Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.228 | 6.279 | 6.164 | 6.196 | 12,159,077 | +0.02(+0.31%) |
Oct 30, 2006 | 6.196 | 6.228 | 6.081 | 6.177 | 19,332,196 | -0.02(-0.31%) |
Oct 27, 2006 | 6.375 | 6.381 | 6.196 | 6.196 | 13,066,441 | -0.18(-2.81%) |
Oct 26, 2006 | 6.362 | 6.547 | 6.324 | 6.375 | 12,964,840 | +0.01(+0.10%) |
Oct 25, 2006 | 6.337 | 6.394 | 6.279 | 6.369 | 17,694,526 | +0.03(+0.50%) |
Oct 24, 2006 | 6.362 | 6.420 | 6.311 | 6.337 | 15,035,839 | +0.02(+0.30%) |
Oct 23, 2006 | 6.260 | 6.349 | 6.222 | 6.317 | 13,856,235 | +0.10(+1.54%) |
Oct 20, 2006 | 6.260 | 6.266 | 6.171 | 6.222 | 11,065,733 | +0.02(+0.31%) |
Oct 19, 2006 | 6.241 | 6.247 | 6.164 | 6.202 | 12,037,908 | -0.04(-0.72%) |
Oct 18, 2006 | 6.394 | 6.438 | 6.228 | 6.247 | 20,286,838 | -0.15(-2.40%) |
Oct 17, 2006 | 6.535 | 6.535 | 6.343 | 6.401 | 17,398,960 | -0.20(-3.00%) |
Oct 16, 2006 | 6.701 | 6.707 | 6.574 | 6.599 | 15,809,196 | +0.02(+0.29%) |
Oct 13, 2006 | 6.471 | 6.637 | 6.452 | 6.579 | 16,434,456 | +0.13(+2.08%) |
Oct 12, 2006 | 6.292 | 6.452 | 6.286 | 6.445 | 26,598,618 | +0.18(+2.85%) |
Oct 11, 2006 | 6.260 | 6.317 | 6.190 | 6.266 | 18,076,508 | +0.01(+0.10%) |
Oct 10, 2006 | 6.292 | 6.356 | 6.222 | 6.260 | 22,404,958 | +0.05(+0.82%) |
Oct 09, 2006 | 6.202 | 6.247 | 6.177 | 6.209 | 9,474,872 | +0.01(+0.10%) |
Oct 06, 2006 | 6.215 | 6.273 | 6.171 | 6.202 | 12,671,152 | -0.09(-1.42%) |
Oct 05, 2006 | 6.177 | 6.292 | 6.145 | 6.292 | 15,706,499 | +0.18(+2.93%) |
Oct 04, 2006 | 6.004 | 6.126 | 5.973 | 6.113 | 21,395,680 | +0.07(+1.16%) |
Oct 03, 2006 | 6.132 | 6.132 | 6.030 | 6.043 | 21,447,498 | -0.13(-2.17%) |
Oct 02, 2006 | 6.132 | 6.254 | 6.100 | 6.177 | 16,876,866 | +0.04(+0.73%) |
Sep 29, 2006 | 6.215 | 6.215 | 6.100 | 6.132 | 16,888,608 | -0.04(-0.62%) |
Sep 28, 2006 | 6.119 | 6.171 | 6.081 | 6.171 | 16,460,443 | +0.06(+0.94%) |
Sep 27, 2006 | 6.145 | 6.215 | 6.107 | 6.113 | 13,643,484 | -0.10(-1.54%) |
Sep 26, 2006 | 6.254 | 6.254 | 6.132 | 6.209 | 14,554,135 | -0.04(-0.72%) |
Sep 25, 2006 | 6.139 | 6.298 | 6.068 | 6.254 | 20,704,826 | +0.19(+3.05%) |
Sep 22, 2006 | 6.081 | 6.164 | 6.056 | 6.068 | 14,752,484 | -0.09(-1.45%) |
Sep 21, 2006 | 6.324 | 6.324 | 6.139 | 6.158 | 14,059,124 | -0.14(-2.23%) |
Sep 20, 2006 | 6.196 | 6.317 | 6.177 | 6.298 | 15,947,429 | +0.12(+1.96%) |
Sep 19, 2006 | 6.292 | 6.292 | 6.043 | 6.177 | 23,371,340 | -0.16(-2.52%) |
Sep 18, 2006 | 6.209 | 6.356 | 6.119 | 6.337 | 27,933,832 | +0.26(+4.31%) |
Sep 15, 2006 | 6.119 | 6.183 | 6.068 | 6.075 | 14,007,149 | +0.01(+0.11%) |
Sep 14, 2006 | 6.024 | 6.126 | 5.985 | 6.068 | 16,692,294 | +0.01(+0.21%) |
Sep 13, 2006 | 5.998 | 6.107 | 5.953 | 6.056 | 20,716,880 | +0.11(+1.83%) |
Sep 12, 2006 | 5.768 | 5.953 | 5.762 | 5.947 | 21,264,334 | +0.19(+3.33%) |
Sep 11, 2006 | 6.004 | 6.004 | 5.660 | 5.755 | 9,950,314 | +0.03(+0.56%) |
Sep 08, 2006 | 5.838 | 5.838 | 5.679 | 5.723 | 13,318,330 | -0.06(-0.99%) |
Sep 07, 2006 | 5.800 | 5.845 | 5.711 | 5.781 | 13,433,237 | -0.02(-0.33%) |
Sep 06, 2006 | 5.953 | 5.960 | 5.762 | 5.800 | 16,028,679 | -0.19(-3.20%) |
Sep 05, 2006 | 5.966 | 6.017 | 5.909 | 5.992 | 7,324,502 | +0.03(+0.43%) |
Sep 01, 2006 | 5.992 | 6.036 | 5.921 | 5.966 | 8,785,739 | +0.02(+0.32%) |
Aug 31, 2006 | 5.934 | 5.973 | 5.864 | 5.947 | 13,685,126 | +0.06(+0.98%) |
Aug 30, 2006 | 5.819 | 5.902 | 5.787 | 5.889 | 12,339,892 | +0.13(+2.33%) |
Aug 29, 2006 | 5.749 | 5.775 | 5.711 | 5.755 | 8,070,775 | +0.01(+0.22%) |
Aug 28, 2006 | 5.698 | 5.775 | 5.628 | 5.743 | 8,135,274 | +0.03(+0.56%) |
Aug 25, 2006 | 5.768 | 5.800 | 5.704 | 5.711 | 6,992,146 | -0.04(-0.78%) |
Aug 24, 2006 | 5.813 | 5.813 | 5.736 | 5.755 | 10,772,045 | -0.05(-0.88%) |
Aug 23, 2006 | 5.973 | 5.973 | 5.787 | 5.806 | 11,010,783 | -0.17(-2.88%) |
Aug 22, 2006 | 5.960 | 6.004 | 5.909 | 5.979 | 9,343,214 | +0.05(+0.86%) |
Aug 21, 2006 | 6.056 | 6.062 | 5.909 | 5.928 | 11,373,823 | -0.13(-2.11%) |
Aug 18, 2006 | 6.100 | 6.100 | 5.985 | 6.056 | 11,308,541 | -0.07(-1.15%) |
Aug 17, 2006 | 6.049 | 6.190 | 6.043 | 6.126 | 20,783,256 | +0.08(+1.27%) |
Aug 16, 2006 | 5.915 | 6.062 | 5.909 | 6.049 | 27,987,686 | +0.13(+2.27%) |
Aug 15, 2006 | 5.717 | 5.928 | 5.672 | 5.915 | 19,389,180 | +0.25(+4.40%) |
Aug 14, 2006 | 5.640 | 5.736 | 5.628 | 5.666 | 16,263,504 | +0.14(+2.54%) |
Aug 11, 2006 | 5.685 | 5.691 | 5.519 | 5.525 | 11,430,807 | -0.10(-1.70%) |
Aug 10, 2006 | 5.513 | 5.672 | 5.500 | 5.621 | 25,474,276 | +0.22(+4.14%) |
Aug 09, 2006 | 5.506 | 5.548 | 5.398 | 5.398 | 16,737,067 | -0.04(-0.71%) |
Aug 08, 2006 | 5.474 | 5.487 | 5.385 | 5.436 | 17,235,522 | +0.06(+1.07%) |
Aug 07, 2006 | 5.474 | 5.474 | 5.378 | 5.378 | 10,690,952 | -0.08(-1.52%) |
Aug 04, 2006 | 5.557 | 5.583 | 5.442 | 5.462 | 8,612,282 | -0.06(-1.16%) |
Aug 03, 2006 | 5.519 | 5.583 | 5.493 | 5.525 | 10,910,748 | +0.01(+0.12%) |
Aug 02, 2006 | 5.545 | 5.577 | 5.513 | 5.519 | 9,916,030 | +0.02(+0.35%) |
Aug 01, 2006 | 5.525 | 5.557 | 5.481 | 5.500 | 15,603,802 | -0.04(-0.69%) |
Jul 31, 2006 | 5.545 | 5.577 | 5.442 | 5.538 | 11,296,487 | -0.01(-0.12%) |
Jul 28, 2006 | 5.347 | 5.564 | 5.334 | 5.545 | 20,816,916 | +0.20(+3.70%) |
Jul 27, 2006 | 5.525 | 5.602 | 5.347 | 5.347 | 18,102,182 | -0.05(-0.95%) |
Jul 26, 2006 | 5.366 | 5.423 | 5.276 | 5.398 | 11,227,292 | +0.03(+0.60%) |
Jul 25, 2006 | 5.366 | 5.398 | 5.263 | 5.366 | 9,414,600 | +0.00(+0.00%) |
Jul 24, 2006 | 5.149 | 5.378 | 5.142 | 5.366 | 18,835,306 | +0.26(+5.00%) |
Jul 21, 2006 | 5.353 | 5.276 | 5.091 | 5.110 | 32,803,632 | -0.29(-5.44%) |
Jul 20, 2006 | 5.525 | 5.545 | 5.385 | 5.404 | 15,150,434 | -0.07(-1.28%) |
Jul 19, 2006 | 5.302 | 5.500 | 5.263 | 5.474 | 20,359,632 | +0.16(+3.00%) |
Jul 18, 2006 | 5.270 | 5.327 | 5.180 | 5.315 | 12,789,034 | +0.05(+0.97%) |
Jul 17, 2006 | 5.302 | 5.347 | 5.206 | 5.263 | 11,736,079 | -0.17(-3.06%) |
Jul 14, 2006 | 5.430 | 5.455 | 5.347 | 5.430 | 12,620,587 | -0.04(-0.82%) |
Jul 13, 2006 | 5.583 | 5.615 | 5.430 | 5.474 | 12,162,208 | -0.19(-3.38%) |
Jul 12, 2006 | 5.723 | 5.723 | 5.634 | 5.666 | 12,206,982 | -0.06(-1.00%) |
Jul 11, 2006 | 5.666 | 5.723 | 5.589 | 5.723 | 8,807,343 | +0.05(+0.90%) |
Jul 10, 2006 | 5.717 | 5.755 | 5.653 | 5.672 | 10,378,322 | +0.08(+1.37%) |
Jul 07, 2006 | 5.691 | 5.749 | 5.589 | 5.596 | 12,774,005 | -0.14(-2.45%) |
Jul 06, 2006 | 5.723 | 5.826 | 5.723 | 5.736 | 13,584,465 | +0.01(+0.22%) |
Jul 05, 2006 | 5.800 | 5.819 | 5.723 | 5.723 | 13,436,994 | -0.19(-3.24%) |
Jul 03, 2006 | 5.889 | 5.941 | 5.864 | 5.915 | 4,706,204 | +0.05(+0.87%) |
Jun 30, 2006 | 5.813 | 5.921 | 5.723 | 5.864 | 15,744,541 | +0.08(+1.44%) |
Jun 29, 2006 | 5.538 | 5.819 | 5.532 | 5.781 | 21,731,480 | +0.32(+5.85%) |
Jun 28, 2006 | 5.557 | 5.557 | 5.378 | 5.462 | 9,709,853 | -0.03(-0.47%) |
Jun 27, 2006 | 5.570 | 5.591 | 5.474 | 5.487 | 9,929,337 | -0.08(-1.49%) |
Jun 26, 2006 | 5.545 | 5.608 | 5.506 | 5.570 | 7,678,148 | +0.01(+0.11%) |
Jun 23, 2006 | 5.519 | 5.589 | 5.372 | 5.564 | 10,338,245 | +0.03(+0.46%) |
Jun 22, 2006 | 5.596 | 5.615 | 5.481 | 5.538 | 9,285,447 | +0.01(+0.12%) |
Jun 21, 2006 | 5.410 | 5.621 | 5.359 | 5.532 | 12,711,229 | +0.12(+2.24%) |
Jun 20, 2006 | 5.410 | 5.436 | 5.308 | 5.410 | 10,775,176 | -0.18(-3.28%) |
Jun 19, 2006 | 5.650 | 5.699 | 5.588 | 5.594 | 10,069,518 | -0.04(-0.77%) |
Jun 16, 2006 | 5.699 | 5.706 | 5.538 | 5.637 | 10,296,231 | -0.02(-0.33%) |
Jun 15, 2006 | 5.519 | 5.687 | 5.476 | 5.656 | 25,471,940 | +0.14(+2.47%) |
Jun 14, 2006 | 5.538 | 5.557 | 5.433 | 5.519 | 14,809,035 | +0.27(+5.08%) |
Jun 13, 2006 | 5.333 | 5.364 | 5.240 | 5.253 | 12,543,361 | -0.09(-1.74%) |
Jun 12, 2006 | 5.457 | 5.513 | 5.340 | 5.346 | 16,638,538 | -0.10(-1.82%) |
Jun 09, 2006 | 5.699 | 5.737 | 5.445 | 5.445 | 21,029,924 | -0.14(-2.55%) |
Jun 08, 2006 | 5.526 | 5.606 | 5.364 | 5.588 | 27,265,162 | -0.08(-1.42%) |
Jun 07, 2006 | 5.761 | 5.817 | 5.662 | 5.668 | 11,519,769 | -0.11(-1.83%) |
Jun 06, 2006 | 5.817 | 5.830 | 5.681 | 5.774 | 15,113,952 | +0.02(+0.32%) |
Jun 05, 2006 | 5.954 | 5.954 | 5.737 | 5.755 | 12,803,452 | -0.32(-5.21%) |
Jun 02, 2006 | 6.078 | 6.115 | 6.022 | 6.071 | 11,910,953 | +0.07(+1.14%) |
Jun 01, 2006 | 5.892 | 6.028 | 5.885 | 6.003 | 10,619,208 | +0.13(+2.22%) |
May 31, 2006 | 5.823 | 5.879 | 5.768 | 5.873 | 13,429,249 | +0.11(+1.94%) |
May 30, 2006 | 5.805 | 5.854 | 5.755 | 5.761 | 13,812,694 | -0.04(-0.75%) |
May 26, 2006 | 5.861 | 5.879 | 5.768 | 5.805 | 12,145,405 | -0.07(-1.27%) |
May 25, 2006 | 5.861 | 5.947 | 5.805 | 5.879 | 13,026,617 | +0.01(+0.21%) |
May 24, 2006 | 5.923 | 5.954 | 5.768 | 5.867 | 18,110,878 | -0.04(-0.63%) |
May 23, 2006 | 5.954 | 6.078 | 5.904 | 5.904 | 14,538,625 | +0.04(+0.63%) |
May 22, 2006 | 6.115 | 6.115 | 5.737 | 5.867 | 20,257,230 | -0.24(-3.96%) |
May 19, 2006 | 6.090 | 6.189 | 6.040 | 6.109 | 14,452,036 | +0.04(+0.61%) |
May 18, 2006 | 6.171 | 6.276 | 6.071 | 6.071 | 13,327,503 | -0.06(-0.91%) |
May 17, 2006 | 6.258 | 6.295 | 6.078 | 6.127 | 16,189,950 | -0.06(-1.00%) |
May 16, 2006 | 6.177 | 6.289 | 6.171 | 6.189 | 16,927,008 | -0.04(-0.60%) |
May 15, 2006 | 6.233 | 6.276 | 6.158 | 6.226 | 22,226,856 | -0.07(-1.18%) |
May 12, 2006 | 6.363 | 6.437 | 6.233 | 6.301 | 22,570,150 | -0.13(-2.03%) |
May 11, 2006 | 6.555 | 6.611 | 6.382 | 6.431 | 19,812,352 | -0.06(-0.96%) |
May 10, 2006 | 6.518 | 6.630 | 6.487 | 6.493 | 14,661,011 | -0.16(-2.33%) |
May 09, 2006 | 6.778 | 6.822 | 6.630 | 6.648 | 21,810,518 | -0.27(-3.94%) |
May 08, 2006 | 7.002 | 7.051 | 6.915 | 6.921 | 14,825,321 | -0.06(-0.89%) |
May 05, 2006 | 6.828 | 7.002 | 6.797 | 6.983 | 21,410,626 | +0.19(+2.83%) |
May 04, 2006 | 6.685 | 6.840 | 6.673 | 6.791 | 16,266,220 | +0.14(+2.05%) |
May 03, 2006 | 6.549 | 6.667 | 6.524 | 6.654 | 12,268,598 | +0.13(+2.00%) |
May 02, 2006 | 6.487 | 6.568 | 6.487 | 6.524 | 8,416,904 | +0.02(+0.38%) |
May 01, 2006 | 6.543 | 6.568 | 6.487 | 6.499 | 11,532,991 | +0.00(+0.00%) |
Apr 28, 2006 | 6.605 | 6.654 | 6.475 | 6.499 | 15,840,529 | -0.12(-1.87%) |
Apr 27, 2006 | 6.512 | 6.673 | 6.456 | 6.623 | 27,788,246 | +0.04(+0.66%) |
Apr 26, 2006 | 6.716 | 6.747 | 6.555 | 6.580 | 25,697,202 | +0.09(+1.43%) |
Apr 25, 2006 | 6.611 | 6.642 | 6.468 | 6.487 | 19,838,150 | -0.14(-2.06%) |
Apr 24, 2006 | 6.667 | 6.673 | 6.530 | 6.623 | 17,559,578 | -0.07(-1.11%) |
Apr 21, 2006 | 6.803 | 6.822 | 6.661 | 6.698 | 14,951,093 | -0.05(-0.74%) |
Apr 20, 2006 | 6.785 | 6.822 | 6.747 | 6.747 | 12,970,665 | +0.02(+0.28%) |
Apr 19, 2006 | 6.766 | 6.822 | 6.716 | 6.729 | 11,272,901 | -0.04(-0.55%) |
Apr 18, 2006 | 6.667 | 6.772 | 6.630 | 6.766 | 10,240,923 | +0.13(+1.96%) |
Apr 17, 2006 | 6.617 | 6.723 | 6.568 | 6.636 | 13,461,660 | +0.09(+1.42%) |
Apr 13, 2006 | 6.444 | 6.630 | 6.475 | 6.543 | 8,642,487 | +0.10(+1.54%) |
Apr 12, 2006 | 6.419 | 6.512 | 6.400 | 6.444 | 9,460,813 | +0.11(+1.76%) |
Apr 11, 2006 | 6.468 | 6.512 | 6.313 | 6.332 | 13,693,855 | -0.16(-2.48%) |
Apr 10, 2006 | 6.512 | 6.543 | 6.444 | 6.493 | 12,808,128 | +0.02(+0.38%) |
Apr 07, 2006 | 6.574 | 6.636 | 6.437 | 6.468 | 12,675,422 | -0.07(-1.14%) |
Apr 06, 2006 | 6.537 | 6.561 | 6.475 | 6.543 | 11,936,269 | +0.04(+0.67%) |
Apr 05, 2006 | 6.425 | 6.512 | 6.400 | 6.499 | 9,178,632 | +0.07(+1.16%) |
Apr 04, 2006 | 6.357 | 6.425 | 6.338 | 6.425 | 10,777,713 | +0.02(+0.39%) |
Apr 03, 2006 | 6.313 | 6.444 | 6.307 | 6.400 | 13,198,022 | +0.16(+2.58%) |
Mar 31, 2006 | 6.276 | 6.369 | 6.226 | 6.239 | 10,379,595 | +0.01(+0.10%) |
Mar 30, 2006 | 6.171 | 6.264 | 6.146 | 6.233 | 13,338,468 | +0.11(+1.82%) |
Mar 29, 2006 | 5.985 | 6.158 | 5.985 | 6.121 | 13,427,476 | +0.19(+3.24%) |
Mar 28, 2006 | 5.985 | 6.034 | 5.885 | 5.929 | 12,733,955 | -0.04(-0.73%) |
Mar 27, 2006 | 6.016 | 6.047 | 5.954 | 5.972 | 8,801,476 | +0.00(+0.00%) |
Mar 24, 2006 | 5.904 | 5.997 | 5.898 | 5.972 | 6,768,642 | +0.08(+1.37%) |
Mar 23, 2006 | 5.892 | 5.929 | 5.861 | 5.892 | 8,071,191 | +0.00(+0.00%) |
Mar 22, 2006 | 5.823 | 5.935 | 5.823 | 5.892 | 11,512,352 | +0.01(+0.11%) |
Mar 21, 2006 | 5.898 | 5.985 | 5.879 | 5.885 | 9,535,470 | +0.01(+0.11%) |
Mar 20, 2006 | 6.003 | 6.003 | 5.861 | 5.879 | 14,426,881 | -0.06(-1.04%) |
Mar 17, 2006 | 5.941 | 6.096 | 5.904 | 5.941 | 14,120,029 | -0.01(-0.21%) |
Mar 16, 2006 | 6.121 | 6.121 | 5.947 | 5.954 | 15,630,586 | -0.22(-3.52%) |
Mar 15, 2006 | 6.121 | 6.177 | 6.059 | 6.171 | 13,230,916 | +0.11(+1.74%) |
Mar 14, 2006 | 5.916 | 6.071 | 5.898 | 6.065 | 10,114,345 | +0.11(+1.77%) |
Mar 13, 2006 | 6.016 | 6.115 | 5.941 | 5.960 | 13,249,621 | -0.02(-0.31%) |
Mar 10, 2006 | 5.954 | 6.003 | 5.916 | 5.978 | 15,403,229 | +0.15(+2.55%) |
Mar 09, 2006 | 5.885 | 6.022 | 5.811 | 5.830 | 17,476,052 | +0.01(+0.11%) |
Mar 08, 2006 | 5.830 | 5.879 | 5.774 | 5.823 | 17,074,710 | -0.04(-0.63%) |
Mar 07, 2006 | 5.972 | 6.009 | 5.769 | 5.861 | 19,972,146 | -0.17(-2.78%) |
Mar 06, 2006 | 6.065 | 6.140 | 5.960 | 6.028 | 10,398,139 | -0.05(-0.82%) |
Mar 03, 2006 | 6.164 | 6.195 | 6.078 | 6.078 | 14,610,057 | -0.09(-1.51%) |
Mar 02, 2006 | 6.233 | 6.258 | 6.152 | 6.171 | 18,682,820 | -0.06(-1.00%) |
Mar 01, 2006 | 6.071 | 6.245 | 6.071 | 6.233 | 14,706,966 | +0.20(+3.29%) |
Feb 28, 2006 | 6.214 | 6.226 | 6.016 | 6.034 | 15,939,534 | -0.18(-2.89%) |
Feb 27, 2006 | 6.177 | 6.245 | 6.140 | 6.214 | 9,656,244 | +0.08(+1.31%) |
Feb 24, 2006 | 6.133 | 6.158 | 6.090 | 6.133 | 10,947,667 | +0.00(+0.00%) |
Feb 23, 2006 | 6.078 | 6.171 | 6.059 | 6.133 | 17,626,010 | -0.01(-0.10%) |
Feb 22, 2006 | 6.233 | 6.233 | 6.053 | 6.140 | 23,186,112 | -0.12(-1.88%) |
Feb 21, 2006 | 6.282 | 6.301 | 6.183 | 6.258 | 18,597,844 | +0.07(+1.10%) |
Feb 17, 2006 | 6.375 | 6.499 | 6.158 | 6.189 | 7,826,258 | -0.11(-1.77%) |
Feb 16, 2006 | 6.264 | 6.326 | 6.233 | 6.301 | 10,795,772 | +0.09(+1.50%) |
Feb 15, 2006 | 6.574 | 6.574 | 6.158 | 6.208 | 13,479,881 | -0.03(-0.50%) |
Feb 14, 2006 | 6.220 | 6.276 | 6.146 | 6.239 | 24,447,864 | +0.08(+1.31%) |
Feb 13, 2006 | 6.326 | 6.326 | 6.152 | 6.158 | 13,510,840 | -0.20(-3.12%) |
Feb 10, 2006 | 6.431 | 6.431 | 6.239 | 6.357 | 22,882,000 | -0.07(-1.16%) |
Feb 09, 2006 | 6.481 | 6.543 | 6.406 | 6.431 | 17,406,876 | -0.05(-0.77%) |
Feb 08, 2006 | 6.419 | 6.506 | 6.363 | 6.481 | 11,118,427 | +0.02(+0.38%) |
Feb 07, 2006 | 6.530 | 6.530 | 6.431 | 6.456 | 14,719,221 | -0.07(-1.14%) |
Feb 06, 2006 | 6.450 | 6.537 | 6.406 | 6.530 | 12,214,257 | +0.16(+2.43%) |
Feb 03, 2006 | 6.251 | 6.431 | 6.251 | 6.375 | 13,203,988 | -0.07(-1.15%) |
Feb 02, 2006 | 6.599 | 6.630 | 6.388 | 6.450 | 20,945,108 | -0.18(-2.71%) |
Feb 01, 2006 | 6.667 | 6.698 | 6.555 | 6.630 | 13,529,384 | -0.07(-1.02%) |
Jan 31, 2006 | 6.785 | 6.785 | 6.537 | 6.698 | 17,295,294 | -0.02(-0.37%) |
Jan 30, 2006 | 6.710 | 6.741 | 6.611 | 6.723 | 12,089,130 | +0.01(+0.18%) |
Jan 27, 2006 | 6.636 | 6.809 | 6.599 | 6.710 | 22,686,570 | +0.21(+3.24%) |
Jan 26, 2006 | 6.264 | 6.512 | 6.171 | 6.499 | 36,648,576 | +0.41(+6.72%) |
Jan 25, 2006 | 6.289 | 6.307 | 6.090 | 6.090 | 20,963,652 | -0.14(-2.19%) |
Jan 24, 2006 | 6.164 | 6.233 | 6.158 | 6.226 | 17,257,724 | +0.14(+2.24%) |
Jan 23, 2006 | 6.152 | 6.183 | 6.065 | 6.090 | 14,843,220 | -0.03(-0.51%) |
Jan 20, 2006 | 6.326 | 6.344 | 6.115 | 6.121 | 15,165,551 | -0.21(-3.33%) |
Jan 19, 2006 | 6.264 | 6.375 | 6.264 | 6.332 | 17,279,492 | +0.16(+2.61%) |
Jan 18, 2006 | 6.096 | 6.208 | 6.078 | 6.171 | 19,084,968 | -0.10(-1.58%) |
Jan 17, 2006 | 6.369 | 6.394 | 6.258 | 6.270 | 16,222,038 | -0.17(-2.69%) |
Jan 13, 2006 | 6.450 | 6.462 | 6.338 | 6.444 | 12,251,505 | -0.03(-0.48%) |
Jan 12, 2006 | 6.574 | 6.599 | 6.425 | 6.475 | 14,601,834 | -0.21(-3.15%) |
Jan 11, 2006 | 6.555 | 6.723 | 6.524 | 6.685 | 18,840,358 | +0.11(+1.60%) |
Jan 10, 2006 | 6.654 | 6.679 | 6.543 | 6.580 | 17,544,904 | -0.20(-2.93%) |
Jan 09, 2006 | 6.809 | 6.847 | 6.747 | 6.778 | 18,186,988 | +0.08(+1.20%) |
Jan 06, 2006 | 6.698 | 6.735 | 6.568 | 6.698 | 21,056,368 | +0.28(+4.35%) |
Jan 05, 2006 | 6.431 | 6.475 | 6.383 | 6.419 | 8,772,129 | +0.11(+1.67%) |
Jan 04, 2006 | 6.295 | 6.338 | 6.276 | 6.313 | 6,480,011 | +0.05(+0.79%) |
Jan 03, 2006 | 6.388 | 6.388 | 6.245 | 6.264 | 12,633,176 | +0.12(+1.92%) |
Dec 30, 2005 | 6.133 | 6.226 | 6.047 | 6.146 | 5,069,911 | +0.01(+0.20%) |
Dec 29, 2005 | 6.152 | 6.177 | 6.121 | 6.133 | 4,892,217 | +0.01(+0.10%) |
Dec 28, 2005 | 6.127 | 6.158 | 6.040 | 6.127 | 6,363,430 | +0.00(+0.00%) |
Dec 27, 2005 | 6.264 | 6.301 | 6.121 | 6.127 | 5,411,108 | -0.13(-2.08%) |
Dec 23, 2005 | 6.177 | 6.301 | 6.177 | 6.258 | 8,984,169 | +0.15(+2.44%) |
Dec 22, 2005 | 6.090 | 6.158 | 6.034 | 6.109 | 3,946,829 | -0.02(-0.40%) |
Dec 21, 2005 | 6.102 | 6.195 | 6.071 | 6.133 | 13,332,824 | +0.12(+2.06%) |
Dec 20, 2005 | 6.009 | 6.022 | 5.935 | 6.009 | 14,484,446 | +0.06(+1.04%) |
Dec 19, 2005 | 6.040 | 6.090 | 5.947 | 5.947 | 14,065,528 | -0.07(-1.13%) |
Dec 16, 2005 | 6.090 | 6.096 | 5.997 | 6.016 | 10,473,280 | -0.01(-0.21%) |
Dec 15, 2005 | 5.985 | 6.059 | 5.978 | 6.028 | 10,174,167 | +0.07(+1.25%) |
Dec 14, 2005 | 6.034 | 6.040 | 5.898 | 5.954 | 20,346,562 | -0.14(-2.34%) |
Dec 13, 2005 | 6.047 | 6.152 | 6.003 | 6.096 | 12,781,361 | +0.00(+0.00%) |
Dec 12, 2005 | 6.090 | 6.152 | 6.047 | 6.096 | 8,339,505 | +0.02(+0.41%) |
Dec 09, 2005 | 6.065 | 6.078 | 6.003 | 6.071 | 14,444,941 | -0.01(-0.20%) |
Dec 08, 2005 | 6.171 | 6.202 | 6.040 | 6.084 | 18,507,384 | -0.06(-0.91%) |
Dec 07, 2005 | 6.195 | 6.208 | 6.121 | 6.140 | 12,286,173 | -0.02(-0.40%) |
Dec 06, 2005 | 6.152 | 6.233 | 6.078 | 6.164 | 17,469,924 | +0.06(+0.91%) |
Dec 05, 2005 | 6.078 | 6.152 | 6.040 | 6.109 | 16,788,014 | +0.09(+1.55%) |
Dec 02, 2005 | 6.065 | 6.084 | 5.985 | 6.016 | 9,015,934 | -0.05(-0.82%) |
Dec 01, 2005 | 5.923 | 6.183 | 5.966 | 6.065 | 15,812,956 | +0.12(+2.09%) |
Nov 30, 2005 | 5.823 | 5.972 | 5.823 | 5.941 | 19,636,592 | +0.17(+3.01%) |
Nov 29, 2005 | 5.768 | 5.898 | 5.761 | 5.768 | 16,161,732 | +0.01(+0.11%) |
Nov 28, 2005 | 5.830 | 5.892 | 5.706 | 5.761 | 13,068,380 | -0.06(-1.06%) |
Nov 25, 2005 | 5.879 | 5.923 | 5.768 | 5.823 | 6,596,915 | -0.06(-0.95%) |
Nov 23, 2005 | 5.830 | 5.966 | 5.823 | 5.879 | 23,303,498 | +0.01(+0.21%) |
Nov 22, 2005 | 5.687 | 5.879 | 5.582 | 5.867 | 24,959,822 | +0.18(+3.16%) |
Nov 21, 2005 | 5.687 | 5.706 | 5.656 | 5.687 | 7,193,849 | +0.03(+0.55%) |
Nov 18, 2005 | 5.588 | 5.668 | 5.569 | 5.656 | 10,039,365 | +0.07(+1.22%) |
Nov 17, 2005 | 5.426 | 5.588 | 5.426 | 5.588 | 14,262,410 | +0.14(+2.62%) |
Nov 16, 2005 | 5.470 | 5.488 | 5.414 | 5.445 | 14,336,100 | -0.06(-1.01%) |
Nov 15, 2005 | 5.464 | 5.544 | 5.383 | 5.501 | 15,007,046 | +0.05(+0.91%) |
Nov 14, 2005 | 5.495 | 5.495 | 5.445 | 5.451 | 9,543,049 | -0.03(-0.57%) |
Nov 11, 2005 | 5.569 | 5.569 | 5.464 | 5.482 | 14,442,038 | -0.02(-0.34%) |
Nov 10, 2005 | 5.488 | 5.507 | 5.426 | 5.501 | 18,042,672 | -0.01(-0.11%) |
Nov 09, 2005 | 5.402 | 5.519 | 5.364 | 5.507 | 29,238,980 | +0.16(+2.90%) |
Nov 08, 2005 | 5.321 | 5.377 | 5.290 | 5.352 | 11,524,445 | +0.02(+0.35%) |
Nov 07, 2005 | 5.321 | 5.358 | 5.216 | 5.333 | 13,721,428 | +0.02(+0.35%) |
Nov 04, 2005 | 5.296 | 5.340 | 5.259 | 5.315 | 11,913,049 | +0.02(+0.47%) |
Nov 03, 2005 | 5.178 | 5.340 | 5.172 | 5.290 | 27,032,322 | +0.08(+1.55%) |
Nov 02, 2005 | 5.005 | 5.240 | 5.005 | 5.209 | 20,362,040 | +0.22(+4.35%) |