Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.484 | 6.550 | 6.477 | 6.530 | 2,812,611 | +0.03(+0.41%) |
Sep 28, 2006 | 6.530 | 6.688 | 6.484 | 6.504 | 7,446,174 | -0.03(-0.40%) |
Sep 27, 2006 | 6.550 | 6.669 | 6.497 | 6.530 | 7,630,679 | -0.05(-0.80%) |
Sep 26, 2006 | 6.504 | 6.603 | 6.438 | 6.583 | 5,625,678 | +0.10(+1.53%) |
Sep 25, 2006 | 6.405 | 6.530 | 6.372 | 6.484 | 7,701,631 | +0.15(+2.29%) |
Sep 22, 2006 | 6.372 | 6.378 | 6.319 | 6.339 | 1,326,105 | -0.01(-0.21%) |
Sep 21, 2006 | 6.484 | 6.517 | 6.339 | 6.352 | 5,131,439 | -0.13(-1.93%) |
Sep 20, 2006 | 6.497 | 6.517 | 6.477 | 6.477 | 6,775,161 | +0.01(+0.10%) |
Sep 19, 2006 | 6.431 | 6.490 | 6.418 | 6.471 | 8,661,607 | +0.05(+0.82%) |
Sep 18, 2006 | 6.457 | 6.530 | 6.398 | 6.418 | 2,976,347 | -0.09(-1.42%) |
Sep 15, 2006 | 6.510 | 6.570 | 6.490 | 6.510 | 6,003,482 | +0.02(+0.30%) |
Sep 14, 2006 | 6.517 | 6.517 | 6.477 | 6.490 | 2,894,479 | -0.01(-0.20%) |
Sep 13, 2006 | 6.352 | 6.530 | 6.345 | 6.504 | 8,248,174 | +0.16(+2.49%) |
Sep 12, 2006 | 6.246 | 6.378 | 6.246 | 6.345 | 5,836,715 | +0.13(+2.01%) |
Sep 11, 2006 | 6.266 | 6.273 | 6.207 | 6.220 | 2,451,787 | -0.04(-0.63%) |
Sep 08, 2006 | 6.227 | 6.286 | 6.180 | 6.260 | 2,502,878 | +0.03(+0.53%) |
Sep 07, 2006 | 6.174 | 6.246 | 6.167 | 6.227 | 4,966,491 | +0.06(+0.96%) |
Sep 06, 2006 | 6.088 | 6.194 | 6.082 | 6.167 | 5,408,728 | +0.07(+1.19%) |
Sep 05, 2006 | 6.121 | 6.134 | 6.075 | 6.095 | 3,260,306 | -0.02(-0.32%) |
Sep 01, 2006 | 6.075 | 6.154 | 6.068 | 6.114 | 2,404,940 | +0.06(+0.98%) |
Aug 31, 2006 | 5.969 | 6.055 | 5.950 | 6.055 | 3,819,281 | +0.11(+1.89%) |
Aug 30, 2006 | 5.943 | 5.983 | 5.930 | 5.943 | 1,482,412 | +0.00(+0.00%) |
Aug 29, 2006 | 6.002 | 6.009 | 5.903 | 5.943 | 4,177,983 | -0.02(-0.33%) |
Aug 28, 2006 | 5.831 | 5.969 | 5.831 | 5.963 | 3,055,789 | +0.13(+2.26%) |
Aug 25, 2006 | 5.824 | 5.877 | 5.778 | 5.831 | 1,386,596 | -0.01(-0.11%) |
Aug 24, 2006 | 5.818 | 5.884 | 5.785 | 5.837 | 896,148 | +0.03(+0.57%) |
Aug 23, 2006 | 5.771 | 5.851 | 5.765 | 5.804 | 1,165,099 | +0.01(+0.23%) |
Aug 22, 2006 | 5.857 | 5.857 | 5.778 | 5.791 | 2,205,880 | -0.06(-1.01%) |
Aug 21, 2006 | 5.890 | 5.910 | 5.831 | 5.851 | 1,950,726 | -0.07(-1.22%) |
Aug 18, 2006 | 5.877 | 5.923 | 5.837 | 5.923 | 3,745,752 | +0.05(+0.90%) |
Aug 17, 2006 | 5.831 | 5.870 | 5.771 | 5.870 | 3,545,327 | +0.05(+0.79%) |
Aug 16, 2006 | 5.864 | 5.864 | 5.778 | 5.824 | 5,387,200 | +0.03(+0.57%) |
Aug 15, 2006 | 5.778 | 5.824 | 5.771 | 5.791 | 6,573,373 | +0.01(+0.23%) |
Aug 14, 2006 | 5.673 | 5.778 | 5.673 | 5.778 | 5,704,513 | +0.11(+1.98%) |
Aug 11, 2006 | 5.646 | 5.719 | 5.646 | 5.666 | 3,317,007 | -0.04(-0.69%) |
Aug 10, 2006 | 5.673 | 5.739 | 5.659 | 5.706 | 9,236,652 | +0.04(+0.70%) |
Aug 09, 2006 | 5.804 | 5.930 | 5.626 | 5.666 | 7,172,220 | +0.19(+3.49%) |
Aug 08, 2006 | 5.547 | 5.554 | 5.409 | 5.475 | 5,125,981 | -0.08(-1.43%) |
Aug 07, 2006 | 5.574 | 5.580 | 5.527 | 5.554 | 4,493,477 | -0.01(-0.24%) |
Aug 04, 2006 | 5.541 | 5.613 | 5.534 | 5.567 | 3,857,335 | +0.05(+0.96%) |
Aug 03, 2006 | 5.402 | 5.514 | 5.382 | 5.514 | 2,337,172 | +0.09(+1.58%) |
Aug 02, 2006 | 5.396 | 5.452 | 5.349 | 5.429 | 5,289,110 | +0.02(+0.37%) |
Aug 01, 2006 | 5.363 | 5.435 | 5.363 | 5.409 | 3,023,042 | +0.01(+0.12%) |
Jul 31, 2006 | 5.363 | 5.415 | 5.330 | 5.402 | 4,263,338 | +0.01(+0.12%) |
Jul 28, 2006 | 5.290 | 5.396 | 5.277 | 5.396 | 2,937,384 | +0.11(+1.99%) |
Jul 27, 2006 | 5.277 | 5.310 | 5.270 | 5.290 | 2,882,502 | +0.02(+0.38%) |
Jul 26, 2006 | 5.211 | 5.277 | 5.191 | 5.270 | 3,273,799 | +0.01(+0.25%) |
Jul 25, 2006 | 5.257 | 5.270 | 5.204 | 5.257 | 3,044,115 | +0.00(+0.00%) |
Jul 24, 2006 | 5.270 | 5.277 | 5.211 | 5.257 | 3,592,174 | -0.01(-0.13%) |
Jul 21, 2006 | 5.297 | 5.297 | 5.244 | 5.264 | 3,164,339 | -0.01(-0.25%) |
Jul 20, 2006 | 5.316 | 5.343 | 5.237 | 5.277 | 4,889,323 | -0.04(-0.74%) |
Jul 19, 2006 | 5.198 | 5.330 | 5.198 | 5.316 | 13,627,188 | +0.13(+2.41%) |
Jul 18, 2006 | 5.231 | 5.303 | 5.158 | 5.191 | 2,526,377 | -0.05(-0.88%) |
Jul 17, 2006 | 5.204 | 5.310 | 5.138 | 5.237 | 8,992,868 | +0.05(+1.02%) |
Jul 14, 2006 | 5.264 | 5.264 | 5.158 | 5.184 | 9,183,134 | -0.08(-1.50%) |
Jul 13, 2006 | 5.310 | 5.310 | 5.244 | 5.264 | 11,032,739 | -0.05(-0.87%) |
Jul 12, 2006 | 5.422 | 5.422 | 5.277 | 5.310 | 7,059,424 | -0.11(-2.07%) |
Jul 11, 2006 | 5.369 | 5.429 | 5.363 | 5.422 | 4,908,274 | +0.05(+0.98%) |
Jul 10, 2006 | 5.369 | 5.409 | 5.316 | 5.369 | 6,124,465 | +0.00(+0.00%) |
Jul 07, 2006 | 5.382 | 5.402 | 5.356 | 5.369 | 4,271,828 | -0.03(-0.49%) |
Jul 06, 2006 | 5.382 | 5.409 | 5.349 | 5.396 | 4,381,288 | +0.04(+0.74%) |
Jul 05, 2006 | 5.409 | 5.422 | 5.290 | 5.356 | 8,686,622 | -0.09(-1.69%) |
Jul 03, 2006 | 5.508 | 5.527 | 5.415 | 5.448 | 1,924,346 | -0.06(-1.08%) |
Jun 30, 2006 | 5.527 | 5.547 | 5.475 | 5.508 | 5,754,089 | -0.02(-0.36%) |
Jun 29, 2006 | 5.534 | 5.567 | 5.501 | 5.527 | 9,763,941 | -0.01(-0.12%) |
Jun 28, 2006 | 5.547 | 5.554 | 5.488 | 5.534 | 6,690,565 | -0.01(-0.12%) |
Jun 27, 2006 | 5.574 | 5.613 | 5.514 | 5.541 | 7,796,840 | -0.01(-0.12%) |
Jun 26, 2006 | 5.607 | 5.646 | 5.534 | 5.547 | 9,711,939 | -0.08(-1.41%) |
Jun 23, 2006 | 5.653 | 5.659 | 5.593 | 5.626 | 2,678,136 | -0.02(-0.35%) |
Jun 22, 2006 | 5.739 | 5.739 | 5.633 | 5.646 | 6,725,586 | -0.09(-1.50%) |
Jun 21, 2006 | 5.653 | 5.758 | 5.640 | 5.732 | 3,677,377 | +0.07(+1.16%) |
Jun 20, 2006 | 5.666 | 5.679 | 5.640 | 5.666 | 7,649,175 | -0.04(-0.69%) |
Jun 19, 2006 | 5.739 | 5.771 | 5.699 | 5.706 | 6,160,092 | +0.05(+0.93%) |
Jun 16, 2006 | 5.692 | 5.725 | 5.646 | 5.653 | 4,605,666 | -0.07(-1.15%) |
Jun 15, 2006 | 5.758 | 5.758 | 5.659 | 5.719 | 11,165,395 | -0.01(-0.23%) |
Jun 14, 2006 | 5.692 | 5.765 | 5.692 | 5.732 | 6,278,649 | +0.04(+0.70%) |
Jun 13, 2006 | 5.791 | 5.837 | 5.692 | 5.692 | 6,308,212 | -0.10(-1.71%) |
Jun 12, 2006 | 5.877 | 5.884 | 5.771 | 5.791 | 3,619,008 | -0.08(-1.35%) |
Jun 09, 2006 | 5.831 | 5.943 | 5.831 | 5.870 | 5,839,747 | +0.01(+0.23%) |
Jun 08, 2006 | 5.969 | 5.969 | 5.818 | 5.857 | 12,242,410 | -0.11(-1.88%) |
Jun 07, 2006 | 5.930 | 6.016 | 5.936 | 5.969 | 31,721,626 | +0.04(+0.67%) |
Jun 06, 2006 | 6.240 | 6.253 | 5.844 | 5.930 | 45,269,524 | -0.36(-5.67%) |
Jun 05, 2006 | 6.352 | 6.359 | 6.286 | 6.286 | 2,039,264 | -0.09(-1.45%) |
Jun 02, 2006 | 6.352 | 6.398 | 6.227 | 6.378 | 3,816,401 | -0.01(-0.10%) |
Jun 01, 2006 | 6.293 | 6.405 | 6.220 | 6.385 | 3,898,572 | +0.10(+1.57%) |
May 31, 2006 | 6.200 | 6.345 | 6.147 | 6.286 | 2,857,032 | +0.11(+1.82%) |
May 30, 2006 | 6.134 | 6.246 | 6.088 | 6.174 | 2,505,607 | +0.01(+0.11%) |
May 26, 2006 | 6.114 | 6.194 | 6.108 | 6.167 | 2,576,104 | +0.05(+0.86%) |
May 25, 2006 | 6.147 | 6.174 | 6.088 | 6.114 | 3,498,026 | +0.01(+0.11%) |
May 24, 2006 | 6.134 | 6.141 | 6.009 | 6.108 | 4,959,517 | -0.03(-0.43%) |
May 23, 2006 | 6.220 | 6.253 | 6.134 | 6.134 | 2,430,865 | -0.11(-1.69%) |
May 22, 2006 | 6.200 | 6.312 | 6.200 | 6.240 | 4,046,692 | -0.01(-0.11%) |
May 19, 2006 | 6.266 | 6.286 | 6.035 | 6.246 | 3,431,319 | -0.01(-0.21%) |
May 18, 2006 | 6.306 | 6.312 | 6.233 | 6.260 | 4,661,609 | -0.05(-0.84%) |
May 17, 2006 | 6.273 | 6.332 | 6.213 | 6.312 | 5,724,374 | -0.05(-0.73%) |
May 16, 2006 | 6.365 | 6.385 | 6.306 | 6.359 | 2,795,631 | -0.01(-0.10%) |
May 15, 2006 | 6.464 | 6.471 | 6.312 | 6.365 | 4,408,577 | -0.10(-1.53%) |
May 12, 2006 | 6.484 | 6.490 | 6.385 | 6.464 | 4,381,895 | -0.07(-1.01%) |
May 11, 2006 | 6.570 | 6.576 | 6.386 | 6.530 | 7,086,107 | -0.09(-1.30%) |
May 10, 2006 | 6.708 | 6.708 | 6.471 | 6.616 | 3,187,384 | +0.03(+0.50%) |
May 09, 2006 | 6.662 | 6.662 | 6.530 | 6.583 | 6,936,320 | +0.00(+0.00%) |
May 08, 2006 | 6.563 | 6.583 | 6.537 | 6.583 | 2,344,601 | +0.03(+0.50%) |
May 05, 2006 | 6.616 | 6.616 | 6.504 | 6.550 | 2,228,621 | -0.07(-1.10%) |
May 04, 2006 | 6.695 | 6.695 | 6.556 | 6.622 | 4,588,383 | +0.15(+2.24%) |
May 03, 2006 | 6.425 | 6.484 | 6.332 | 6.477 | 6,162,973 | +0.07(+1.03%) |
May 02, 2006 | 6.299 | 6.451 | 6.240 | 6.411 | 4,968,159 | +0.12(+1.89%) |
May 01, 2006 | 6.319 | 6.339 | 6.246 | 6.293 | 8,858,241 | -0.03(-0.42%) |
Apr 28, 2006 | 6.326 | 6.326 | 6.260 | 6.319 | 5,041,536 | -0.01(-0.21%) |
Apr 27, 2006 | 6.266 | 6.345 | 6.233 | 6.332 | 6,204,816 | +0.05(+0.73%) |
Apr 26, 2006 | 6.253 | 6.319 | 6.253 | 6.286 | 2,780,319 | +0.01(+0.10%) |
Apr 25, 2006 | 6.279 | 6.312 | 6.240 | 6.279 | 2,464,825 | +0.01(+0.21%) |
Apr 24, 2006 | 6.240 | 6.279 | 6.220 | 6.266 | 3,669,645 | +0.03(+0.42%) |
Apr 21, 2006 | 6.260 | 6.260 | 6.187 | 6.240 | 4,975,739 | +0.01(+0.11%) |
Apr 20, 2006 | 6.207 | 6.246 | 6.167 | 6.233 | 3,274,558 | +0.04(+0.64%) |
Apr 19, 2006 | 6.213 | 6.233 | 6.167 | 6.194 | 5,966,035 | -0.02(-0.32%) |
Apr 18, 2006 | 6.167 | 6.246 | 6.114 | 6.213 | 3,329,439 | +0.05(+0.86%) |
Apr 17, 2006 | 6.213 | 6.213 | 6.141 | 6.161 | 3,585,807 | -0.05(-0.74%) |
Apr 13, 2006 | 6.240 | 6.240 | 6.194 | 6.207 | 3,496,965 | -0.03(-0.53%) |
Apr 12, 2006 | 6.266 | 6.266 | 6.220 | 6.240 | 5,006,667 | -0.03(-0.53%) |
Apr 11, 2006 | 6.326 | 6.326 | 6.260 | 6.273 | 2,632,047 | +0.01(+0.21%) |
Apr 10, 2006 | 6.220 | 6.266 | 6.194 | 6.260 | 2,235,292 | +0.03(+0.42%) |
Apr 07, 2006 | 6.253 | 6.332 | 6.180 | 6.233 | 3,454,667 | -0.09(-1.36%) |
Apr 06, 2006 | 6.293 | 6.326 | 6.253 | 6.319 | 2,420,404 | +0.03(+0.42%) |
Apr 05, 2006 | 6.345 | 6.352 | 6.260 | 6.293 | 8,250,600 | -0.07(-1.14%) |
Apr 04, 2006 | 6.319 | 6.392 | 6.312 | 6.365 | 4,160,245 | -0.05(-0.72%) |
Apr 03, 2006 | 6.411 | 6.464 | 6.339 | 6.411 | 3,602,483 | +0.11(+1.67%) |
Mar 31, 2006 | 6.266 | 6.345 | 6.253 | 6.306 | 4,020,615 | +0.03(+0.53%) |
Mar 30, 2006 | 6.405 | 6.471 | 6.266 | 6.273 | 7,208,909 | -0.18(-2.86%) |
Mar 29, 2006 | 6.537 | 6.563 | 6.411 | 6.457 | 3,352,029 | -0.08(-1.21%) |
Mar 28, 2006 | 6.629 | 6.636 | 6.418 | 6.537 | 8,269,854 | -0.09(-1.39%) |
Mar 27, 2006 | 6.827 | 6.840 | 6.629 | 6.629 | 3,731,956 | -0.26(-3.74%) |
Mar 24, 2006 | 6.754 | 6.893 | 6.735 | 6.886 | 3,314,733 | +0.11(+1.56%) |
Mar 23, 2006 | 6.800 | 6.827 | 6.735 | 6.781 | 4,957,698 | -0.10(-1.44%) |
Mar 22, 2006 | 6.543 | 7.064 | 6.543 | 6.880 | 9,999,234 | +0.38(+5.78%) |
Mar 21, 2006 | 6.761 | 6.807 | 6.418 | 6.504 | 9,427,980 | -0.25(-3.71%) |
Mar 20, 2006 | 6.669 | 6.768 | 6.655 | 6.754 | 2,142,357 | +0.09(+1.29%) |
Mar 17, 2006 | 6.735 | 6.735 | 6.576 | 6.669 | 4,070,342 | +0.00(+0.00%) |
Mar 16, 2006 | 6.754 | 6.754 | 6.556 | 6.669 | 5,868,097 | -0.11(-1.56%) |
Mar 15, 2006 | 6.596 | 6.807 | 6.596 | 6.774 | 3,290,931 | +0.16(+2.39%) |
Mar 14, 2006 | 6.583 | 6.636 | 6.543 | 6.616 | 6,800,631 | +0.00(+0.00%) |
Mar 13, 2006 | 6.708 | 6.754 | 6.583 | 6.616 | 6,196,023 | -0.05(-0.69%) |
Mar 10, 2006 | 6.543 | 6.669 | 6.523 | 6.662 | 13,046,079 | +0.13(+1.92%) |
Mar 09, 2006 | 6.603 | 6.609 | 6.530 | 6.537 | 4,529,408 | -0.07(-1.10%) |
Mar 08, 2006 | 6.629 | 6.655 | 6.563 | 6.609 | 4,313,975 | -0.05(-0.79%) |
Mar 07, 2006 | 6.669 | 6.675 | 6.609 | 6.662 | 2,475,437 | -0.01(-0.10%) |
Mar 06, 2006 | 6.754 | 6.794 | 6.655 | 6.669 | 1,532,442 | -0.10(-1.46%) |
Mar 03, 2006 | 6.847 | 6.853 | 6.695 | 6.768 | 2,891,144 | -0.13(-1.82%) |
Mar 02, 2006 | 6.860 | 6.906 | 6.761 | 6.893 | 4,227,559 | -0.02(-0.29%) |
Mar 01, 2006 | 6.833 | 6.939 | 6.833 | 6.913 | 5,279,256 | +0.08(+1.16%) |
Feb 28, 2006 | 6.965 | 6.959 | 6.820 | 6.833 | 2,115,977 | -0.13(-1.89%) |
Feb 27, 2006 | 6.985 | 7.025 | 6.913 | 6.965 | 3,025,619 | +0.03(+0.48%) |
Feb 24, 2006 | 6.814 | 6.952 | 6.741 | 6.932 | 12,231,343 | +0.15(+2.14%) |
Feb 23, 2006 | 6.596 | 6.800 | 6.530 | 6.787 | 6,035,320 | +0.18(+2.80%) |
Feb 22, 2006 | 6.583 | 6.642 | 6.550 | 6.603 | 2,738,627 | +0.07(+1.11%) |
Feb 21, 2006 | 6.655 | 6.721 | 6.510 | 6.530 | 2,138,264 | -0.08(-1.20%) |
Feb 17, 2006 | 6.596 | 6.629 | 6.570 | 6.609 | 1,985,141 | +0.01(+0.20%) |
Feb 16, 2006 | 6.622 | 6.662 | 6.576 | 6.596 | 1,843,995 | -0.03(-0.50%) |
Feb 15, 2006 | 6.662 | 6.728 | 6.589 | 6.629 | 3,293,508 | -0.03(-0.50%) |
Feb 14, 2006 | 6.629 | 6.754 | 6.576 | 6.662 | 1,854,001 | +0.01(+0.20%) |
Feb 13, 2006 | 6.603 | 6.649 | 6.563 | 6.649 | 1,945,420 | +0.06(+0.90%) |
Feb 10, 2006 | 6.576 | 6.629 | 6.537 | 6.589 | 1,872,648 | +0.00(+0.00%) |
Feb 09, 2006 | 6.589 | 6.649 | 6.576 | 6.589 | 3,771,828 | -0.01(-0.10%) |
Feb 08, 2006 | 6.517 | 6.603 | 6.464 | 6.596 | 2,849,603 | +0.09(+1.42%) |
Feb 07, 2006 | 6.517 | 6.556 | 6.464 | 6.504 | 3,000,301 | -0.03(-0.40%) |
Feb 06, 2006 | 6.556 | 6.576 | 6.484 | 6.530 | 4,750,148 | +0.03(+0.41%) |
Feb 03, 2006 | 6.477 | 6.523 | 6.418 | 6.504 | 4,502,725 | -0.04(-0.60%) |
Feb 02, 2006 | 6.715 | 6.715 | 6.523 | 6.543 | 4,199,511 | -0.16(-2.36%) |
Feb 01, 2006 | 6.649 | 6.715 | 6.603 | 6.702 | 1,952,090 | +0.04(+0.59%) |
Jan 31, 2006 | 6.655 | 6.721 | 6.570 | 6.662 | 4,680,560 | -0.02(-0.30%) |
Jan 30, 2006 | 6.761 | 6.768 | 6.655 | 6.682 | 4,289,414 | -0.05(-0.78%) |
Jan 27, 2006 | 6.807 | 6.893 | 6.609 | 6.735 | 5,373,859 | -0.08(-1.16%) |
Jan 26, 2006 | 6.741 | 6.840 | 6.761 | 6.814 | 3,784,260 | +0.08(+1.18%) |
Jan 25, 2006 | 6.688 | 6.735 | 6.563 | 6.735 | 2,528,197 | +0.04(+0.59%) |
Jan 24, 2006 | 6.583 | 6.702 | 6.583 | 6.695 | 7,210,425 | +0.11(+1.70%) |
Jan 23, 2006 | 6.490 | 6.589 | 6.490 | 6.583 | 3,158,578 | +0.09(+1.42%) |
Jan 20, 2006 | 6.609 | 6.642 | 6.484 | 6.490 | 5,030,924 | -0.18(-2.67%) |
Jan 19, 2006 | 6.596 | 6.675 | 6.563 | 6.669 | 2,984,079 | +0.07(+1.10%) |
Jan 18, 2006 | 6.537 | 6.609 | 6.530 | 6.596 | 2,836,868 | +0.03(+0.50%) |
Jan 17, 2006 | 6.530 | 6.609 | 6.530 | 6.563 | 3,512,732 | -0.03(-0.50%) |
Jan 13, 2006 | 6.603 | 6.629 | 6.504 | 6.596 | 3,451,331 | +0.03(+0.40%) |
Jan 12, 2006 | 6.596 | 6.616 | 6.530 | 6.570 | 2,261,368 | -0.04(-0.60%) |
Jan 11, 2006 | 6.616 | 6.649 | 6.570 | 6.609 | 10,086,257 | +0.01(+0.20%) |
Jan 10, 2006 | 6.702 | 6.728 | 6.523 | 6.596 | 8,962,091 | -0.15(-2.15%) |
Jan 09, 2006 | 6.807 | 6.827 | 6.735 | 6.741 | 4,415,855 | +0.00(+0.00%) |
Jan 06, 2006 | 6.787 | 6.833 | 6.695 | 6.741 | 9,176,312 | +0.11(+1.59%) |
Jan 05, 2006 | 6.484 | 6.649 | 6.484 | 6.636 | 5,340,505 | +0.13(+2.03%) |
Jan 04, 2006 | 6.418 | 6.570 | 6.399 | 6.504 | 6,780,316 | +0.09(+1.34%) |
Jan 03, 2006 | 6.372 | 6.425 | 6.299 | 6.418 | 2,828,833 | +0.05(+0.83%) |
Dec 30, 2005 | 6.332 | 6.398 | 6.253 | 6.365 | 3,355,061 | -0.03(-0.41%) |
Dec 29, 2005 | 6.286 | 6.451 | 6.286 | 6.392 | 4,800,633 | +0.07(+1.04%) |
Dec 28, 2005 | 6.293 | 6.345 | 6.240 | 6.326 | 2,869,767 | +0.01(+0.10%) |
Dec 27, 2005 | 6.385 | 6.444 | 6.293 | 6.319 | 3,155,698 | -0.09(-1.44%) |
Dec 23, 2005 | 6.431 | 6.453 | 6.365 | 6.411 | 2,947,087 | -0.01(-0.21%) |
Dec 22, 2005 | 6.398 | 6.484 | 6.332 | 6.425 | 2,865,674 | -0.02(-0.31%) |
Dec 21, 2005 | 6.345 | 6.523 | 6.339 | 6.444 | 4,856,879 | +0.14(+2.20%) |
Dec 20, 2005 | 6.405 | 6.444 | 6.246 | 6.306 | 3,717,705 | -0.14(-2.15%) |
Dec 19, 2005 | 6.464 | 6.504 | 6.411 | 6.444 | 4,061,246 | -0.04(-0.61%) |
Dec 16, 2005 | 6.411 | 6.523 | 6.398 | 6.484 | 7,200,874 | +0.08(+1.24%) |
Dec 15, 2005 | 6.240 | 6.438 | 6.187 | 6.405 | 17,459,204 | +0.17(+2.75%) |
Dec 14, 2005 | 6.180 | 6.246 | 6.161 | 6.233 | 6,031,833 | +0.04(+0.64%) |
Dec 13, 2005 | 6.207 | 6.227 | 6.147 | 6.194 | 4,242,871 | -0.07(-1.05%) |
Dec 12, 2005 | 6.233 | 6.286 | 6.174 | 6.260 | 5,408,273 | +0.03(+0.42%) |
Dec 09, 2005 | 6.233 | 6.273 | 6.147 | 6.233 | 4,321,555 | -0.03(-0.42%) |
Dec 08, 2005 | 6.101 | 6.286 | 6.062 | 6.260 | 12,428,735 | +0.23(+3.83%) |
Dec 07, 2005 | 6.022 | 6.035 | 5.996 | 6.029 | 5,963,003 | -0.04(-0.65%) |
Dec 06, 2005 | 6.114 | 6.114 | 5.989 | 6.068 | 5,606,878 | -0.05(-0.86%) |
Dec 05, 2005 | 6.174 | 6.431 | 6.035 | 6.121 | 10,286,075 | -0.04(-0.64%) |
Dec 02, 2005 | 6.161 | 52.83 | 6.095 | 6.161 | 7,403,420 | +0.00(+0.00%) |
Dec 01, 2005 | 6.147 | 6.405 | 6.121 | 6.161 | 4,954,666 | +0.01(+0.21%) |
Nov 30, 2005 | 6.180 | 6.207 | 6.101 | 6.147 | 8,710,272 | +0.01(+0.22%) |
Nov 29, 2005 | 6.425 | 6.431 | 6.095 | 6.134 | 23,234,518 | -0.29(-4.52%) |
Nov 28, 2005 | 6.431 | 6.477 | 6.398 | 6.425 | 5,799,116 | -0.02(-0.31%) |
Nov 25, 2005 | 6.471 | 6.517 | 6.418 | 6.444 | 3,718,463 | +0.01(+0.21%) |
Nov 23, 2005 | 6.484 | 6.537 | 6.425 | 6.431 | 5,831,560 | -0.07(-1.02%) |
Nov 22, 2005 | 6.550 | 6.556 | 6.464 | 6.497 | 4,932,683 | -0.04(-0.61%) |
Nov 21, 2005 | 6.556 | 6.655 | 6.530 | 6.537 | 23,553,196 | +0.04(+0.61%) |
Nov 18, 2005 | 6.523 | 6.523 | 6.359 | 6.497 | 4,898,419 | +0.11(+1.65%) |
Nov 17, 2005 | 6.385 | 6.418 | 6.345 | 6.392 | 4,046,237 | +0.01(+0.21%) |
Nov 16, 2005 | 6.431 | 6.444 | 6.314 | 6.378 | 5,166,309 | -0.05(-0.82%) |
Nov 15, 2005 | 6.451 | 6.497 | 6.372 | 6.431 | 4,666,309 | -0.04(-0.61%) |
Nov 14, 2005 | 6.550 | 7.190 | 6.451 | 6.471 | 4,113,247 | -0.10(-1.51%) |
Nov 11, 2005 | 6.622 | 6.622 | 6.490 | 6.570 | 4,618,401 | -0.05(-0.80%) |
Nov 10, 2005 | 6.636 | 6.642 | 6.563 | 6.622 | 4,315,188 | +0.01(+0.10%) |
Nov 09, 2005 | 6.860 | 6.866 | 6.444 | 6.616 | 20,913,266 | -0.29(-4.20%) |
Nov 08, 2005 | 6.913 | 7.005 | 6.827 | 6.906 | 8,244,687 | +0.01(+0.10%) |
Nov 07, 2005 | 7.031 | 7.058 | 6.886 | 6.899 | 4,694,356 | -0.13(-1.78%) |
Nov 04, 2005 | 7.025 | 7.031 | 6.932 | 7.025 | 2,501,969 | +0.01(+0.19%) |
Nov 03, 2005 | 6.932 | 7.058 | 6.919 | 7.012 | 5,853,088 | +0.09(+1.24%) |
Nov 02, 2005 | 6.860 | 6.926 | 6.853 | 6.926 | 4,905,545 | +0.05(+0.67%) |
Nov 01, 2005 | 6.787 | 6.913 | 6.787 | 6.880 | 6,273,343 | +0.07(+0.97%) |
Oct 31, 2005 | 6.886 | 6.899 | 6.721 | 6.814 | 5,942,385 | -0.01(-0.19%) |
Oct 28, 2005 | 6.715 | 6.833 | 6.715 | 6.827 | 3,713,308 | +0.11(+1.57%) |
Oct 27, 2005 | 6.688 | 6.774 | 6.675 | 6.721 | 10,819,276 | -0.05(-0.78%) |
Oct 26, 2005 | 6.827 | 6.853 | 6.768 | 6.774 | 5,251,967 | -0.08(-1.15%) |
Oct 25, 2005 | 6.893 | 6.946 | 6.794 | 6.853 | 6,635,531 | -0.05(-0.76%) |
Oct 24, 2005 | 6.820 | 6.906 | 6.781 | 6.906 | 6,507,575 | +0.09(+1.26%) |
Oct 21, 2005 | 6.893 | 6.899 | 6.768 | 6.820 | 14,379,158 | +0.01(+0.10%) |
Oct 20, 2005 | 6.913 | 6.926 | 6.794 | 6.814 | 14,694,804 | -0.08(-1.15%) |
Oct 19, 2005 | 6.932 | 6.939 | 6.827 | 6.893 | 21,329,426 | -0.04(-0.57%) |
Oct 18, 2005 | 7.190 | 7.196 | 6.630 | 6.932 | 30,268,474 | -0.33(-4.54%) |
Oct 17, 2005 | 7.295 | 7.308 | 7.216 | 7.262 | 1,930,714 | -0.06(-0.81%) |
Oct 14, 2005 | 7.335 | 7.348 | 7.236 | 7.322 | 2,865,067 | +0.00(+0.00%) |
Oct 13, 2005 | 7.388 | 7.421 | 7.315 | 7.322 | 2,626,135 | -0.09(-1.16%) |
Oct 12, 2005 | 7.341 | 7.434 | 7.341 | 7.407 | 6,798,964 | +0.01(+0.18%) |
Oct 11, 2005 | 7.513 | 7.533 | 7.348 | 7.394 | 4,131,288 | -0.13(-1.75%) |
Oct 10, 2005 | 7.434 | 7.552 | 7.388 | 7.526 | 3,152,969 | +0.10(+1.33%) |
Oct 07, 2005 | 7.460 | 7.480 | 7.355 | 7.427 | 3,583,836 | -0.03(-0.35%) |
Oct 06, 2005 | 7.500 | 7.519 | 7.401 | 7.453 | 3,532,138 | -0.05(-0.62%) |
Oct 05, 2005 | 7.585 | 7.658 | 7.460 | 7.500 | 6,768,339 | -0.10(-1.30%) |
Oct 04, 2005 | 7.750 | 7.803 | 7.546 | 7.599 | 4,173,587 | -0.15(-1.96%) |