Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.100 | 6.146 | 6.020 | 6.106 | 43,010 | +0.07(+1.13%) |
Dec 28, 2006 | 5.952 | 6.038 | 5.952 | 6.038 | 14,315 | +0.07(+1.24%) |
Dec 27, 2006 | 5.986 | 5.986 | 5.935 | 5.964 | 21,421 | -0.01(-0.19%) |
Dec 26, 2006 | 5.975 | 5.986 | 5.969 | 5.975 | 7,874 | +0.01(+0.10%) |
Dec 22, 2006 | 5.970 | 5.983 | 5.952 | 5.969 | 8,795 | +0.01(+0.19%) |
Dec 21, 2006 | 6.043 | 6.060 | 5.958 | 5.958 | 9,665 | -0.07(-1.23%) |
Dec 20, 2006 | 5.901 | 6.134 | 5.901 | 6.032 | 23,499 | +0.14(+2.42%) |
Dec 19, 2006 | 5.975 | 5.975 | 5.890 | 5.890 | 9,665 | -0.05(-0.86%) |
Dec 18, 2006 | 5.958 | 6.003 | 5.924 | 5.941 | 6,502 | +0.01(+0.19%) |
Dec 15, 2006 | 6.038 | 6.055 | 5.929 | 5.929 | 26,205 | -0.07(-1.23%) |
Dec 14, 2006 | 5.992 | 6.003 | 5.929 | 6.003 | 10,675 | +0.03(+0.48%) |
Dec 13, 2006 | 5.964 | 6.083 | 5.895 | 5.975 | 32,790 | -0.10(-1.69%) |
Dec 12, 2006 | 5.998 | 6.089 | 5.998 | 6.077 | 8,338 | +0.06(+1.04%) |
Dec 11, 2006 | 6.043 | 6.043 | 5.992 | 6.015 | 18,372 | +0.01(+0.09%) |
Dec 08, 2006 | 6.015 | 6.043 | 6.009 | 6.009 | 6,477 | +0.00(+0.02%) |
Dec 07, 2006 | 6.077 | 6.191 | 5.998 | 6.008 | 23,080 | -0.10(-1.70%) |
Dec 06, 2006 | 6.163 | 6.163 | 6.077 | 6.112 | 10,816 | -0.09(-1.47%) |
Dec 05, 2006 | 6.203 | 6.203 | 6.180 | 6.203 | 14,863 | +0.00(+0.00%) |
Dec 04, 2006 | 5.890 | 6.248 | 5.776 | 6.203 | 93,318 | +0.48(+8.46%) |
Dec 01, 2006 | 5.690 | 5.890 | 5.514 | 5.719 | 29,170 | -0.06(-0.99%) |
Nov 30, 2006 | 5.895 | 5.958 | 5.702 | 5.776 | 32,510 | -0.11(-1.93%) |
Nov 29, 2006 | 5.873 | 5.964 | 5.855 | 5.890 | 14,301 | -0.06(-0.96%) |
Nov 28, 2006 | 5.964 | 5.964 | 5.947 | 5.947 | 702 | -0.06(-0.95%) |
Nov 27, 2006 | 6.015 | 6.015 | 5.964 | 6.003 | 6,108 | -0.08(-1.31%) |
Nov 24, 2006 | 6.083 | 6.083 | 6.083 | 6.083 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 6.023 | 6.083 | 6.023 | 6.083 | 1,054 | -0.03(-0.47%) |
Nov 21, 2006 | 6.032 | 6.112 | 6.032 | 6.112 | 3,866 | +0.01(+0.09%) |
Nov 20, 2006 | 6.038 | 6.106 | 6.038 | 6.106 | 11,603 | +0.07(+1.13%) |
Nov 17, 2006 | 6.038 | 6.100 | 6.038 | 6.038 | 1,497 | -0.15(-2.48%) |
Nov 16, 2006 | 6.100 | 6.197 | 6.100 | 6.191 | 1,437 | +0.04(+0.65%) |
Nov 15, 2006 | 5.998 | 6.191 | 5.998 | 6.151 | 32,480 | +0.13(+2.17%) |
Nov 14, 2006 | 5.918 | 6.032 | 5.901 | 6.020 | 28,885 | +0.05(+0.76%) |
Nov 13, 2006 | 5.952 | 5.975 | 5.935 | 5.975 | 10,881 | +0.03(+0.57%) |
Nov 10, 2006 | 5.981 | 5.981 | 5.941 | 5.941 | 15,912 | -0.01(-0.19%) |
Nov 09, 2006 | 6.089 | 6.123 | 5.895 | 5.952 | 7,273 | -0.19(-3.06%) |
Nov 08, 2006 | 6.077 | 6.140 | 6.077 | 6.140 | 18,618 | +0.05(+0.84%) |
Nov 07, 2006 | 6.100 | 6.129 | 6.089 | 6.089 | 1,757 | -0.06(-1.02%) |
Nov 06, 2006 | 6.028 | 6.151 | 6.028 | 6.151 | 2,729 | +0.17(+2.85%) |
Nov 03, 2006 | 6.002 | 6.043 | 5.981 | 5.981 | 1,648 | -0.09(-1.41%) |
Nov 02, 2006 | 5.958 | 6.100 | 5.924 | 6.066 | 68,342 | +0.07(+1.23%) |
Nov 01, 2006 | 5.964 | 6.060 | 5.964 | 5.992 | 33,739 | -0.10(-1.68%) |
Oct 31, 2006 | 6.009 | 6.094 | 5.998 | 6.094 | 6,045 | +0.04(+0.66%) |
Oct 30, 2006 | 6.003 | 6.117 | 5.975 | 6.055 | 46,546 | +0.03(+0.57%) |
Oct 27, 2006 | 6.146 | 6.146 | 6.009 | 6.020 | 25,606 | -0.18(-2.94%) |
Oct 26, 2006 | 6.191 | 6.203 | 6.146 | 6.203 | 2,644 | +0.06(+0.93%) |
Oct 25, 2006 | 6.146 | 6.146 | 6.140 | 6.146 | 36,171 | +0.00(+0.00%) |
Oct 24, 2006 | 6.146 | 6.146 | 6.146 | 6.146 | 175 | +0.01(+0.09%) |
Oct 23, 2006 | 6.129 | 6.163 | 6.100 | 6.140 | 3,627 | +0.01(+0.19%) |
Oct 20, 2006 | 6.140 | 6.140 | 6.055 | 6.129 | 878 | +0.02(+0.40%) |
Oct 19, 2006 | 6.072 | 6.140 | 5.986 | 6.104 | 8,073 | -0.04(-0.67%) |
Oct 18, 2006 | 6.117 | 6.157 | 6.117 | 6.146 | 8,479 | +0.07(+1.22%) |
Oct 17, 2006 | 6.009 | 6.117 | 6.009 | 6.072 | 9,095 | +0.05(+0.76%) |
Oct 16, 2006 | 5.952 | 6.026 | 5.952 | 6.026 | 15,385 | +0.06(+0.95%) |
Oct 13, 2006 | 5.901 | 6.003 | 5.850 | 5.969 | 10,368 | +0.09(+1.55%) |
Oct 12, 2006 | 5.776 | 5.912 | 5.776 | 5.878 | 8,303 | +0.06(+0.98%) |
Oct 11, 2006 | 5.770 | 5.833 | 5.770 | 5.821 | 5,038 | +0.04(+0.69%) |
Oct 10, 2006 | 5.821 | 5.821 | 5.781 | 5.781 | 3,954 | -0.03(-0.59%) |
Oct 09, 2006 | 5.890 | 5.890 | 5.742 | 5.816 | 3,296 | -0.01(-0.15%) |
Oct 06, 2006 | 5.821 | 5.827 | 5.770 | 5.824 | 1,866 | +0.04(+0.64%) |
Oct 05, 2006 | 5.731 | 5.838 | 5.730 | 5.787 | 3,358 | -0.05(-0.88%) |
Oct 04, 2006 | 5.759 | 5.838 | 5.759 | 5.838 | 2,391 | +0.13(+2.21%) |
Oct 03, 2006 | 5.696 | 5.736 | 5.696 | 5.712 | 2,549 | +0.04(+0.68%) |
Oct 02, 2006 | 5.668 | 5.679 | 5.668 | 5.673 | 1,230 | -0.02(-0.30%) |
Sep 29, 2006 | 5.669 | 5.702 | 5.664 | 5.690 | 4,381 | +0.01(+0.16%) |
Sep 28, 2006 | 5.673 | 5.690 | 5.673 | 5.682 | 9,756 | +0.01(+0.14%) |
Sep 27, 2006 | 5.747 | 5.747 | 5.668 | 5.673 | 42,879 | -0.02(-0.30%) |
Sep 26, 2006 | 5.817 | 5.817 | 5.685 | 5.690 | 12,582 | -0.14(-2.44%) |
Sep 25, 2006 | 5.736 | 5.833 | 5.736 | 5.833 | 1,581 | +0.22(+3.96%) |
Sep 22, 2006 | 5.781 | 5.781 | 5.605 | 5.611 | 44,225 | -0.17(-2.95%) |
Sep 21, 2006 | 5.781 | 5.781 | 5.781 | 5.781 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 5.867 | 5.867 | 5.736 | 5.781 | 13,847 | -0.06(-1.07%) |
Sep 19, 2006 | 5.850 | 5.850 | 5.844 | 5.844 | 702 | -0.08(-1.38%) |
Sep 18, 2006 | 6.009 | 6.009 | 5.747 | 5.926 | 11,371 | -0.09(-1.48%) |
Sep 15, 2006 | 5.929 | 6.015 | 5.924 | 6.015 | 4,261 | +0.05(+0.76%) |
Sep 14, 2006 | 6.112 | 6.112 | 5.935 | 5.969 | 2,899 | -0.13(-2.15%) |
Sep 13, 2006 | 6.140 | 6.140 | 6.077 | 6.100 | 1,542 | +0.08(+1.32%) |
Sep 12, 2006 | 6.026 | 6.032 | 5.983 | 6.020 | 1,757 | +0.05(+0.86%) |
Sep 11, 2006 | 5.969 | 5.969 | 5.969 | 5.969 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 5.929 | 5.975 | 5.929 | 5.969 | 527 | +0.05(+0.87%) |
Sep 07, 2006 | 6.100 | 6.112 | 5.918 | 5.918 | 18,803 | -0.18(-2.89%) |
Sep 06, 2006 | 5.935 | 6.117 | 5.935 | 6.094 | 27,356 | +0.15(+2.49%) |
Sep 05, 2006 | 5.947 | 5.947 | 5.918 | 5.947 | 6,361 | -0.06(-0.95%) |
Sep 01, 2006 | 5.975 | 6.015 | 5.952 | 6.003 | 8,804 | +0.03(+0.57%) |
Aug 31, 2006 | 5.918 | 5.969 | 5.912 | 5.969 | 1,876 | +0.01(+0.10%) |
Aug 30, 2006 | 5.918 | 5.975 | 5.912 | 5.964 | 2,020 | +0.01(+0.19%) |
Aug 29, 2006 | 5.924 | 5.952 | 5.821 | 5.952 | 8,656 | +0.04(+0.67%) |
Aug 28, 2006 | 5.975 | 5.975 | 5.855 | 5.912 | 3,516 | +0.06(+1.07%) |
Aug 25, 2006 | 5.799 | 5.850 | 5.799 | 5.850 | 1,054 | +0.10(+1.68%) |
Aug 24, 2006 | 5.821 | 5.890 | 5.696 | 5.753 | 17,274 | -0.07(-1.17%) |
Aug 23, 2006 | 5.673 | 5.861 | 5.594 | 5.821 | 4,744 | +0.06(+0.99%) |
Aug 22, 2006 | 5.764 | 5.935 | 5.696 | 5.764 | 27,120 | +0.07(+1.30%) |
Aug 21, 2006 | 5.861 | 5.912 | 5.673 | 5.690 | 45,349 | -0.16(-2.72%) |
Aug 18, 2006 | 5.952 | 5.952 | 5.850 | 5.850 | 6,626 | -0.16(-2.65%) |
Aug 17, 2006 | 5.912 | 6.009 | 5.804 | 6.009 | 13,531 | +0.10(+1.73%) |
Aug 16, 2006 | 5.855 | 5.935 | 5.821 | 5.907 | 5,096 | +0.10(+1.76%) |
Aug 15, 2006 | 5.850 | 5.861 | 5.804 | 5.804 | 12,427 | -0.05(-0.78%) |
Aug 14, 2006 | 5.890 | 5.958 | 5.833 | 5.850 | 9,749 | -0.07(-1.25%) |
Aug 11, 2006 | 5.975 | 6.003 | 5.924 | 5.924 | 8,224 | -0.15(-2.53%) |
Aug 10, 2006 | 6.072 | 6.077 | 5.975 | 6.077 | 6,693 | +0.05(+0.75%) |
Aug 09, 2006 | 6.117 | 6.117 | 6.003 | 6.032 | 3,001 | -0.13(-2.12%) |
Aug 08, 2006 | 6.157 | 6.203 | 6.060 | 6.163 | 8,600 | +0.07(+1.21%) |
Aug 07, 2006 | 6.129 | 6.157 | 6.072 | 6.089 | 22,189 | -0.05(-0.74%) |
Aug 04, 2006 | 6.043 | 6.157 | 6.043 | 6.134 | 12,904 | -0.10(-1.55%) |
Aug 03, 2006 | 6.208 | 6.248 | 6.129 | 6.231 | 12,564 | +0.17(+2.82%) |
Aug 02, 2006 | 6.237 | 6.311 | 6.038 | 6.060 | 8,607 | -0.19(-3.09%) |
Aug 01, 2006 | 5.924 | 6.294 | 5.924 | 6.254 | 15,789 | +0.07(+1.20%) |
Jul 31, 2006 | 6.231 | 6.340 | 6.117 | 6.180 | 7,753 | -0.03(-0.46%) |
Jul 28, 2006 | 5.833 | 6.214 | 5.833 | 6.208 | 20,525 | +0.38(+6.44%) |
Jul 27, 2006 | 6.097 | 6.097 | 5.833 | 5.833 | 34,814 | -0.04(-0.68%) |
Jul 26, 2006 | 6.550 | 6.550 | 5.855 | 5.873 | 89,214 | -0.47(-7.36%) |
Jul 25, 2006 | 6.459 | 6.459 | 6.333 | 6.339 | 13,577 | -0.12(-1.85%) |
Jul 24, 2006 | 6.538 | 6.538 | 6.362 | 6.459 | 19,506 | -0.01(-0.18%) |
Jul 21, 2006 | 6.447 | 6.493 | 6.407 | 6.470 | 6,285 | +0.03(+0.44%) |
Jul 20, 2006 | 6.648 | 6.648 | 6.362 | 6.442 | 25,170 | -0.05(-0.70%) |
Jul 19, 2006 | 6.436 | 6.544 | 6.400 | 6.487 | 23,449 | +0.02(+0.35%) |
Jul 18, 2006 | 6.390 | 6.568 | 6.351 | 6.464 | 10,436 | +0.02(+0.35%) |
Jul 17, 2006 | 6.521 | 6.521 | 6.356 | 6.442 | 38,522 | -0.27(-4.07%) |
Jul 14, 2006 | 7.198 | 7.198 | 6.419 | 6.715 | 54,433 | -0.63(-8.60%) |
Jul 13, 2006 | 7.324 | 7.432 | 7.167 | 7.346 | 9,083 | +0.01(+0.08%) |
Jul 12, 2006 | 7.341 | 7.426 | 7.341 | 7.341 | 10,192 | +0.20(+2.87%) |
Jul 11, 2006 | 7.415 | 7.466 | 7.136 | 7.136 | 44,044 | -0.21(-2.87%) |
Jul 10, 2006 | 7.750 | 7.750 | 7.307 | 7.346 | 81,914 | -0.47(-5.97%) |
Jul 07, 2006 | 7.324 | 7.819 | 7.159 | 7.813 | 53,771 | +0.27(+3.62%) |
Jul 06, 2006 | 7.255 | 7.540 | 7.204 | 7.540 | 25,966 | +0.32(+4.41%) |
Jul 05, 2006 | 6.857 | 7.221 | 6.857 | 7.221 | 91,938 | +0.10(+1.36%) |
Jul 03, 2006 | 7.255 | 7.255 | 6.971 | 7.124 | 62,729 | -0.27(-3.69%) |
Jun 30, 2006 | 6.948 | 7.398 | 6.817 | 7.398 | 2,125,177 | +0.53(+7.71%) |
Jun 29, 2006 | 6.544 | 7.016 | 6.373 | 6.868 | 60,979 | +0.36(+5.60%) |
Jun 28, 2006 | 6.271 | 6.516 | 6.271 | 6.504 | 19,580 | +0.19(+2.97%) |
Jun 27, 2006 | 6.208 | 6.663 | 6.208 | 6.316 | 30,843 | +0.07(+1.19%) |
Jun 26, 2006 | 6.089 | 6.254 | 6.089 | 6.242 | 34,092 | +0.14(+2.33%) |
Jun 23, 2006 | 5.998 | 6.191 | 5.998 | 6.100 | 26,992 | +0.10(+1.71%) |
Jun 22, 2006 | 6.032 | 6.157 | 5.969 | 5.998 | 17,856 | -0.05(-0.75%) |
Jun 21, 2006 | 5.969 | 6.174 | 5.912 | 6.043 | 50,952 | -0.02(-0.28%) |
Jun 20, 2006 | 6.060 | 6.180 | 5.901 | 6.060 | 45,801 | +0.00(+0.00%) |
Jun 19, 2006 | 6.277 | 6.305 | 5.986 | 6.060 | 41,671 | -0.22(-3.45%) |
Jun 16, 2006 | 6.516 | 6.681 | 6.123 | 6.277 | 209,066 | -0.24(-3.67%) |
Jun 15, 2006 | 6.208 | 6.686 | 6.094 | 6.516 | 36,422 | +0.38(+6.22%) |
Jun 14, 2006 | 6.049 | 6.214 | 6.003 | 6.134 | 23,281 | +0.11(+1.79%) |
Jun 13, 2006 | 6.077 | 6.208 | 5.890 | 6.026 | 33,872 | +0.02(+0.38%) |
Jun 12, 2006 | 6.168 | 6.214 | 5.873 | 6.003 | 21,008 | -0.10(-1.59%) |
Jun 09, 2006 | 5.873 | 6.186 | 5.873 | 6.100 | 29,287 | +0.11(+1.80%) |
Jun 08, 2006 | 6.089 | 6.089 | 5.867 | 5.992 | 32,549 | -0.10(-1.59%) |
Jun 07, 2006 | 6.157 | 6.225 | 5.947 | 6.089 | 40,422 | -0.01(-0.09%) |
Jun 06, 2006 | 6.117 | 6.322 | 5.975 | 6.094 | 35,294 | +0.05(+0.75%) |
Jun 05, 2006 | 6.504 | 6.595 | 5.952 | 6.049 | 35,431 | -0.52(-7.97%) |
Jun 02, 2006 | 6.794 | 6.834 | 6.407 | 6.572 | 25,108 | -0.13(-1.95%) |
Jun 01, 2006 | 6.259 | 6.732 | 6.083 | 6.703 | 42,351 | +0.50(+8.07%) |
May 31, 2006 | 6.117 | 6.328 | 6.043 | 6.203 | 42,318 | +0.06(+0.93%) |
May 30, 2006 | 6.442 | 6.442 | 6.129 | 6.146 | 41,866 | -0.26(-4.09%) |
May 26, 2006 | 6.396 | 6.442 | 6.322 | 6.407 | 11,932 | +0.06(+0.99%) |
May 25, 2006 | 6.311 | 6.345 | 6.174 | 6.345 | 32,403 | +0.11(+1.73%) |
May 24, 2006 | 5.986 | 6.288 | 5.986 | 6.237 | 53,509 | +0.09(+1.39%) |
May 23, 2006 | 6.203 | 6.299 | 6.089 | 6.151 | 24,358 | -0.05(-0.73%) |
May 22, 2006 | 5.975 | 6.214 | 5.965 | 6.197 | 21,499 | +0.19(+3.13%) |
May 19, 2006 | 5.947 | 6.140 | 5.947 | 6.009 | 64,968 | +0.03(+0.57%) |
May 18, 2006 | 5.918 | 6.117 | 5.776 | 5.975 | 73,667 | +0.13(+2.14%) |
May 17, 2006 | 5.947 | 5.947 | 5.850 | 5.850 | 33,289 | -0.14(-2.30%) |
May 16, 2006 | 5.998 | 6.066 | 5.958 | 5.987 | 15,374 | +0.03(+0.50%) |
May 15, 2006 | 6.060 | 6.163 | 5.884 | 5.958 | 50,758 | -0.19(-3.06%) |
May 12, 2006 | 6.237 | 6.345 | 6.106 | 6.146 | 32,811 | -0.17(-2.61%) |
May 11, 2006 | 6.305 | 6.373 | 6.277 | 6.311 | 50,892 | -0.04(-0.63%) |
May 10, 2006 | 6.271 | 6.402 | 6.265 | 6.351 | 28,542 | +0.11(+1.73%) |
May 09, 2006 | 6.385 | 6.550 | 6.242 | 6.242 | 34,791 | -0.15(-2.40%) |
May 08, 2006 | 6.424 | 6.561 | 6.396 | 6.396 | 6,658 | -0.13(-1.92%) |
May 05, 2006 | 6.504 | 6.601 | 6.339 | 6.521 | 27,790 | +0.05(+0.70%) |
May 04, 2006 | 6.356 | 6.476 | 6.356 | 6.476 | 5,117 | +0.06(+0.89%) |
May 03, 2006 | 6.464 | 6.493 | 6.339 | 6.419 | 41,754 | -0.09(-1.31%) |
May 02, 2006 | 6.470 | 6.521 | 6.356 | 6.504 | 18,105 | +0.03(+0.44%) |
May 01, 2006 | 6.618 | 6.755 | 6.271 | 6.476 | 30,922 | -0.08(-1.22%) |
Apr 28, 2006 | 6.436 | 6.567 | 6.333 | 6.555 | 47,799 | +0.05(+0.70%) |
Apr 27, 2006 | 6.333 | 6.527 | 6.311 | 6.510 | 10,456 | +0.08(+1.24%) |
Apr 26, 2006 | 6.424 | 6.538 | 6.424 | 6.430 | 12,441 | -0.02(-0.26%) |
Apr 25, 2006 | 6.413 | 6.504 | 6.351 | 6.447 | 39,090 | +0.04(+0.62%) |
Apr 24, 2006 | 6.829 | 6.880 | 6.328 | 6.407 | 97,778 | -0.44(-6.48%) |
Apr 21, 2006 | 7.079 | 7.079 | 6.533 | 6.851 | 48,667 | -0.10(-1.39%) |
Apr 20, 2006 | 7.141 | 7.141 | 6.937 | 6.948 | 10,544 | -0.18(-2.55%) |
Apr 19, 2006 | 6.846 | 7.204 | 6.823 | 7.130 | 159,821 | +0.36(+5.29%) |
Apr 18, 2006 | 6.732 | 6.834 | 6.572 | 6.772 | 90,574 | +0.09(+1.36%) |
Apr 17, 2006 | 6.703 | 6.755 | 6.641 | 6.681 | 17,910 | +0.03(+0.51%) |
Apr 13, 2006 | 6.157 | 6.699 | 6.129 | 6.646 | 182,812 | +0.60(+9.98%) |
Apr 12, 2006 | 5.850 | 6.043 | 5.873 | 6.043 | 22,063 | +0.19(+3.31%) |
Apr 11, 2006 | 5.969 | 5.981 | 5.850 | 5.850 | 13,756 | -0.14(-2.37%) |
Apr 10, 2006 | 5.941 | 6.049 | 5.873 | 5.992 | 16,044 | +0.06(+1.06%) |
Apr 07, 2006 | 6.140 | 6.214 | 5.929 | 5.929 | 13,526 | -0.15(-2.53%) |
Apr 06, 2006 | 5.964 | 6.154 | 5.850 | 6.083 | 14,429 | +0.07(+1.14%) |
Apr 05, 2006 | 6.055 | 6.146 | 5.781 | 6.015 | 39,271 | +0.02(+0.38%) |
Apr 04, 2006 | 6.020 | 6.060 | 5.958 | 5.992 | 41,026 | +0.03(+0.57%) |
Apr 03, 2006 | 5.986 | 6.277 | 5.912 | 5.958 | 36,649 | -0.35(-5.59%) |
Mar 31, 2006 | 6.174 | 6.316 | 6.106 | 6.311 | 38,708 | +0.18(+2.97%) |
Mar 30, 2006 | 6.203 | 6.203 | 6.049 | 6.129 | 29,630 | -0.02(-0.28%) |
Mar 29, 2006 | 5.958 | 6.186 | 5.878 | 6.146 | 23,889 | +0.26(+4.35%) |
Mar 28, 2006 | 6.077 | 6.077 | 5.827 | 5.890 | 25,038 | -0.13(-2.08%) |
Mar 27, 2006 | 6.157 | 6.157 | 5.918 | 6.015 | 79,394 | -0.07(-1.22%) |
Mar 24, 2006 | 5.935 | 6.094 | 5.929 | 6.089 | 19,292 | +0.13(+2.10%) |
Mar 23, 2006 | 5.873 | 6.003 | 5.821 | 5.964 | 21,615 | +0.13(+2.24%) |
Mar 22, 2006 | 5.756 | 5.878 | 5.756 | 5.833 | 30,929 | +0.00(+0.00%) |
Mar 21, 2006 | 5.924 | 5.952 | 5.819 | 5.833 | 29,797 | -0.13(-2.19%) |
Mar 20, 2006 | 6.015 | 6.043 | 5.941 | 5.964 | 24,289 | -0.09(-1.50%) |
Mar 17, 2006 | 6.112 | 6.112 | 6.032 | 6.055 | 121,212 | -0.03(-0.47%) |
Mar 16, 2006 | 6.220 | 6.220 | 5.929 | 6.083 | 108,984 | -0.07(-1.11%) |
Mar 15, 2006 | 6.271 | 6.288 | 6.077 | 6.151 | 22,430 | -0.18(-2.79%) |
Mar 14, 2006 | 6.328 | 6.368 | 6.254 | 6.328 | 26,720 | +0.02(+0.27%) |
Mar 13, 2006 | 6.368 | 6.368 | 6.299 | 6.311 | 3,057 | +0.01(+0.18%) |
Mar 10, 2006 | 6.305 | 6.305 | 6.271 | 6.299 | 10,990 | +0.03(+0.45%) |
Mar 09, 2006 | 6.316 | 6.436 | 6.271 | 6.271 | 23,831 | -0.04(-0.63%) |
Mar 08, 2006 | 6.265 | 6.328 | 6.265 | 6.311 | 11,252 | +0.02(+0.27%) |
Mar 07, 2006 | 6.294 | 6.373 | 6.225 | 6.294 | 25,530 | -0.05(-0.81%) |
Mar 06, 2006 | 6.390 | 6.407 | 6.311 | 6.345 | 8,893 | -0.05(-0.71%) |
Mar 03, 2006 | 6.345 | 6.413 | 6.271 | 6.390 | 7,741 | -0.02(-0.35%) |
Mar 02, 2006 | 6.481 | 6.481 | 6.311 | 6.413 | 15,026 | -0.06(-0.97%) |
Mar 01, 2006 | 6.442 | 6.481 | 6.385 | 6.476 | 17,923 | +0.02(+0.35%) |
Feb 28, 2006 | 6.487 | 6.470 | 6.390 | 6.453 | 8,219 | -0.03(-0.53%) |
Feb 27, 2006 | 6.567 | 6.590 | 6.481 | 6.487 | 8,227 | +0.00(+0.00%) |
Feb 24, 2006 | 6.555 | 6.555 | 6.481 | 6.487 | 6,319 | -0.07(-1.13%) |
Feb 23, 2006 | 6.601 | 6.629 | 6.538 | 6.561 | 13,234 | -0.04(-0.60%) |
Feb 22, 2006 | 6.703 | 6.703 | 6.481 | 6.601 | 5,894 | -0.03(-0.51%) |
Feb 21, 2006 | 6.931 | 6.931 | 6.635 | 6.635 | 14,812 | -0.30(-4.27%) |
Feb 17, 2006 | 7.113 | 7.227 | 6.834 | 6.931 | 88,039 | -0.17(-2.33%) |
Feb 16, 2006 | 6.498 | 7.113 | 6.373 | 7.096 | 20,736 | +0.84(+13.47%) |
Feb 15, 2006 | 6.214 | 6.259 | 6.123 | 6.254 | 6,502 | +0.10(+1.67%) |
Feb 14, 2006 | 6.055 | 6.237 | 5.935 | 6.151 | 10,965 | +0.20(+3.35%) |
Feb 13, 2006 | 6.003 | 6.083 | 5.929 | 5.952 | 6,451 | -0.06(-0.95%) |
Feb 10, 2006 | 6.003 | 6.180 | 5.975 | 6.009 | 3,106 | -0.19(-3.12%) |
Feb 09, 2006 | 6.163 | 6.231 | 6.140 | 6.203 | 5,272 | +0.19(+3.22%) |
Feb 08, 2006 | 5.929 | 6.015 | 5.912 | 6.009 | 7,454 | +0.10(+1.73%) |
Feb 07, 2006 | 6.003 | 6.072 | 5.907 | 5.907 | 7,626 | -0.10(-1.61%) |
Feb 06, 2006 | 6.112 | 6.117 | 5.981 | 6.003 | 13,701 | -0.11(-1.77%) |
Feb 03, 2006 | 6.083 | 6.237 | 6.043 | 6.112 | 6,451 | -0.07(-1.10%) |
Feb 02, 2006 | 6.168 | 6.259 | 6.100 | 6.180 | 16,107 | -0.31(-4.74%) |
Feb 01, 2006 | 6.146 | 6.521 | 6.106 | 6.487 | 13,594 | +0.34(+5.56%) |
Jan 31, 2006 | 6.259 | 6.259 | 6.117 | 6.146 | 19,344 | -0.25(-3.91%) |
Jan 30, 2006 | 6.430 | 6.527 | 6.271 | 6.396 | 10,183 | -0.03(-0.53%) |
Jan 27, 2006 | 6.271 | 6.476 | 6.271 | 6.430 | 13,707 | +0.10(+1.53%) |
Jan 26, 2006 | 6.231 | 6.333 | 6.231 | 6.333 | 14,519 | +0.23(+3.82%) |
Jan 25, 2006 | 6.288 | 6.288 | 6.094 | 6.100 | 4,746 | -0.16(-2.55%) |
Jan 24, 2006 | 6.083 | 6.259 | 5.981 | 6.259 | 7,844 | +0.22(+3.58%) |
Jan 23, 2006 | 6.134 | 6.140 | 5.981 | 6.043 | 4,041 | +0.07(+1.14%) |
Jan 20, 2006 | 6.151 | 6.151 | 5.975 | 5.975 | 141,467 | -0.07(-1.22%) |
Jan 19, 2006 | 5.986 | 6.055 | 5.986 | 6.049 | 19,582 | +0.07(+1.24%) |
Jan 18, 2006 | 5.975 | 6.026 | 5.975 | 5.975 | 25,500 | +0.00(+0.00%) |
Jan 17, 2006 | 5.878 | 5.975 | 5.821 | 5.975 | 73,423 | +0.02(+0.38%) |
Jan 13, 2006 | 6.089 | 6.151 | 5.912 | 5.952 | 53,278 | -0.14(-2.24%) |
Jan 12, 2006 | 6.259 | 6.259 | 6.089 | 6.089 | 81,188 | -0.17(-2.73%) |
Jan 11, 2006 | 6.231 | 6.259 | 6.134 | 6.259 | 26,353 | -0.01(-0.18%) |
Jan 10, 2006 | 6.294 | 6.299 | 6.254 | 6.271 | 15,861 | -0.05(-0.72%) |
Jan 09, 2006 | 6.413 | 6.481 | 6.225 | 6.316 | 42,880 | -0.15(-2.29%) |
Jan 06, 2006 | 6.544 | 6.544 | 6.464 | 6.464 | 13,243 | -0.08(-1.22%) |
Jan 05, 2006 | 6.544 | 6.618 | 6.487 | 6.544 | 8,858 | -0.07(-1.03%) |
Jan 04, 2006 | 6.720 | 6.743 | 6.590 | 6.612 | 3,860 | -0.03(-0.43%) |