, 2006 | 6.348 | 6.394 | 6.223 | 6.375 | 3,818,570 | -0.01(-0.10%) |
Jun 01, 2006 | 6.289 | 6.401 | 6.216 | 6.381 | 3,900,788 | +0.10(+1.57%) |
May 31, 2006 | 6.197 | 6.342 | 6.144 | 6.282 | 2,858,656 | +0.11(+1.82%) |
May 30, 2006 | 6.131 | 6.243 | 6.085 | 6.170 | 2,507,032 | +0.01(+0.11%) |
May 26, 2006 | 6.111 | 6.190 | 6.104 | 6.164 | 2,577,569 | +0.05(+0.86%) |
May 25, 2006 | 6.144 | 6.170 | 6.085 | 6.111 | 3,500,015 | +0.01(+0.11%) |
May 24, 2006 | 6.131 | 6.137 | 6.006 | 6.104 | 4,962,337 | -0.03(-0.43%) |
May 23, 2006 | 6.216 | 6.249 | 6.131 | 6.131 | 2,432,247 | -0.11(-1.69%) |
May 22, 2006 | 6.197 | 6.309 | 6.197 | 6.236 | 4,048,992 | -0.01(-0.11%) |
May 19, 2006 | 6.263 | 6.282 | 6.032 | 6.243 | 3,433,270 | -0.01(-0.21%) |
May 18, 2006 | 6.302 | 6.309 | 6.230 | 6.256 | 4,664,260 | -0.05(-0.84%) |
May 17, 2006 | 6.269 | 6.329 | 6.210 | 6.309 | 5,727,628 | -0.05(-0.73%) |
May 16, 2006 | 6.362 | 6.381 | 6.302 | 6.355 | 2,797,221 | -0.01(-0.10%) |
May 15, 2006 | 6.460 | 6.467 | 6.309 | 6.362 | 4,411,084 | -0.10(-1.53%) |
May 12, 2006 | 6.480 | 6.487 | 6.381 | 6.460 | 4,384,386 | -0.07(-1.01%) |
May 11, 2006 | 6.566 | 6.572 | 6.382 | 6.526 | 7,090,136 | -0.09(-1.30%) |
May 10, 2006 | 6.704 | 6.704 | 6.467 | 6.612 | 3,189,196 | +0.03(+0.50%) |
May 09, 2006 | 6.658 | 6.658 | 6.526 | 6.579 | 6,940,263 | +0.00(+0.00%) |
May 08, 2006 | 6.559 | 6.579 | 6.533 | 6.579 | 2,345,934 | +0.03(+0.50%) |
May 05, 2006 | 6.612 | 6.612 | 6.500 | 6.546 | 2,229,888 | -0.07(-1.10%) |
May 04, 2006 | 6.691 | 6.691 | 6.553 | 6.619 | 4,590,992 | +0.15(+2.24%) |
May 03, 2006 | 6.421 | 6.480 | 6.329 | 6.474 | 6,166,477 | +0.07(+1.03%) |
May 02, 2006 | 6.296 | 6.447 | 6.236 | 6.408 | 4,970,983 | +0.12(+1.89%) |
May 01, 2006 | 6.315 | 6.335 | 6.243 | 6.289 | 8,863,277 | -0.03(-0.42%) |
Apr 28, 2006 | 6.322 | 6.322 | 6.256 | 6.315 | 5,044,403 | -0.01(-0.21%) |
Apr 27, 2006 | 6.263 | 6.342 | 6.230 | 6.329 | 6,208,344 | +0.05(+0.73%) |
Apr 26, 2006 | 6.249 | 6.315 | 6.249 | 6.282 | 2,781,900 | +0.01(+0.11%) |
Apr 25, 2006 | 6.276 | 6.309 | 6.236 | 6.276 | 2,466,226 | +0.01(+0.21%) |
Apr 24, 2006 | 6.236 | 6.276 | 6.216 | 6.263 | 3,671,731 | +0.03(+0.42%) |
Apr 21, 2006 | 6.256 | 6.256 | 6.184 | 6.236 | 4,978,568 | +0.01(+0.11%) |
Apr 20, 2006 | 6.203 | 6.243 | 6.164 | 6.230 | 3,276,419 | +0.04(+0.64%) |
Apr 19, 2006 | 6.210 | 6.230 | 6.164 | 6.190 | 5,969,427 | -0.02(-0.32%) |
Apr 18, 2006 | 6.164 | 6.243 | 6.111 | 6.210 | 3,331,332 | +0.05(+0.86%) |
Apr 17, 2006 | 6.210 | 6.210 | 6.137 | 6.157 | 3,587,845 | -0.05(-0.74%) |
Apr 13, 2006 | 6.236 | 6.236 | 6.190 | 6.203 | 3,498,953 | -0.03(-0.53%) |
Apr 12, 2006 | 6.263 | 6.263 | 6.216 | 6.236 | 5,009,513 | -0.03(-0.53%) |
Apr 11, 2006 | 6.322 | 6.322 | 6.256 | 6.269 | 2,633,544 | +0.01(+0.21%) |
Apr 10, 2006 | 6.216 | 6.263 | 6.190 | 6.256 | 2,236,563 | +0.03(+0.42%) |
Apr 07, 2006 | 6.249 | 6.329 | 6.177 | 6.230 | 3,456,631 | -0.09(-1.36%) |
Apr 06, 2006 | 6.289 | 6.322 | 6.249 | 6.315 | 2,421,780 | +0.03(+0.42%) |
Apr 05, 2006 | 6.342 | 6.348 | 6.256 | 6.289 | 8,255,291 | -0.07(-1.14%) |
Apr 04, 2006 | 6.315 | 6.388 | 6.309 | 6.362 | 4,162,610 | -0.05(-0.72%) |
Apr 03, 2006 | 6.408 | 6.460 | 6.335 | 6.408 | 3,604,531 | +0.11(+1.67%) |
Mar 31, 2006 | 6.263 | 6.342 | 6.249 | 6.302 | 4,022,901 | +0.03(+0.53%) |
Mar 30, 2006 | 6.401 | 6.467 | 6.263 | 6.269 | 7,213,007 | -0.18(-2.86%) |
Mar 29, 2006 | 6.533 | 6.559 | 6.408 | 6.454 | 3,353,934 | -0.08(-1.21%) |
Mar 28, 2006 | 6.625 | 6.632 | 6.414 | 6.533 | 8,274,556 | -0.09(-1.39%) |
Mar 27, 2006 | 6.823 | 6.836 | 6.625 | 6.625 | 3,734,077 | -0.26(-3.74%) |
Mar 24, 2006 | 6.750 | 6.889 | 6.731 | 6.882 | 3,316,618 | +0.11(+1.56%) |
Mar 23, 2006 | 6.797 | 6.823 | 6.731 | 6.777 | 4,960,516 | -0.10(-1.44%) |
Mar 22, 2006 | 6.540 | 7.060 | 6.540 | 6.876 | 10,004,919 | +0.38(+5.78%) |
Mar 21, 2006 | 6.757 | 6.803 | 6.414 | 6.500 | 9,433,340 | -0.25(-3.71%) |
Mar 20, 2006 | 6.665 | 6.764 | 6.652 | 6.750 | 2,143,575 | +0.09(+1.29%) |
Mar 17, 2006 | 6.731 | 6.731 | 6.572 | 6.665 | 4,072,656 | +0.00(+0.00%) |
Mar 16, 2006 | 6.750 | 6.750 | 6.553 | 6.665 | 5,871,433 | -0.11(-1.56%) |
Mar 15, 2006 | 6.592 | 6.803 | 6.592 | 6.770 | 3,292,802 | +0.16(+2.39%) |
Mar 14, 2006 | 6.579 | 6.632 | 6.540 | 6.612 | 6,804,498 | +0.00(+0.00%) |
Mar 13, 2006 | 6.704 | 6.750 | 6.579 | 6.612 | 6,199,546 | -0.05(-0.69%) |
Mar 10, 2006 | 6.540 | 6.665 | 6.520 | 6.658 | 13,053,496 | +0.13(+1.92%) |
Mar 09, 2006 | 6.599 | 6.605 | 6.526 | 6.533 | 4,531,983 | -0.07(-1.10%) |
Mar 08, 2006 | 6.625 | 6.652 | 6.559 | 6.605 | 4,316,427 | -0.05(-0.79%) |
Mar 07, 2006 | 6.665 | 6.671 | 6.605 | 6.658 | 2,476,845 | -0.01(-0.10%) |
Mar 06, 2006 | 6.750 | 6.790 | 6.652 | 6.665 | 1,533,314 | -0.10(-1.46%) |
Mar 03, 2006 | 6.843 | 6.849 | 6.691 | 6.764 | 2,892,787 | -0.13(-1.82%) |
Mar 02, 2006 | 6.856 | 6.902 | 6.757 | 6.889 | 4,229,962 | -0.02(-0.29%) |
Mar 01, 2006 | 6.830 | 6.935 | 6.830 | 6.909 | 5,282,257 | +0.08(+1.16%) |
Feb 28, 2006 | 6.961 | 6.955 | 6.816 | 6.830 | 2,117,180 | -0.13(-1.89%) |
Feb 27, 2006 | 6.981 | 7.021 | 6.909 | 6.961 | 3,027,339 | +0.03(+0.48%) |
Feb 24, 2006 | 6.810 | 6.948 | 6.737 | 6.928 | 12,238,297 | +0.15(+2.14%) |
Feb 23, 2006 | 6.592 | 6.797 | 6.526 | 6.783 | 6,038,751 | +0.18(+2.80%) |
Feb 22, 2006 | 6.579 | 6.638 | 6.546 | 6.599 | 2,740,184 | +0.07(+1.11%) |
Feb 21, 2006 | 6.652 | 6.718 | 6.507 | 6.526 | 2,139,479 | -0.08(-1.20%) |
Feb 17, 2006 | 6.592 | 6.625 | 6.566 | 6.605 | 1,986,269 | +0.01(+0.20%) |
Feb 16, 2006 | 6.619 | 6.658 | 6.572 | 6.592 | 1,845,043 | -0.03(-0.50%) |
Feb 15, 2006 | 6.658 | 6.724 | 6.586 | 6.625 | 3,295,381 | -0.03(-0.50%) |
Feb 14, 2006 | 6.625 | 6.750 | 6.572 | 6.658 | 1,855,055 | +0.01(+0.20%) |
Feb 13, 2006 | 6.599 | 6.645 | 6.559 | 6.645 | 1,946,526 | +0.06(+0.90%) |
Feb 10, 2006 | 6.572 | 6.625 | 6.533 | 6.586 | 1,873,713 | +0.00(+0.00%) |
Feb 09, 2006 | 6.586 | 6.645 | 6.572 | 6.586 | 3,773,973 | -0.01(-0.10%) |
Feb 08, 2006 | 6.513 | 6.599 | 6.460 | 6.592 | 2,851,223 | +0.09(+1.42%) |
Feb 07, 2006 | 6.513 | 6.553 | 6.460 | 6.500 | 3,002,006 | -0.03(-0.40%) |
Feb 06, 2006 | 6.553 | 6.572 | 6.480 | 6.526 | 4,752,848 | +0.03(+0.41%) |
Feb 03, 2006 | 6.474 | 6.520 | 6.414 | 6.500 | 4,505,285 | -0.04(-0.60%) |
Feb 02, 2006 | 6.711 | 6.711 | 6.520 | 6.540 | 4,201,899 | -0.16(-2.36%) |
Feb 01, 2006 | 6.645 | 6.711 | 6.599 | 6.698 | 1,953,200 | +0.04(+0.59%) |
Jan 31, 2006 | 6.652 | 6.718 | 6.566 | 6.658 | 4,683,221 | -0.02(-0.30%) |
Jan 30, 2006 | 6.757 | 6.764 | 6.652 | 6.678 | 4,291,853 | -0.05(-0.78%) |
Jan 27, 2006 | 6.803 | 6.889 | 6.605 | 6.731 | 5,376,914 | -0.08(-1.16%) |
Jan 26, 2006 | 6.737 | 6.836 | 6.757 | 6.810 | 3,786,411 | +0.08(+1.18%) |
Jan 25, 2006 | 6.685 | 6.731 | 6.559 | 6.731 | 2,529,634 | +0.04(+0.59%) |
Jan 24, 2006 | 6.579 | 6.698 | 6.579 | 6.691 | 7,214,524 | +0.11(+1.70%) |
Jan 23, 2006 | 6.487 | 6.586 | 6.487 | 6.579 | 3,160,374 | +0.09(+1.42%) |
Jan 20, 2006 | 6.605 | 6.638 | 6.480 | 6.487 | 5,033,784 | -0.18(-2.67%) |
Jan 19, 2006 | 6.592 | 6.671 | 6.559 | 6.665 | 2,985,775 | +0.07(+1.10%) |
Jan 18, 2006 | 6.533 | 6.605 | 6.526 | 6.592 | 2,838,481 | +0.03(+0.50%) |
Jan 17, 2006 | 6.526 | 6.605 | 6.526 | 6.559 | 3,514,729 | -0.03(-0.50%) |
Jan 13, 2006 | 6.599 | 6.625 | 6.500 | 6.592 | 3,453,293 | +0.03(+0.40%) |
Jan 12, 2006 | 6.592 | 6.612 | 6.526 | 6.566 | 2,262,654 | -0.04(-0.60%) |
Jan 11, 2006 | 6.612 | 6.645 | 6.566 | 6.605 | 10,091,991 | +0.01(+0.20%) |
Jan 10, 2006 | 6.698 | 6.724 | 6.520 | 6.592 | 8,967,187 | -0.15(-2.15%) |
Jan 09, 2006 | 6.803 | 6.823 | 6.731 | 6.737 | 4,418,365 | +0.00(+0.00%) |
Jan 06, 2006 | 6.783 | 6.830 | 6.691 | 6.737 | 9,181,529 | +0.11(+1.59%) |
Jan 05, 2006 | 6.480 | 6.645 | 6.480 | 6.632 | 5,343,541 | +0.13(+2.03%) |
Jan 04, 2006 | 6.414 | 6.566 | 6.396 | 6.500 | 6,784,171 | +0.09(+1.34%) |
Jan 03, 2006 | 6.368 | 6.421 | 6.296 | 6.414 | 2,830,441 | +0.05(+0.83%) |
Dec 30, 2005 | 6.329 | 6.394 | 6.249 | 6.362 | 3,356,968 | -0.03(-0.41%) |
Dec 29, 2005 | 6.282 | 6.447 | 6.282 | 6.388 | 4,803,362 | +0.07(+1.04%) |
Dec 28, 2005 | 6.289 | 6.342 | 6.236 | 6.322 | 2,871,399 | +0.01(+0.10%) |
Dec 27, 2005 | 6.381 | 6.441 | 6.289 | 6.315 | 3,157,492 | -0.09(-1.44%) |
Dec 23, 2005 | 6.427 | 6.449 | 6.362 | 6.408 | 2,948,762 | -0.01(-0.21%) |
Dec 22, 2005 | 6.394 | 6.480 | 6.329 | 6.421 | 2,867,303 | -0.02(-0.31%) |
Dec 21, 2005 | 6.342 | 6.520 | 6.335 | 6.441 | 4,859,640 | +0.14(+2.20%) |
Dec 20, 2005 | 6.401 | 6.441 | 6.243 | 6.302 | 3,719,818 | -0.14(-2.15%) |
Dec 19, 2005 | 6.460 | 6.500 | 6.408 | 6.441 | 4,063,555 | -0.04(-0.61%) |
Dec 16, 2005 | 6.408 | 6.520 | 6.394 | 6.480 | 7,204,968 | +0.08(+1.24%) |
Dec 15, 2005 | 6.236 | 6.434 | 6.184 | 6.401 | 17,469,130 | +0.17(+2.75%) |
Dec 14, 2005 | 6.177 | 6.243 | 6.157 | 6.230 | 6,035,262 | +0.04(+0.64%) |
Dec 13, 2005 | 6.203 | 6.223 | 6.144 | 6.190 | 4,245,283 | -0.07(-1.05%) |
Dec 12, 2005 | 6.230 | 6.282 | 6.170 | 6.256 | 5,411,348 | +0.03(+0.42%) |
Dec 09, 2005 | 6.230 | 6.269 | 6.144 | 6.230 | 4,324,012 | -0.03(-0.42%) |
Dec 08, 2005 | 6.098 | 6.282 | 6.058 | 6.256 | 12,435,802 | +0.23(+3.83%) |
Dec 07, 2005 | 6.019 | 6.032 | 5.992 | 6.025 | 5,966,393 | -0.04(-0.65%) |
Dec 06, 2005 | 6.111 | 6.111 | 5.986 | 6.065 | 5,610,066 | -0.05(-0.86%) |
Dec 05, 2005 | 6.170 | 6.427 | 6.032 | 6.118 | 10,291,923 | -0.04(-0.64%) |
Dec 02, 2005 | 6.157 | 52.80 | 6.091 | 6.157 | 7,407,630 | +0.00(+0.00%) |
Dec 01, 2005 | 6.144 | 6.401 | 6.118 | 6.157 | 4,957,482 | +0.01(+0.21%) |
Nov 30, 2005 | 6.177 | 6.203 | 6.098 | 6.144 | 8,715,225 | +0.01(+0.21%) |
Nov 29, 2005 | 6.421 | 6.427 | 6.091 | 6.131 | 23,247,728 | -0.29(-4.52%) |
Nov 28, 2005 | 6.427 | 6.474 | 6.394 | 6.421 | 5,802,413 | -0.02(-0.31%) |
Nov 25, 2005 | 6.467 | 6.513 | 6.414 | 6.441 | 3,720,577 | +0.01(+0.21%) |
Nov 23, 2005 | 6.480 | 6.533 | 6.421 | 6.427 | 5,834,875 | -0.07(-1.02%) |
Nov 22, 2005 | 6.546 | 6.553 | 6.460 | 6.493 | 4,935,487 | -0.04(-0.61%) |
Nov 21, 2005 | 6.553 | 6.652 | 6.526 | 6.533 | 23,566,588 | +0.04(+0.61%) |
Nov 18, 2005 | 6.520 | 6.520 | 6.355 | 6.493 | 4,901,204 | +0.11(+1.65%) |
Nov 17, 2005 | 6.381 | 6.414 | 6.342 | 6.388 | 4,048,537 | +0.01(+0.21%) |
Nov 16, 2005 | 6.427 | 6.441 | 6.310 | 6.375 | 5,169,246 | -0.05(-0.82%) |
Nov 15, 2005 | 6.447 | 6.493 | 6.368 | 6.427 | 4,668,962 | -0.04(-0.61%) |
Nov 14, 2005 | 6.546 | 7.186 | 6.447 | 6.467 | 4,115,586 | -0.10(-1.51%) |
Nov 11, 2005 | 6.619 | 6.619 | 6.487 | 6.566 | 4,621,027 | -0.05(-0.80%) |
Nov 10, 2005 | 6.632 | 6.638 | 6.559 | 6.619 | 4,317,641 | +0.01(+0.10%) |
Nov 09, 2005 | 6.856 | 6.863 | 6.441 | 6.612 | 20,925,154 | -0.29(-4.20%) |
Nov 08, 2005 | 6.909 | 7.001 | 6.823 | 6.902 | 8,249,375 | +0.01(+0.10%) |
Nov 07, 2005 | 7.027 | 7.054 | 6.882 | 6.896 | 4,697,025 | -0.13(-1.78%) |
Nov 04, 2005 | 7.021 | 7.027 | 6.928 | 7.021 | 2,503,391 | +0.01(+0.19%) |
Nov 03, 2005 | 6.928 | 7.054 | 6.915 | 7.008 | 5,856,416 | +0.09(+1.24%) |
Nov 02, 2005 | 6.856 | 6.922 | 6.849 | 6.922 | 4,908,334 | +0.05(+0.67%) |