Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.609 | 7.736 | 7.547 | 7.561 | 6,375,486 | -0.06(-0.81%) |
Dec 28, 2006 | 7.565 | 7.675 | 7.539 | 7.622 | 7,578,036 | +0.02(+0.23%) |
Dec 27, 2006 | 7.460 | 7.661 | 7.460 | 7.604 | 7,874,819 | +0.14(+1.94%) |
Dec 26, 2006 | 7.403 | 7.473 | 7.389 | 7.460 | 6,476,969 | +0.06(+0.77%) |
Dec 22, 2006 | 7.275 | 7.438 | 7.249 | 7.403 | 9,348,413 | +0.01(+0.12%) |
Dec 21, 2006 | 7.407 | 7.447 | 7.328 | 7.394 | 13,184,364 | +0.00(+0.06%) |
Dec 20, 2006 | 7.468 | 7.504 | 7.363 | 7.389 | 10,404,022 | -0.06(-0.82%) |
Dec 19, 2006 | 7.363 | 7.565 | 7.245 | 7.451 | 12,194,073 | +0.02(+0.24%) |
Dec 18, 2006 | 7.683 | 7.758 | 7.337 | 7.433 | 13,375,854 | -0.24(-3.14%) |
Dec 15, 2006 | 7.710 | 7.850 | 7.653 | 7.675 | 9,517,355 | -0.01(-0.11%) |
Dec 14, 2006 | 7.661 | 7.889 | 7.653 | 7.683 | 11,466,546 | +0.01(+0.11%) |
Dec 13, 2006 | 7.727 | 7.797 | 7.613 | 7.675 | 6,806,985 | -0.02(-0.28%) |
Dec 12, 2006 | 7.727 | 7.828 | 7.631 | 7.696 | 7,350,837 | -0.17(-2.17%) |
Dec 11, 2006 | 7.811 | 7.889 | 7.675 | 7.868 | 9,428,979 | +0.04(+0.50%) |
Dec 08, 2006 | 7.780 | 7.977 | 7.727 | 7.828 | 17,951,824 | +0.14(+1.88%) |
Dec 07, 2006 | 7.771 | 7.846 | 7.675 | 7.683 | 10,645,140 | -0.00(-0.06%) |
Dec 06, 2006 | 7.714 | 7.802 | 7.582 | 7.688 | 9,577,698 | -0.03(-0.34%) |
Dec 05, 2006 | 7.740 | 7.806 | 7.666 | 7.714 | 13,587,597 | +0.05(+0.63%) |
Dec 04, 2006 | 7.521 | 7.675 | 7.517 | 7.666 | 11,517,138 | +0.15(+1.98%) |
Dec 01, 2006 | 7.451 | 7.543 | 7.381 | 7.517 | 8,650,025 | +0.06(+0.82%) |
Nov 30, 2006 | 7.258 | 7.530 | 7.254 | 7.455 | 14,402,605 | +0.18(+2.53%) |
Nov 29, 2006 | 7.192 | 7.302 | 7.087 | 7.271 | 7,226,458 | +0.14(+1.97%) |
Nov 28, 2006 | 7.183 | 7.271 | 7.078 | 7.131 | 13,405,181 | -0.06(-0.85%) |
Nov 27, 2006 | 7.460 | 7.521 | 7.148 | 7.192 | 15,247,128 | -0.28(-3.70%) |
Nov 24, 2006 | 7.455 | 7.565 | 7.429 | 7.468 | 3,304,178 | -0.08(-1.05%) |
Nov 22, 2006 | 7.337 | 7.565 | 7.337 | 7.547 | 15,458,641 | +0.14(+1.89%) |
Nov 21, 2006 | 7.267 | 7.407 | 7.179 | 7.407 | 11,928,119 | +0.12(+1.69%) |
Nov 20, 2006 | 7.181 | 7.289 | 7.104 | 7.284 | 8,993,383 | +0.14(+2.03%) |
Nov 17, 2006 | 7.227 | 7.236 | 7.083 | 7.140 | 9,506,184 | -0.14(-1.93%) |
Nov 16, 2006 | 7.249 | 7.332 | 7.214 | 7.280 | 11,727,656 | -0.02(-0.30%) |
Nov 15, 2006 | 7.197 | 7.354 | 7.197 | 7.302 | 9,665,652 | +0.09(+1.28%) |
Nov 14, 2006 | 7.118 | 7.214 | 7.030 | 7.210 | 5,141,633 | +0.09(+1.29%) |
Nov 13, 2006 | 7.297 | 7.354 | 7.100 | 7.118 | 9,292,040 | -0.08(-1.12%) |
Nov 10, 2006 | 6.951 | 7.210 | 6.925 | 7.198 | 8,660,633 | +0.26(+3.69%) |
Nov 09, 2006 | 7.021 | 7.052 | 6.907 | 6.942 | 10,649,003 | -0.02(-0.25%) |
Nov 08, 2006 | 7.078 | 7.096 | 6.951 | 6.960 | 25,481,590 | +0.10(+1.41%) |
Nov 07, 2006 | 6.868 | 6.925 | 6.828 | 6.863 | 11,886,472 | -0.02(-0.32%) |
Nov 06, 2006 | 7.017 | 7.056 | 6.876 | 6.885 | 11,383,902 | -0.07(-0.95%) |
Nov 03, 2006 | 6.995 | 7.126 | 6.929 | 6.951 | 14,287,346 | +0.15(+2.26%) |
Nov 02, 2006 | 6.683 | 6.850 | 6.670 | 6.797 | 8,881,554 | +0.08(+1.17%) |
Nov 01, 2006 | 6.771 | 6.850 | 6.644 | 6.719 | 15,014,646 | -0.04(-0.65%) |
Oct 31, 2006 | 6.797 | 6.885 | 6.657 | 6.762 | 7,417,471 | -0.03(-0.39%) |
Oct 30, 2006 | 6.653 | 6.837 | 6.653 | 6.789 | 10,836,041 | +0.07(+1.11%) |
Oct 27, 2006 | 6.876 | 6.933 | 6.679 | 6.714 | 12,240,009 | -0.14(-1.98%) |
Oct 26, 2006 | 6.710 | 6.911 | 6.490 | 6.850 | 22,446,806 | +0.59(+9.46%) |
Oct 25, 2006 | 6.508 | 6.512 | 6.236 | 6.258 | 23,872,472 | -0.25(-3.78%) |
Oct 24, 2006 | 6.692 | 6.692 | 6.477 | 6.504 | 11,504,220 | -0.19(-2.88%) |
Oct 23, 2006 | 6.714 | 6.811 | 6.591 | 6.697 | 4,507,797 | +0.00(+0.07%) |
Oct 20, 2006 | 6.688 | 6.714 | 6.578 | 6.692 | 4,912,393 | +0.00(+0.07%) |
Oct 19, 2006 | 6.723 | 6.806 | 6.640 | 6.688 | 6,761,282 | -0.03(-0.46%) |
Oct 18, 2006 | 6.736 | 6.846 | 6.653 | 6.719 | 6,312,503 | +0.03(+0.39%) |
Oct 17, 2006 | 6.780 | 6.819 | 6.631 | 6.692 | 6,619,240 | -0.11(-1.61%) |
Oct 16, 2006 | 6.955 | 6.982 | 6.710 | 6.802 | 10,691,441 | -0.16(-2.27%) |
Oct 13, 2006 | 6.754 | 7.034 | 6.736 | 6.960 | 17,649,904 | +0.25(+3.79%) |
Oct 12, 2006 | 6.596 | 6.749 | 6.525 | 6.705 | 13,816,269 | +0.12(+1.80%) |
Oct 11, 2006 | 6.591 | 6.670 | 6.447 | 6.587 | 9,769,420 | -0.03(-0.46%) |
Oct 10, 2006 | 6.771 | 6.771 | 6.574 | 6.618 | 5,392,416 | -0.11(-1.63%) |
Oct 09, 2006 | 6.561 | 6.754 | 6.539 | 6.727 | 7,647,739 | +0.14(+2.06%) |
Oct 06, 2006 | 6.561 | 6.640 | 6.455 | 6.591 | 8,310,256 | +0.04(+0.54%) |
Oct 05, 2006 | 6.604 | 6.679 | 6.473 | 6.556 | 5,592,079 | -0.08(-1.25%) |
Oct 04, 2006 | 6.534 | 6.644 | 6.482 | 6.640 | 10,097,135 | +0.06(+0.93%) |
Oct 03, 2006 | 6.447 | 6.626 | 6.372 | 6.578 | 11,469,793 | +0.13(+2.04%) |
Oct 02, 2006 | 6.574 | 6.635 | 6.394 | 6.447 | 10,040,580 | -0.18(-2.65%) |
Sep 29, 2006 | 6.666 | 6.749 | 6.596 | 6.622 | 6,869,724 | -0.05(-0.79%) |
Sep 28, 2006 | 6.819 | 6.854 | 6.596 | 6.675 | 10,423,336 | -0.14(-2.12%) |
Sep 27, 2006 | 6.819 | 7.017 | 6.780 | 6.819 | 13,075,274 | -0.01(-0.13%) |
Sep 26, 2006 | 6.534 | 6.872 | 6.486 | 6.828 | 22,557,066 | +0.36(+5.49%) |
Sep 25, 2006 | 6.455 | 6.526 | 6.258 | 6.473 | 5,251,555 | +0.04(+0.68%) |
Sep 22, 2006 | 6.569 | 6.609 | 6.416 | 6.429 | 7,201,865 | -0.11(-1.68%) |
Sep 21, 2006 | 6.526 | 6.609 | 6.447 | 6.539 | 19,329,964 | +0.06(+0.95%) |
Sep 20, 2006 | 6.236 | 6.512 | 6.192 | 6.477 | 18,320,620 | +0.30(+4.83%) |
Sep 19, 2006 | 6.113 | 6.254 | 6.074 | 6.179 | 6,342,598 | +0.07(+1.15%) |
Sep 18, 2006 | 6.188 | 6.258 | 6.091 | 6.109 | 6,635,879 | -0.08(-1.35%) |
Sep 15, 2006 | 6.350 | 6.355 | 6.162 | 6.192 | 19,097,210 | -0.08(-1.26%) |
Sep 14, 2006 | 6.065 | 6.359 | 6.034 | 6.271 | 13,594,126 | +0.21(+3.40%) |
Sep 13, 2006 | 6.096 | 6.157 | 6.008 | 6.065 | 10,747,104 | -0.04(-0.65%) |
Sep 12, 2006 | 5.819 | 6.135 | 5.802 | 6.105 | 15,448,582 | +0.30(+5.14%) |
Sep 11, 2006 | 5.780 | 5.841 | 5.605 | 5.806 | 7,636,404 | +0.04(+0.61%) |
Sep 08, 2006 | 5.570 | 5.877 | 5.570 | 5.771 | 7,553,897 | +0.22(+4.03%) |
Sep 07, 2006 | 5.548 | 5.640 | 5.495 | 5.548 | 5,110,756 | -0.01(-0.24%) |
Sep 06, 2006 | 5.609 | 5.741 | 5.505 | 5.561 | 11,740,891 | -0.14(-2.54%) |
Sep 05, 2006 | 5.767 | 5.771 | 5.584 | 5.705 | 6,297,141 | -0.05(-0.84%) |
Sep 01, 2006 | 5.670 | 5.833 | 5.657 | 5.754 | 5,411,630 | +0.10(+1.71%) |
Aug 31, 2006 | 5.741 | 5.784 | 5.618 | 5.657 | 5,364,123 | -0.06(-1.07%) |
Aug 30, 2006 | 5.727 | 5.745 | 5.644 | 5.719 | 3,850,780 | +0.00(+0.08%) |
Aug 29, 2006 | 5.705 | 5.789 | 5.574 | 5.714 | 6,334,316 | -0.03(-0.53%) |
Aug 28, 2006 | 5.653 | 5.789 | 5.653 | 5.745 | 3,522,367 | +0.07(+1.16%) |
Aug 25, 2006 | 5.640 | 5.758 | 5.635 | 5.679 | 4,146,931 | +0.01(+0.15%) |
Aug 24, 2006 | 5.754 | 5.815 | 5.622 | 5.670 | 7,788,856 | -0.03(-0.46%) |
Aug 23, 2006 | 5.934 | 5.960 | 5.609 | 5.697 | 9,104,648 | -0.25(-4.13%) |
Aug 22, 2006 | 5.977 | 6.087 | 5.920 | 5.942 | 4,986,388 | -0.01(-0.15%) |
Aug 21, 2006 | 6.113 | 6.113 | 5.906 | 5.951 | 5,266,669 | -0.16(-2.58%) |
Aug 18, 2006 | 6.122 | 6.183 | 6.004 | 6.109 | 6,263,728 | -0.03(-0.43%) |
Aug 17, 2006 | 5.942 | 6.223 | 5.881 | 6.135 | 11,359,553 | +0.17(+2.79%) |
Aug 16, 2006 | 5.784 | 5.982 | 5.710 | 5.969 | 9,649,050 | +0.20(+3.50%) |
Aug 15, 2006 | 5.736 | 5.784 | 5.631 | 5.767 | 5,488,356 | +0.17(+2.98%) |
Aug 14, 2006 | 5.736 | 5.738 | 5.587 | 5.600 | 8,236,294 | -0.07(-1.31%) |
Aug 11, 2006 | 5.662 | 5.701 | 5.543 | 5.675 | 10,667,625 | +0.02(+0.39%) |
Aug 10, 2006 | 5.442 | 5.670 | 5.416 | 5.653 | 10,937,903 | +0.21(+3.87%) |
Aug 09, 2006 | 5.587 | 5.670 | 5.416 | 5.442 | 10,302,628 | -0.08(-1.51%) |
Aug 08, 2006 | 5.513 | 5.609 | 5.425 | 5.526 | 6,616,827 | +0.04(+0.72%) |
Aug 07, 2006 | 5.570 | 5.613 | 5.390 | 5.486 | 10,178,894 | -0.13(-2.27%) |
Aug 04, 2006 | 5.964 | 6.026 | 5.578 | 5.613 | 25,705,042 | +0.16(+2.89%) |
Aug 03, 2006 | 5.350 | 5.526 | 5.214 | 5.456 | 14,993,832 | +0.08(+1.47%) |
Aug 02, 2006 | 5.109 | 5.477 | 5.109 | 5.377 | 16,104,703 | +0.29(+5.60%) |
Aug 01, 2006 | 5.122 | 5.214 | 5.039 | 5.092 | 12,082,094 | -0.15(-2.85%) |
Jul 31, 2006 | 5.350 | 5.399 | 5.122 | 5.241 | 19,370,302 | -0.23(-4.17%) |
Jul 28, 2006 | 5.460 | 5.499 | 5.394 | 5.469 | 8,204,983 | +0.06(+1.14%) |
Jul 27, 2006 | 5.447 | 5.517 | 5.390 | 5.407 | 7,559,096 | -0.02(-0.40%) |
Jul 26, 2006 | 5.280 | 5.517 | 5.280 | 5.429 | 9,406,015 | +0.13(+2.48%) |
Jul 25, 2006 | 5.210 | 5.337 | 5.166 | 5.298 | 11,522,900 | +0.09(+1.68%) |
Jul 24, 2006 | 5.175 | 5.226 | 5.135 | 5.210 | 7,858,137 | +0.04(+0.68%) |
Jul 21, 2006 | 5.298 | 5.315 | 5.144 | 5.175 | 7,423,746 | -0.12(-2.32%) |
Jul 20, 2006 | 5.293 | 5.355 | 5.223 | 5.298 | 8,057,696 | -0.00(-0.08%) |
Jul 19, 2006 | 5.092 | 5.394 | 5.092 | 5.302 | 13,157,952 | +0.21(+4.13%) |
Jul 18, 2006 | 4.956 | 5.149 | 4.938 | 5.092 | 14,968,539 | +0.18(+3.57%) |
Jul 17, 2006 | 4.920 | 4.964 | 4.855 | 4.916 | 10,533,660 | -0.04(-0.71%) |
Jul 14, 2006 | 4.912 | 5.008 | 4.820 | 4.951 | 27,447,836 | +0.17(+3.48%) |
Jul 13, 2006 | 4.780 | 4.863 | 4.706 | 4.785 | 19,968,160 | +0.01(+0.28%) |
Jul 12, 2006 | 4.719 | 4.811 | 4.622 | 4.771 | 22,143,708 | +0.07(+1.49%) |
Jul 11, 2006 | 4.671 | 4.736 | 4.592 | 4.701 | 15,837,174 | -0.00(-0.09%) |
Jul 10, 2006 | 4.758 | 4.824 | 4.657 | 4.706 | 16,196,582 | -0.04(-0.92%) |
Jul 07, 2006 | 4.885 | 4.916 | 4.745 | 4.749 | 15,490,261 | -0.18(-3.65%) |
Jul 06, 2006 | 4.934 | 5.004 | 4.894 | 4.929 | 14,627,202 | +0.02(+0.36%) |
Jul 05, 2006 | 5.105 | 5.122 | 4.899 | 4.912 | 9,623,707 | -0.21(-4.19%) |
Jul 03, 2006 | 4.951 | 5.144 | 4.951 | 5.127 | 2,653,217 | +0.14(+2.72%) |
Jun 30, 2006 | 5.021 | 5.043 | 4.912 | 4.991 | 10,720,172 | -0.04(-0.87%) |
Jun 29, 2006 | 4.780 | 5.048 | 4.758 | 5.035 | 11,689,090 | +0.32(+6.79%) |
Jun 28, 2006 | 4.859 | 4.859 | 4.697 | 4.714 | 14,379,499 | -0.14(-2.89%) |
Jun 27, 2006 | 4.999 | 5.021 | 4.824 | 4.855 | 6,270,339 | -0.13(-2.64%) |
Jun 26, 2006 | 5.026 | 5.043 | 4.956 | 4.986 | 6,574,001 | -0.01(-0.26%) |
Jun 23, 2006 | 4.947 | 5.035 | 4.837 | 4.999 | 7,248,652 | +0.02(+0.44%) |
Jun 22, 2006 | 4.881 | 4.999 | 4.868 | 4.977 | 9,971,153 | +0.06(+1.25%) |
Jun 21, 2006 | 4.850 | 5.009 | 4.815 | 4.916 | 12,937,964 | +0.09(+1.82%) |
Jun 20, 2006 | 4.938 | 5.043 | 4.824 | 4.828 | 22,040,122 | -0.06(-1.17%) |
Jun 19, 2006 | 4.999 | 5.021 | 4.714 | 4.885 | 29,874,116 | -0.19(-3.80%) |
Jun 16, 2006 | 5.026 | 5.175 | 5.021 | 5.078 | 12,985,840 | +0.04(+0.70%) |
Jun 15, 2006 | 4.973 | 5.157 | 4.956 | 5.043 | 9,974,553 | +0.08(+1.68%) |
Jun 14, 2006 | 5.074 | 5.096 | 4.885 | 4.960 | 9,828,297 | -0.15(-2.92%) |
Jun 13, 2006 | 5.061 | 5.201 | 4.969 | 5.109 | 15,319,228 | +0.03(+0.52%) |
Jun 12, 2006 | 5.372 | 5.372 | 5.065 | 5.083 | 12,277,953 | -0.28(-5.23%) |
Jun 09, 2006 | 5.377 | 5.469 | 5.328 | 5.363 | 7,331,587 | -0.02(-0.33%) |
Jun 08, 2006 | 5.372 | 5.482 | 5.223 | 5.381 | 9,221,092 | -0.02(-0.41%) |
Jun 07, 2006 | 5.399 | 5.552 | 5.390 | 5.403 | 10,396,233 | -0.01(-0.24%) |
Jun 06, 2006 | 5.495 | 5.596 | 5.372 | 5.416 | 7,401,678 | -0.08(-1.44%) |
Jun 05, 2006 | 5.714 | 5.727 | 5.464 | 5.495 | 9,405,132 | -0.21(-3.69%) |
Jun 02, 2006 | 5.741 | 5.802 | 5.613 | 5.705 | 8,535,243 | +0.00(+0.00%) |
Jun 01, 2006 | 5.714 | 5.754 | 5.552 | 5.705 | 10,203,510 | -0.03(-0.54%) |
May 31, 2006 | 5.548 | 5.736 | 5.504 | 5.736 | 21,353,356 | +0.22(+4.06%) |
May 30, 2006 | 5.635 | 5.701 | 5.460 | 5.513 | 8,831,016 | -0.07(-1.33%) |
May 26, 2006 | 5.583 | 5.701 | 5.534 | 5.587 | 16,588,069 | -0.04(-0.78%) |
May 25, 2006 | 5.373 | 5.631 | 5.372 | 5.631 | 10,724,641 | +0.29(+5.51%) |
May 24, 2006 | 5.359 | 5.495 | 5.302 | 5.337 | 12,135,292 | -0.02(-0.41%) |
May 23, 2006 | 5.420 | 5.521 | 5.355 | 5.359 | 11,461,208 | +0.07(+1.24%) |
May 22, 2006 | 5.438 | 5.635 | 5.197 | 5.293 | 29,906,146 | -0.07(-1.31%) |
May 19, 2006 | 5.583 | 5.591 | 5.324 | 5.363 | 23,886,930 | -0.17(-3.01%) |
May 18, 2006 | 5.662 | 5.692 | 5.521 | 5.530 | 11,471,809 | -0.15(-2.70%) |
May 17, 2006 | 5.798 | 5.859 | 5.600 | 5.684 | 9,713,841 | -0.11(-1.97%) |
May 16, 2006 | 5.815 | 5.973 | 5.758 | 5.798 | 8,616,437 | -0.08(-1.34%) |
May 15, 2006 | 5.850 | 5.925 | 5.815 | 5.877 | 9,276,888 | +0.00(+0.07%) |
May 12, 2006 | 6.056 | 6.061 | 5.841 | 5.872 | 10,494,670 | -0.22(-3.67%) |
May 11, 2006 | 6.315 | 6.333 | 6.069 | 6.096 | 9,580,564 | -0.22(-3.47%) |
May 10, 2006 | 6.534 | 6.539 | 6.298 | 6.315 | 13,568,290 | -0.23(-3.49%) |
May 09, 2006 | 6.390 | 6.565 | 6.359 | 6.543 | 10,999,356 | +0.19(+3.04%) |
May 08, 2006 | 6.574 | 6.574 | 6.302 | 6.350 | 14,111,180 | -0.12(-1.90%) |
May 05, 2006 | 6.056 | 6.626 | 6.052 | 6.473 | 39,354,752 | +0.73(+12.76%) |
May 04, 2006 | 5.745 | 5.986 | 5.679 | 5.741 | 18,279,580 | -0.24(-4.03%) |
May 03, 2006 | 5.855 | 6.034 | 5.767 | 5.982 | 14,374,138 | +0.10(+1.64%) |
May 02, 2006 | 5.942 | 6.004 | 5.811 | 5.885 | 10,235,987 | -0.04(-0.67%) |
May 01, 2006 | 6.232 | 6.240 | 5.898 | 5.925 | 12,049,201 | -0.30(-4.79%) |
Apr 28, 2006 | 6.126 | 6.236 | 5.995 | 6.223 | 10,688,738 | +0.12(+2.01%) |
Apr 27, 2006 | 5.885 | 6.144 | 5.872 | 6.100 | 10,148,970 | +0.17(+2.88%) |
Apr 26, 2006 | 5.991 | 6.113 | 5.903 | 5.929 | 6,764,394 | -0.04(-0.59%) |
Apr 25, 2006 | 5.890 | 6.030 | 5.890 | 5.964 | 6,948,407 | +0.05(+0.89%) |
Apr 24, 2006 | 5.973 | 6.034 | 5.802 | 5.912 | 6,583,476 | -0.07(-1.25%) |
Apr 21, 2006 | 6.096 | 6.096 | 5.969 | 5.986 | 7,193,873 | -0.10(-1.66%) |
Apr 20, 2006 | 5.969 | 6.096 | 5.942 | 6.087 | 7,526,292 | +0.09(+1.54%) |
Apr 19, 2006 | 5.925 | 6.061 | 5.925 | 5.995 | 12,255,770 | +0.03(+0.51%) |
Apr 18, 2006 | 5.863 | 6.144 | 5.806 | 5.964 | 19,681,206 | +0.31(+5.43%) |
Apr 17, 2006 | 5.828 | 5.920 | 5.648 | 5.657 | 9,247,005 | -0.19(-3.23%) |
Apr 13, 2006 | 5.824 | 5.947 | 5.793 | 5.846 | 3,965,694 | +0.01(+0.23%) |
Apr 12, 2006 | 5.745 | 5.942 | 5.705 | 5.833 | 9,427,098 | +0.09(+1.53%) |
Apr 11, 2006 | 5.784 | 5.837 | 5.679 | 5.745 | 8,177,636 | -0.02(-0.38%) |
Apr 10, 2006 | 5.955 | 5.964 | 5.710 | 5.767 | 16,808,286 | -0.16(-2.74%) |
Apr 07, 2006 | 5.947 | 6.026 | 5.881 | 5.929 | 5,988,327 | +0.02(+0.37%) |
Apr 06, 2006 | 5.912 | 5.929 | 5.841 | 5.907 | 8,777,578 | -0.00(-0.07%) |
Apr 05, 2006 | 5.980 | 5.980 | 5.855 | 5.912 | 9,307,626 | -0.06(-1.03%) |
Apr 04, 2006 | 6.034 | 6.126 | 5.929 | 5.973 | 8,491,515 | -0.07(-1.16%) |
Apr 03, 2006 | 6.096 | 6.153 | 6.004 | 6.043 | 8,139,344 | -0.00(-0.07%) |
Mar 31, 2006 | 6.144 | 6.148 | 5.973 | 6.048 | 9,564,244 | -0.09(-1.43%) |
Mar 30, 2006 | 6.144 | 6.157 | 6.061 | 6.135 | 6,595,165 | +0.01(+0.14%) |
Mar 29, 2006 | 6.087 | 6.179 | 6.056 | 6.126 | 5,302,145 | +0.03(+0.43%) |
Mar 28, 2006 | 6.157 | 6.223 | 6.061 | 6.100 | 7,318,106 | -0.05(-0.86%) |
Mar 27, 2006 | 6.048 | 6.175 | 6.030 | 6.153 | 8,982,670 | +0.11(+1.74%) |
Mar 24, 2006 | 6.078 | 6.144 | 6.021 | 6.048 | 8,566,401 | -0.04(-0.58%) |
Mar 23, 2006 | 6.183 | 6.240 | 6.069 | 6.083 | 10,201,674 | -0.12(-1.98%) |
Mar 22, 2006 | 6.096 | 6.254 | 6.056 | 6.205 | 14,144,479 | +0.04(+0.64%) |
Mar 21, 2006 | 6.223 | 6.355 | 6.140 | 6.166 | 13,857,022 | -0.01(-0.14%) |
Mar 20, 2006 | 6.188 | 6.210 | 6.122 | 6.175 | 11,110,140 | +0.00(+0.07%) |
Mar 17, 2006 | 6.109 | 6.179 | 6.026 | 6.170 | 10,341,698 | +0.12(+1.96%) |
Mar 16, 2006 | 6.148 | 6.170 | 6.021 | 6.052 | 17,782,372 | -0.06(-0.93%) |
Mar 15, 2006 | 6.052 | 6.140 | 5.982 | 6.109 | 27,705,150 | +0.32(+5.45%) |
Mar 14, 2006 | 5.513 | 5.868 | 5.482 | 5.793 | 24,200,602 | +0.26(+4.76%) |
Mar 13, 2006 | 5.227 | 5.552 | 5.227 | 5.530 | 20,445,196 | +0.31(+5.88%) |
Mar 10, 2006 | 5.306 | 5.315 | 5.179 | 5.223 | 23,520,584 | -0.10(-1.95%) |
Mar 09, 2006 | 5.306 | 5.372 | 5.293 | 5.327 | 9,362,092 | +0.02(+0.47%) |
Mar 08, 2006 | 5.324 | 5.399 | 5.293 | 5.302 | 15,440,107 | -0.04(-0.66%) |
Mar 07, 2006 | 5.328 | 5.359 | 5.289 | 5.337 | 10,938,407 | -0.01(-0.25%) |
Mar 06, 2006 | 5.486 | 5.521 | 5.328 | 5.350 | 10,507,343 | -0.17(-3.10%) |
Mar 03, 2006 | 5.471 | 5.587 | 5.464 | 5.521 | 10,305,216 | +0.01(+0.16%) |
Mar 02, 2006 | 5.539 | 5.605 | 5.473 | 5.513 | 5,157,068 | -0.05(-0.95%) |
Mar 01, 2006 | 5.491 | 5.587 | 5.429 | 5.565 | 11,067,103 | +0.08(+1.52%) |
Feb 28, 2006 | 5.591 | 5.609 | 5.390 | 5.482 | 11,354,391 | -0.11(-1.96%) |
Feb 27, 2006 | 5.394 | 5.618 | 5.381 | 5.591 | 13,096,807 | +0.23(+4.25%) |
Feb 24, 2006 | 5.276 | 5.390 | 5.236 | 5.363 | 12,093,502 | +0.08(+1.58%) |
Feb 23, 2006 | 5.337 | 5.346 | 5.271 | 5.280 | 12,997,253 | -0.05(-0.99%) |
Feb 22, 2006 | 5.324 | 5.460 | 5.280 | 5.333 | 9,942,413 | +0.02(+0.41%) |
Feb 21, 2006 | 5.368 | 5.403 | 5.276 | 5.311 | 7,194,822 | -0.03(-0.57%) |
Feb 17, 2006 | 5.306 | 5.491 | 5.289 | 5.341 | 19,058,404 | +0.02(+0.33%) |
Feb 16, 2006 | 5.521 | 5.526 | 5.276 | 5.324 | 33,783,256 | -0.14(-2.65%) |
Feb 15, 2006 | 5.548 | 5.570 | 5.399 | 5.469 | 19,572,098 | -0.09(-1.66%) |
Feb 14, 2006 | 5.723 | 5.734 | 5.552 | 5.561 | 13,152,785 | -0.17(-2.98%) |
Feb 13, 2006 | 5.692 | 5.819 | 5.653 | 5.732 | 12,008,293 | +0.05(+0.93%) |
Feb 10, 2006 | 5.618 | 5.758 | 5.548 | 5.679 | 10,632,420 | +0.03(+0.47%) |
Feb 09, 2006 | 5.960 | 5.960 | 5.591 | 5.653 | 19,571,966 | -0.27(-4.52%) |
Feb 08, 2006 | 5.951 | 5.951 | 5.828 | 5.920 | 14,476,050 | -0.03(-0.44%) |
Feb 07, 2006 | 5.973 | 6.333 | 5.872 | 5.947 | 47,000,196 | -0.35(-5.57%) |
Feb 06, 2006 | 6.210 | 6.376 | 6.140 | 6.298 | 18,628,176 | +0.12(+1.99%) |
Feb 03, 2006 | 6.074 | 6.359 | 6.034 | 6.175 | 12,092,756 | +0.06(+0.93%) |
Feb 02, 2006 | 6.210 | 6.236 | 6.069 | 6.118 | 8,711,884 | -0.11(-1.76%) |
Feb 01, 2006 | 6.236 | 6.381 | 6.109 | 6.227 | 7,725,749 | -0.06(-0.98%) |
Jan 31, 2006 | 6.118 | 6.328 | 6.043 | 6.289 | 9,071,342 | +0.15(+2.43%) |
Jan 30, 2006 | 6.170 | 6.170 | 6.008 | 6.140 | 7,788,992 | +0.00(+0.07%) |
Jan 27, 2006 | 6.179 | 6.258 | 6.039 | 6.135 | 8,314,586 | -0.04(-0.71%) |
Jan 26, 2006 | 6.109 | 6.223 | 6.026 | 6.179 | 11,620,210 | +0.14(+2.32%) |
Jan 25, 2006 | 6.183 | 6.201 | 5.999 | 6.039 | 10,965,957 | -0.12(-1.99%) |
Jan 24, 2006 | 6.131 | 6.175 | 6.043 | 6.162 | 13,976,795 | +0.03(+0.43%) |
Jan 23, 2006 | 6.162 | 6.223 | 6.131 | 6.135 | 7,527,026 | -0.01(-0.21%) |
Jan 20, 2006 | 6.363 | 6.394 | 6.100 | 6.148 | 12,068,180 | -0.24(-3.77%) |
Jan 19, 2006 | 6.302 | 6.451 | 6.162 | 6.390 | 7,481,127 | +0.10(+1.53%) |
Jan 18, 2006 | 6.302 | 6.504 | 6.280 | 6.293 | 9,931,622 | -0.07(-1.18%) |
Jan 17, 2006 | 6.460 | 6.512 | 6.346 | 6.368 | 7,765,476 | -0.17(-2.54%) |
Jan 13, 2006 | 6.797 | 6.797 | 6.521 | 6.534 | 12,999,150 | -0.26(-3.81%) |
Jan 12, 2006 | 6.854 | 6.951 | 6.749 | 6.793 | 10,582,022 | -0.09(-1.27%) |
Jan 11, 2006 | 6.462 | 6.986 | 6.420 | 6.881 | 23,390,206 | +0.39(+6.09%) |
Jan 10, 2006 | 6.390 | 6.578 | 6.381 | 6.486 | 7,078,022 | +0.02(+0.27%) |
Jan 09, 2006 | 6.425 | 6.609 | 6.328 | 6.469 | 10,050,805 | -0.06(-0.94%) |
Jan 06, 2006 | 6.258 | 6.552 | 6.205 | 6.530 | 16,528,684 | +0.29(+4.64%) |
Jan 05, 2006 | 6.337 | 6.384 | 6.201 | 6.240 | 8,843,829 | +0.05(+0.85%) |
Jan 04, 2006 | 6.107 | 6.227 | 6.008 | 6.188 | 7,441,895 | +0.07(+1.22%) |