Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.408 | 8.411 | 8.300 | 8.352 | 5,006,866 | -0.06(-0.67%) |
Nov 29, 2006 | 8.413 | 8.529 | 8.387 | 8.408 | 6,009,485 | -0.03(-0.32%) |
Nov 28, 2006 | 8.278 | 8.456 | 8.254 | 8.435 | 7,131,157 | +0.12(+1.48%) |
Nov 27, 2006 | 8.613 | 8.614 | 8.301 | 8.312 | 7,807,385 | -0.30(-3.52%) |
Nov 24, 2006 | 8.651 | 8.674 | 8.602 | 8.615 | 1,423,887 | -0.05(-0.55%) |
Nov 22, 2006 | 8.574 | 8.692 | 8.547 | 8.663 | 4,395,477 | +0.10(+1.18%) |
Nov 21, 2006 | 8.554 | 8.599 | 8.484 | 8.562 | 4,297,303 | -0.01(-0.06%) |
Nov 20, 2006 | 8.475 | 8.584 | 8.403 | 8.568 | 4,361,409 | +0.11(+1.24%) |
Nov 17, 2006 | 8.551 | 8.561 | 8.420 | 8.463 | 6,072,858 | -0.11(-1.34%) |
Nov 16, 2006 | 8.524 | 8.609 | 8.487 | 8.577 | 4,912,355 | +0.10(+1.14%) |
Nov 15, 2006 | 8.476 | 8.613 | 8.463 | 8.480 | 5,513,487 | +0.03(+0.39%) |
Nov 14, 2006 | 8.334 | 8.479 | 8.285 | 8.448 | 5,652,322 | +0.15(+1.78%) |
Nov 13, 2006 | 8.326 | 8.359 | 8.271 | 8.300 | 4,803,558 | +0.01(+0.12%) |
Nov 10, 2006 | 8.106 | 8.292 | 8.094 | 8.291 | 6,776,559 | +0.19(+2.34%) |
Nov 09, 2006 | 8.101 | 8.117 | 8.009 | 8.101 | 5,587,484 | +0.02(+0.27%) |
Nov 08, 2006 | 8.106 | 8.134 | 7.998 | 8.079 | 4,207,189 | -0.03(-0.34%) |
Nov 07, 2006 | 8.061 | 8.121 | 8.041 | 8.106 | 3,193,214 | +0.05(+0.56%) |
Nov 06, 2006 | 7.985 | 8.147 | 7.977 | 8.061 | 3,929,151 | +0.14(+1.79%) |
Nov 03, 2006 | 8.128 | 8.157 | 7.885 | 7.919 | 5,381,245 | -0.18(-2.27%) |
Nov 02, 2006 | 8.120 | 8.120 | 8.041 | 8.104 | 4,773,886 | -0.02(-0.20%) |
Nov 01, 2006 | 8.166 | 8.188 | 8.098 | 8.120 | 5,787,861 | +0.00(+0.05%) |
Oct 31, 2006 | 8.230 | 8.256 | 8.071 | 8.116 | 5,492,973 | -0.09(-1.06%) |
Oct 30, 2006 | 8.053 | 8.214 | 8.044 | 8.203 | 3,505,685 | +0.16(+1.93%) |
Oct 27, 2006 | 8.135 | 8.151 | 8.035 | 8.048 | 7,962,338 | -0.18(-2.19%) |
Oct 26, 2006 | 8.164 | 8.248 | 8.119 | 8.228 | 4,545,669 | +0.04(+0.48%) |
Oct 25, 2006 | 8.284 | 8.336 | 8.162 | 8.188 | 4,988,550 | -0.10(-1.15%) |
Oct 24, 2006 | 8.329 | 8.441 | 8.192 | 8.284 | 12,921,949 | +0.06(+0.76%) |
Oct 23, 2006 | 7.882 | 8.308 | 7.874 | 8.221 | 14,679,554 | +0.30(+3.76%) |
Oct 20, 2006 | 7.889 | 7.941 | 7.848 | 7.923 | 5,601,404 | +0.04(+0.45%) |
Oct 19, 2006 | 7.926 | 7.942 | 7.832 | 7.888 | 3,765,040 | -0.04(-0.48%) |
Oct 18, 2006 | 7.944 | 8.018 | 7.874 | 7.926 | 4,837,626 | +0.02(+0.19%) |
Oct 17, 2006 | 7.855 | 7.956 | 7.814 | 7.911 | 4,281,185 | +0.01(+0.10%) |
Oct 16, 2006 | 7.896 | 7.939 | 7.809 | 7.903 | 5,483,449 | -0.02(-0.22%) |
Oct 13, 2006 | 7.910 | 8.012 | 7.872 | 7.921 | 13,290,467 | -0.14(-1.78%) |
Oct 12, 2006 | 7.592 | 8.153 | 7.592 | 8.064 | 35,390,940 | +0.62(+8.26%) |
Oct 11, 2006 | 7.488 | 7.517 | 7.421 | 7.448 | 7,733,754 | -0.05(-0.62%) |
Oct 10, 2006 | 7.371 | 7.500 | 7.311 | 7.495 | 5,346,078 | +0.13(+1.70%) |
Oct 09, 2006 | 7.316 | 7.414 | 7.276 | 7.369 | 3,507,883 | -0.00(-0.02%) |
Oct 06, 2006 | 7.357 | 7.416 | 7.330 | 7.371 | 3,663,935 | -0.03(-0.46%) |
Oct 05, 2006 | 7.405 | 7.466 | 7.357 | 7.405 | 3,919,261 | -0.03(-0.35%) |
Oct 04, 2006 | 7.227 | 7.431 | 7.222 | 7.431 | 5,547,188 | +0.20(+2.83%) |
Oct 03, 2006 | 7.147 | 7.270 | 7.136 | 7.226 | 3,719,250 | +0.08(+1.11%) |
Oct 02, 2006 | 7.063 | 7.244 | 7.055 | 7.147 | 4,524,422 | +0.04(+0.60%) |
Sep 29, 2006 | 7.164 | 7.220 | 7.100 | 7.104 | 4,136,122 | -0.08(-1.14%) |
Sep 28, 2006 | 7.248 | 7.275 | 7.130 | 7.186 | 3,880,797 | -0.05(-0.68%) |
Sep 27, 2006 | 7.234 | 7.345 | 7.207 | 7.235 | 5,768,446 | -0.05(-0.73%) |
Sep 26, 2006 | 7.173 | 7.289 | 7.152 | 7.289 | 4,157,735 | +0.09(+1.23%) |
Sep 25, 2006 | 7.186 | 7.234 | 7.084 | 7.200 | 3,306,773 | +0.04(+0.50%) |
Sep 22, 2006 | 7.175 | 7.190 | 7.091 | 7.164 | 2,143,340 | -0.01(-0.13%) |
Sep 21, 2006 | 7.193 | 7.270 | 7.139 | 7.174 | 4,455,554 | -0.04(-0.51%) |
Sep 20, 2006 | 7.200 | 7.275 | 7.171 | 7.211 | 4,178,615 | +0.04(+0.61%) |
Sep 19, 2006 | 7.132 | 7.178 | 7.057 | 7.167 | 7,250,211 | +0.03(+0.36%) |
Sep 18, 2006 | 7.242 | 7.283 | 7.115 | 7.141 | 4,004,247 | -0.08(-1.10%) |
Sep 15, 2006 | 7.316 | 7.319 | 7.169 | 7.220 | 6,737,363 | -0.01(-0.17%) |
Sep 14, 2006 | 7.145 | 7.282 | 7.094 | 7.233 | 6,430,387 | +0.06(+0.84%) |
Sep 13, 2006 | 7.098 | 7.188 | 7.073 | 7.173 | 4,550,797 | +0.05(+0.73%) |
Sep 12, 2006 | 6.961 | 7.174 | 6.961 | 7.121 | 9,173,760 | +0.14(+1.93%) |
Sep 11, 2006 | 6.778 | 6.986 | 6.771 | 6.986 | 6,012,415 | +0.21(+3.08%) |
Sep 08, 2006 | 6.651 | 6.781 | 6.619 | 6.777 | 4,834,329 | +0.13(+1.97%) |
Sep 07, 2006 | 6.681 | 6.681 | 6.601 | 6.646 | 3,305,308 | -0.04(-0.65%) |
Sep 06, 2006 | 6.736 | 6.788 | 6.654 | 6.689 | 4,381,191 | -0.11(-1.61%) |
Sep 05, 2006 | 6.739 | 6.806 | 6.718 | 6.799 | 3,183,690 | +0.06(+0.87%) |
Sep 01, 2006 | 6.702 | 6.792 | 6.700 | 6.740 | 2,675,603 | +0.07(+1.02%) |
Aug 31, 2006 | 6.674 | 6.710 | 6.661 | 6.672 | 1,834,532 | -0.00(-0.04%) |
Aug 30, 2006 | 6.715 | 6.744 | 6.670 | 6.674 | 3,539,387 | -0.05(-0.73%) |
Aug 29, 2006 | 6.563 | 6.724 | 6.556 | 6.724 | 4,543,837 | +0.16(+2.37%) |
Aug 28, 2006 | 6.470 | 6.604 | 6.460 | 6.568 | 2,850,704 | +0.08(+1.26%) |
Aug 25, 2006 | 6.504 | 6.531 | 6.438 | 6.486 | 3,598,364 | -0.02(-0.27%) |
Aug 24, 2006 | 6.558 | 6.563 | 6.490 | 6.504 | 5,200,283 | -0.05(-0.73%) |
Aug 23, 2006 | 6.620 | 6.669 | 6.498 | 6.552 | 5,574,662 | -0.05(-0.81%) |
Aug 22, 2006 | 6.620 | 6.672 | 6.593 | 6.605 | 4,805,023 | -0.04(-0.55%) |
Aug 21, 2006 | 6.703 | 6.703 | 6.599 | 6.642 | 2,417,347 | -0.06(-0.90%) |
Aug 18, 2006 | 6.726 | 6.728 | 6.651 | 6.702 | 3,850,759 | -0.02(-0.37%) |
Aug 17, 2006 | 6.625 | 6.743 | 6.535 | 6.726 | 6,406,942 | +0.10(+1.52%) |
Aug 16, 2006 | 6.530 | 6.640 | 6.468 | 6.625 | 8,847,735 | +0.10(+1.46%) |
Aug 15, 2006 | 6.415 | 6.534 | 6.409 | 6.530 | 4,485,226 | +0.15(+2.35%) |
Aug 14, 2006 | 6.361 | 6.426 | 6.351 | 6.380 | 4,618,933 | +0.08(+1.28%) |
Aug 11, 2006 | 6.340 | 6.362 | 6.284 | 6.299 | 5,118,960 | -0.07(-1.03%) |
Aug 10, 2006 | 6.240 | 6.380 | 6.212 | 6.365 | 7,037,013 | +0.12(+1.99%) |
Aug 09, 2006 | 6.361 | 6.388 | 6.232 | 6.240 | 7,225,668 | -0.08(-1.25%) |
Aug 08, 2006 | 6.388 | 6.411 | 6.309 | 6.320 | 4,663,257 | -0.08(-1.30%) |
Aug 07, 2006 | 6.381 | 6.417 | 6.305 | 6.403 | 4,171,655 | -0.01(-0.19%) |
Aug 04, 2006 | 6.470 | 6.519 | 6.374 | 6.415 | 6,699,998 | +0.02(+0.30%) |
Aug 03, 2006 | 6.269 | 6.421 | 6.210 | 6.396 | 7,981,387 | +0.13(+2.02%) |
Aug 02, 2006 | 6.149 | 6.295 | 6.142 | 6.269 | 7,998,238 | +0.11(+1.80%) |
Aug 01, 2006 | 6.122 | 6.165 | 6.034 | 6.159 | 6,823,815 | +0.02(+0.27%) |
Jul 31, 2006 | 6.122 | 6.183 | 6.081 | 6.142 | 6,859,714 | -0.00(-0.02%) |
Jul 28, 2006 | 6.199 | 6.204 | 6.120 | 6.144 | 5,389,671 | -0.07(-1.06%) |
Jul 27, 2006 | 6.245 | 6.311 | 6.191 | 6.209 | 6,706,592 | -0.01(-0.20%) |
Jul 26, 2006 | 6.245 | 6.266 | 6.122 | 6.221 | 6,251,989 | -0.02(-0.37%) |
Jul 25, 2006 | 6.183 | 6.281 | 6.182 | 6.245 | 6,969,610 | +0.03(+0.51%) |
Jul 24, 2006 | 6.142 | 6.228 | 6.104 | 6.213 | 12,913,524 | +0.08(+1.31%) |
Jul 21, 2006 | 6.288 | 6.288 | 6.097 | 6.133 | 14,759,778 | -0.15(-2.33%) |
Jul 20, 2006 | 6.415 | 6.477 | 6.172 | 6.279 | 29,280,716 | -0.43(-6.37%) |
Jul 19, 2006 | 6.497 | 6.726 | 6.467 | 6.706 | 11,145,662 | +0.21(+3.21%) |
Jul 18, 2006 | 6.674 | 6.696 | 6.487 | 6.497 | 12,918,652 | -0.08(-1.14%) |
Jul 17, 2006 | 6.526 | 6.639 | 6.526 | 6.572 | 4,640,546 | +0.06(+0.92%) |
Jul 14, 2006 | 6.554 | 6.576 | 6.483 | 6.512 | 5,000,638 | -0.07(-1.06%) |
Jul 13, 2006 | 6.653 | 6.653 | 6.543 | 6.582 | 6,238,435 | -0.07(-1.07%) |
Jul 12, 2006 | 6.834 | 6.856 | 6.651 | 6.653 | 6,397,784 | -0.20(-2.93%) |
Jul 11, 2006 | 6.883 | 6.886 | 6.755 | 6.853 | 3,132,405 | -0.03(-0.42%) |
Jul 10, 2006 | 6.877 | 6.954 | 6.871 | 6.882 | 2,444,455 | +0.01(+0.16%) |
Jul 07, 2006 | 6.942 | 6.994 | 6.871 | 6.871 | 4,450,425 | -0.07(-1.02%) |
Jul 06, 2006 | 6.915 | 6.991 | 6.872 | 6.942 | 3,738,298 | +0.04(+0.53%) |
Jul 05, 2006 | 6.920 | 6.937 | 6.837 | 6.905 | 3,670,163 | -0.05(-0.71%) |
Jul 03, 2006 | 6.879 | 6.967 | 6.844 | 6.954 | 2,753,996 | +0.09(+1.35%) |
Jun 30, 2006 | 6.900 | 6.924 | 6.852 | 6.861 | 6,848,724 | -0.02(-0.22%) |
Jun 29, 2006 | 6.756 | 6.893 | 6.740 | 6.877 | 7,476,964 | +0.18(+2.69%) |
Jun 28, 2006 | 6.750 | 6.766 | 6.629 | 6.696 | 3,645,253 | -0.04(-0.59%) |
Jun 27, 2006 | 6.810 | 6.842 | 6.720 | 6.736 | 3,768,337 | -0.07(-1.08%) |
Jun 26, 2006 | 6.801 | 6.857 | 6.788 | 6.810 | 3,103,832 | -0.00(-0.06%) |
Jun 23, 2006 | 6.845 | 6.870 | 6.806 | 6.814 | 3,777,861 | -0.07(-1.05%) |
Jun 22, 2006 | 7.029 | 7.036 | 6.875 | 6.886 | 5,357,068 | -0.19(-2.68%) |
Jun 21, 2006 | 7.024 | 7.118 | 7.024 | 7.076 | 3,393,591 | +0.02(+0.33%) |
Jun 20, 2006 | 7.077 | 7.140 | 7.029 | 7.053 | 5,709,835 | -0.03(-0.46%) |
Jun 19, 2006 | 7.091 | 7.124 | 7.024 | 7.085 | 5,224,460 | +0.00(+0.00%) |
Jun 16, 2006 | 7.018 | 7.180 | 7.016 | 7.085 | 6,461,524 | +0.07(+0.99%) |
Jun 15, 2006 | 6.845 | 7.029 | 6.829 | 7.016 | 5,383,077 | +0.20(+2.86%) |
Jun 14, 2006 | 6.780 | 6.830 | 6.751 | 6.821 | 5,847,571 | +0.04(+0.60%) |
Jun 13, 2006 | 6.897 | 6.917 | 6.778 | 6.780 | 4,050,403 | -0.11(-1.62%) |
Jun 12, 2006 | 7.058 | 7.062 | 6.890 | 6.892 | 4,891,841 | -0.17(-2.36%) |
Jun 09, 2006 | 7.017 | 7.098 | 7.009 | 7.058 | 3,624,373 | +0.03(+0.39%) |
Jun 08, 2006 | 7.044 | 7.054 | 6.950 | 7.031 | 7,842,551 | -0.01(-0.17%) |
Jun 07, 2006 | 6.907 | 7.069 | 6.900 | 7.043 | 10,627,319 | +0.14(+2.08%) |
Jun 06, 2006 | 6.822 | 6.901 | 6.774 | 6.900 | 4,654,832 | +0.08(+1.14%) |
Jun 05, 2006 | 6.907 | 6.932 | 6.800 | 6.822 | 3,218,856 | -0.12(-1.75%) |
Jun 02, 2006 | 6.954 | 7.003 | 6.934 | 6.943 | 4,276,789 | -0.00(-0.06%) |
Jun 01, 2006 | 6.881 | 6.978 | 6.881 | 6.947 | 5,993,733 | +0.07(+0.99%) |
May 31, 2006 | 6.920 | 6.932 | 6.860 | 6.879 | 4,932,869 | -0.04(-0.55%) |
May 30, 2006 | 7.014 | 7.017 | 6.901 | 6.917 | 3,515,209 | -0.10(-1.38%) |
May 26, 2006 | 7.104 | 7.113 | 6.986 | 7.014 | 3,849,660 | -0.06(-0.79%) |
May 25, 2006 | 6.950 | 7.073 | 6.927 | 7.070 | 4,228,802 | +0.12(+1.75%) |
May 24, 2006 | 7.087 | 7.087 | 6.853 | 6.949 | 11,756,684 | -0.15(-2.13%) |
May 23, 2006 | 7.298 | 7.312 | 7.100 | 7.100 | 7,302,595 | -0.17(-2.27%) |
May 22, 2006 | 7.151 | 7.296 | 7.087 | 7.266 | 5,860,759 | +0.11(+1.60%) |
May 19, 2006 | 7.134 | 7.171 | 7.107 | 7.151 | 5,492,607 | +0.01(+0.17%) |
May 18, 2006 | 7.084 | 7.238 | 7.084 | 7.139 | 3,769,069 | -0.05(-0.72%) |
May 17, 2006 | 7.118 | 7.200 | 7.118 | 7.190 | 5,416,046 | +0.02(+0.30%) |
May 16, 2006 | 7.323 | 7.342 | 7.145 | 7.169 | 7,068,150 | -0.16(-2.14%) |
May 15, 2006 | 7.289 | 7.360 | 7.261 | 7.326 | 4,883,782 | +0.07(+0.94%) |
May 12, 2006 | 7.223 | 7.287 | 7.212 | 7.257 | 5,309,446 | +0.00(+0.00%) |
May 11, 2006 | 7.294 | 7.295 | 7.212 | 7.257 | 4,911,256 | -0.07(-0.89%) |
May 10, 2006 | 7.371 | 7.392 | 7.302 | 7.323 | 6,772,163 | +0.13(+1.80%) |
May 09, 2006 | 7.200 | 7.211 | 7.158 | 7.193 | 3,381,502 | -0.02(-0.34%) |
May 08, 2006 | 7.180 | 7.252 | 7.148 | 7.218 | 4,060,660 | +0.05(+0.76%) |
May 05, 2006 | 7.095 | 7.200 | 7.087 | 7.163 | 4,975,729 | +0.07(+0.98%) |
May 04, 2006 | 7.065 | 7.095 | 7.055 | 7.094 | 2,818,834 | +0.04(+0.60%) |
May 03, 2006 | 6.954 | 7.074 | 6.954 | 7.051 | 4,669,485 | +0.06(+0.90%) |
May 02, 2006 | 6.961 | 7.036 | 6.946 | 6.988 | 5,458,172 | +0.04(+0.63%) |
May 01, 2006 | 7.054 | 7.070 | 6.935 | 6.945 | 4,806,855 | -0.11(-1.55%) |
Apr 28, 2006 | 7.063 | 7.098 | 7.012 | 7.054 | 6,967,412 | -0.02(-0.23%) |
Apr 27, 2006 | 7.038 | 7.084 | 6.920 | 7.070 | 5,731,081 | +0.03(+0.48%) |
Apr 26, 2006 | 6.961 | 7.043 | 6.913 | 7.036 | 9,001,956 | +0.03(+0.41%) |
Apr 25, 2006 | 7.016 | 7.095 | 6.932 | 7.008 | 21,205,916 | +0.24(+3.51%) |
Apr 24, 2006 | 6.659 | 6.774 | 6.627 | 6.770 | 6,652,743 | +0.08(+1.14%) |
Apr 21, 2006 | 6.620 | 6.770 | 6.612 | 6.694 | 7,668,549 | +0.08(+1.13%) |
Apr 20, 2006 | 6.565 | 6.623 | 6.564 | 6.619 | 3,899,113 | +0.06(+0.89%) |
Apr 19, 2006 | 6.504 | 6.609 | 6.504 | 6.560 | 4,549,332 | +0.04(+0.59%) |
Apr 18, 2006 | 6.511 | 6.538 | 6.467 | 6.522 | 7,934,864 | -0.01(-0.08%) |
Apr 17, 2006 | 6.545 | 6.584 | 6.513 | 6.527 | 3,861,016 | -0.03(-0.42%) |
Apr 13, 2006 | 6.539 | 6.559 | 6.496 | 6.554 | 4,071,650 | +0.02(+0.23%) |
Apr 12, 2006 | 6.511 | 6.539 | 6.462 | 6.539 | 4,037,216 | +0.03(+0.44%) |
Apr 11, 2006 | 6.518 | 6.537 | 6.489 | 6.511 | 4,866,199 | -0.01(-0.10%) |
Apr 10, 2006 | 6.552 | 6.565 | 6.490 | 6.518 | 3,433,154 | -0.03(-0.40%) |
Apr 07, 2006 | 6.586 | 6.628 | 6.539 | 6.543 | 4,002,782 | -0.04(-0.54%) |
Apr 06, 2006 | 6.505 | 6.591 | 6.477 | 6.579 | 7,022,727 | +0.07(+1.13%) |
Apr 05, 2006 | 6.550 | 6.552 | 6.485 | 6.505 | 4,465,444 | -0.05(-0.73%) |
Apr 04, 2006 | 6.507 | 6.586 | 6.494 | 6.553 | 3,576,385 | +0.01(+0.21%) |
Apr 03, 2006 | 6.657 | 6.672 | 6.533 | 6.539 | 5,586,751 | -0.13(-1.94%) |
Mar 31, 2006 | 6.654 | 6.699 | 6.640 | 6.669 | 5,074,269 | +0.01(+0.16%) |
Mar 30, 2006 | 6.702 | 6.819 | 6.598 | 6.658 | 8,847,002 | +0.06(+0.85%) |
Mar 29, 2006 | 6.664 | 6.665 | 6.554 | 6.602 | 6,053,077 | -0.07(-0.98%) |
Mar 28, 2006 | 6.674 | 6.706 | 6.649 | 6.668 | 4,598,419 | -0.03(-0.51%) |
Mar 27, 2006 | 6.659 | 6.743 | 6.647 | 6.702 | 4,700,256 | +0.04(+0.64%) |
Mar 24, 2006 | 6.640 | 6.758 | 6.640 | 6.659 | 3,254,389 | +0.00(+0.02%) |
Mar 23, 2006 | 6.750 | 6.756 | 6.658 | 6.658 | 5,565,138 | -0.13(-1.93%) |
Mar 22, 2006 | 6.643 | 6.822 | 6.643 | 6.789 | 3,684,449 | +0.02(+0.22%) |
Mar 21, 2006 | 6.829 | 6.848 | 6.771 | 6.774 | 3,660,639 | -0.06(-0.92%) |
Mar 20, 2006 | 6.860 | 6.911 | 6.816 | 6.837 | 3,620,343 | -0.05(-0.71%) |
Mar 17, 2006 | 6.893 | 6.947 | 6.868 | 6.886 | 9,967,942 | +0.06(+0.86%) |
Mar 16, 2006 | 6.679 | 6.866 | 6.679 | 6.827 | 6,428,555 | +0.17(+2.61%) |
Mar 15, 2006 | 6.662 | 6.670 | 6.604 | 6.654 | 4,952,650 | -0.03(-0.45%) |
Mar 14, 2006 | 6.579 | 6.715 | 6.516 | 6.684 | 4,060,660 | +0.07(+1.12%) |
Mar 13, 2006 | 6.668 | 6.685 | 6.597 | 6.610 | 4,092,897 | -0.05(-0.72%) |
Mar 10, 2006 | 6.688 | 6.700 | 6.642 | 6.658 | 5,059,982 | -0.03(-0.45%) |
Mar 09, 2006 | 6.640 | 6.695 | 6.620 | 6.688 | 5,204,313 | +0.05(+0.72%) |
Mar 08, 2006 | 6.486 | 6.661 | 6.482 | 6.640 | 5,627,412 | +0.16(+2.40%) |
Mar 07, 2006 | 6.554 | 6.602 | 6.475 | 6.485 | 6,886,089 | -0.12(-1.86%) |
Mar 06, 2006 | 6.647 | 6.653 | 6.576 | 6.608 | 5,023,717 | -0.02(-0.37%) |
Mar 03, 2006 | 6.553 | 6.681 | 6.541 | 6.632 | 6,073,224 | +0.07(+1.02%) |
Mar 02, 2006 | 6.665 | 6.666 | 6.505 | 6.565 | 8,668,970 | -0.10(-1.56%) |
Mar 01, 2006 | 6.511 | 6.669 | 6.411 | 6.669 | 10,136,450 | +0.16(+2.43%) |
Feb 28, 2006 | 6.748 | 6.756 | 6.501 | 6.511 | 9,030,162 | -0.24(-3.52%) |
Feb 27, 2006 | 6.804 | 6.822 | 6.720 | 6.748 | 4,186,675 | -0.04(-0.62%) |
Feb 24, 2006 | 6.797 | 6.815 | 6.694 | 6.790 | 3,471,984 | -0.02(-0.26%) |
Feb 23, 2006 | 6.740 | 6.838 | 6.722 | 6.808 | 3,970,912 | +0.07(+1.07%) |
Feb 22, 2006 | 6.737 | 6.810 | 6.724 | 6.736 | 4,135,756 | +0.03(+0.45%) |
Feb 21, 2006 | 6.814 | 6.830 | 6.629 | 6.706 | 6,397,418 | -0.12(-1.74%) |
Feb 17, 2006 | 6.872 | 6.890 | 6.823 | 6.825 | 3,674,925 | -0.07(-0.99%) |
Feb 16, 2006 | 6.871 | 6.909 | 6.845 | 6.893 | 3,721,081 | -0.01(-0.18%) |
Feb 15, 2006 | 6.852 | 6.923 | 6.806 | 6.905 | 4,680,474 | +0.00(+0.06%) |
Feb 14, 2006 | 6.838 | 6.924 | 6.800 | 6.901 | 3,680,054 | +0.06(+0.94%) |
Feb 13, 2006 | 6.804 | 6.849 | 6.744 | 6.837 | 3,175,264 | +0.00(+0.04%) |
Feb 10, 2006 | 6.736 | 6.842 | 6.726 | 6.834 | 4,514,165 | +0.11(+1.60%) |
Feb 09, 2006 | 6.804 | 6.859 | 6.724 | 6.726 | 6,699,632 | -0.10(-1.40%) |
Feb 08, 2006 | 6.886 | 6.900 | 6.756 | 6.822 | 5,390,037 | -0.08(-1.15%) |
Feb 07, 2006 | 7.063 | 7.107 | 6.868 | 6.901 | 7,754,635 | -0.08(-1.19%) |
Feb 06, 2006 | 6.853 | 6.998 | 6.846 | 6.984 | 6,360,053 | +0.10(+1.43%) |
Feb 03, 2006 | 6.825 | 6.905 | 6.799 | 6.886 | 5,664,777 | +0.06(+0.90%) |
Feb 02, 2006 | 6.838 | 6.913 | 6.792 | 6.825 | 6,267,374 | -0.03(-0.40%) |
Feb 01, 2006 | 6.709 | 6.866 | 6.709 | 6.852 | 5,321,535 | +0.10(+1.48%) |
Jan 31, 2006 | 6.715 | 6.785 | 6.707 | 6.752 | 6,196,308 | -0.04(-0.54%) |
Jan 30, 2006 | 6.823 | 6.855 | 6.720 | 6.789 | 4,073,848 | -0.07(-0.98%) |
Jan 27, 2006 | 6.684 | 6.861 | 6.674 | 6.856 | 5,964,427 | +0.19(+2.87%) |
Jan 26, 2006 | 6.672 | 6.714 | 6.644 | 6.665 | 4,717,839 | -0.01(-0.08%) |
Jan 25, 2006 | 6.522 | 6.679 | 6.519 | 6.670 | 6,850,190 | +0.18(+2.80%) |
Jan 24, 2006 | 6.471 | 6.492 | 6.388 | 6.489 | 4,064,324 | +0.03(+0.51%) |
Jan 23, 2006 | 6.429 | 6.474 | 6.407 | 6.456 | 3,243,766 | +0.04(+0.62%) |
Jan 20, 2006 | 6.524 | 6.543 | 6.367 | 6.417 | 6,211,327 | -0.13(-2.04%) |
Jan 19, 2006 | 6.515 | 6.571 | 6.482 | 6.550 | 3,245,231 | +0.04(+0.54%) |
Jan 18, 2006 | 6.463 | 6.576 | 6.456 | 6.515 | 2,783,301 | +0.04(+0.57%) |
Jan 17, 2006 | 6.538 | 6.557 | 6.449 | 6.478 | 5,437,292 | -0.08(-1.23%) |
Jan 13, 2006 | 6.586 | 6.640 | 6.558 | 6.558 | 5,607,631 | -0.00(-0.02%) |
Jan 12, 2006 | 6.634 | 6.650 | 6.560 | 6.560 | 6,769,599 | -0.11(-1.62%) |
Jan 11, 2006 | 6.714 | 6.739 | 6.627 | 6.668 | 3,809,731 | -0.07(-1.03%) |
Jan 10, 2006 | 6.695 | 6.763 | 6.688 | 6.737 | 6,197,041 | -0.01(-0.08%) |
Jan 09, 2006 | 6.681 | 6.762 | 6.674 | 6.743 | 5,368,424 | +0.05(+0.78%) |
Jan 06, 2006 | 6.825 | 6.878 | 6.681 | 6.691 | 9,237,866 | -0.02(-0.28%) |
Jan 05, 2006 | 6.546 | 6.720 | 6.546 | 6.710 | 10,485,186 | +0.27(+4.26%) |
Jan 04, 2006 | 6.381 | 6.445 | 6.340 | 6.436 | 9,484,399 | +0.05(+0.86%) |
Jan 03, 2006 | 6.427 | 6.429 | 6.320 | 6.381 | 5,445,718 | -0.02(-0.28%) |
Dec 30, 2005 | 6.463 | 6.468 | 6.355 | 6.399 | 2,909,316 | -0.09(-1.35%) |
Dec 29, 2005 | 6.497 | 6.518 | 6.472 | 6.486 | 1,568,949 | -0.00(-0.02%) |
Dec 28, 2005 | 6.483 | 6.516 | 6.432 | 6.487 | 2,788,064 | +0.02(+0.23%) |
Dec 27, 2005 | 6.593 | 6.620 | 6.453 | 6.472 | 3,698,003 | -0.12(-1.82%) |
Dec 23, 2005 | 6.632 | 6.646 | 6.584 | 6.593 | 2,334,559 | -0.02(-0.25%) |
Dec 22, 2005 | 6.567 | 6.631 | 6.553 | 6.609 | 3,107,129 | +0.06(+0.90%) |
Dec 21, 2005 | 6.590 | 6.676 | 6.527 | 6.550 | 4,055,532 | -0.01(-0.08%) |
Dec 20, 2005 | 6.442 | 6.557 | 6.408 | 6.556 | 5,366,959 | +0.11(+1.69%) |
Dec 19, 2005 | 6.586 | 6.591 | 6.436 | 6.447 | 4,552,629 | -0.15(-2.28%) |
Dec 16, 2005 | 6.556 | 6.634 | 6.578 | 6.597 | 4,713,810 | +0.04(+0.65%) |
Dec 15, 2005 | 6.576 | 6.586 | 6.511 | 6.554 | 4,040,146 | -0.02(-0.31%) |
Dec 14, 2005 | 6.511 | 6.594 | 6.483 | 6.575 | 3,569,058 | +0.03(+0.42%) |
Dec 13, 2005 | 6.515 | 6.572 | 6.498 | 6.548 | 4,413,427 | +0.02(+0.31%) |
Dec 12, 2005 | 6.564 | 6.575 | 6.489 | 6.527 | 5,354,138 | -0.04(-0.64%) |
Dec 09, 2005 | 6.610 | 6.644 | 6.556 | 6.569 | 4,465,811 | -0.05(-0.76%) |
Dec 08, 2005 | 6.572 | 6.629 | 6.541 | 6.620 | 7,129,692 | +0.05(+0.73%) |
Dec 07, 2005 | 6.606 | 6.606 | 6.537 | 6.572 | 7,294,536 | -0.07(-1.03%) |
Dec 06, 2005 | 6.668 | 6.720 | 6.632 | 6.640 | 7,142,880 | -0.04(-0.57%) |
Dec 05, 2005 | 6.674 | 6.709 | 6.595 | 6.679 | 7,261,934 | +0.00(+0.06%) |
Dec 02, 2005 | 6.709 | 6.709 | 6.650 | 6.674 | 6,154,914 | -0.04(-0.57%) |