Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.015 | 8.064 | 7.968 | 7.988 | 2,169,237 | -0.04(-0.51%) |
Dec 28, 2006 | 8.055 | 8.108 | 8.015 | 8.029 | 2,369,452 | -0.01(-0.15%) |
Dec 27, 2006 | 8.014 | 8.049 | 7.911 | 8.041 | 4,684,802 | +0.06(+0.77%) |
Dec 26, 2006 | 7.947 | 8.009 | 7.942 | 7.980 | 2,114,031 | -0.00(-0.05%) |
Dec 22, 2006 | 7.988 | 8.053 | 7.933 | 7.984 | 5,886,825 | +0.03(+0.38%) |
Dec 21, 2006 | 8.022 | 8.055 | 7.949 | 7.954 | 4,357,613 | -0.07(-0.85%) |
Dec 20, 2006 | 8.029 | 8.077 | 7.988 | 8.022 | 5,500,750 | +0.01(+0.17%) |
Dec 19, 2006 | 7.927 | 8.026 | 7.880 | 8.009 | 5,617,419 | +0.06(+0.77%) |
Dec 18, 2006 | 7.972 | 8.015 | 7.928 | 7.947 | 4,512,558 | -0.02(-0.31%) |
Dec 15, 2006 | 8.041 | 8.052 | 7.956 | 7.972 | 7,509,153 | -0.02(-0.31%) |
Dec 14, 2006 | 7.962 | 8.024 | 7.923 | 7.996 | 7,619,933 | +0.04(+0.44%) |
Dec 13, 2006 | 7.920 | 7.990 | 7.855 | 7.961 | 6,021,161 | +0.08(+1.07%) |
Dec 12, 2006 | 8.036 | 8.037 | 7.855 | 7.877 | 9,927,923 | -0.21(-2.55%) |
Dec 11, 2006 | 8.113 | 8.278 | 8.038 | 8.083 | 11,521,543 | -0.03(-0.37%) |
Dec 08, 2006 | 8.165 | 8.234 | 7.953 | 8.113 | 19,340,588 | -0.18(-2.23%) |
Dec 07, 2006 | 8.321 | 8.445 | 8.233 | 8.298 | 10,188,496 | -0.16(-1.93%) |
Dec 06, 2006 | 8.564 | 8.567 | 8.424 | 8.461 | 6,279,894 | -0.13(-1.55%) |
Dec 05, 2006 | 8.336 | 8.624 | 8.268 | 8.594 | 13,380,521 | +0.22(+2.64%) |
Dec 04, 2006 | 8.301 | 8.423 | 8.255 | 8.373 | 5,699,492 | +0.09(+1.12%) |
Dec 01, 2006 | 8.250 | 8.413 | 8.233 | 8.280 | 4,915,564 | -0.03(-0.39%) |
Nov 30, 2006 | 8.369 | 8.371 | 8.261 | 8.313 | 5,030,393 | -0.06(-0.67%) |
Nov 29, 2006 | 8.374 | 8.490 | 8.348 | 8.369 | 6,037,723 | -0.03(-0.32%) |
Nov 28, 2006 | 8.240 | 8.416 | 8.215 | 8.396 | 7,164,666 | +0.12(+1.48%) |
Nov 27, 2006 | 8.572 | 8.574 | 8.263 | 8.274 | 7,844,071 | -0.30(-3.52%) |
Nov 24, 2006 | 8.610 | 8.634 | 8.562 | 8.575 | 1,430,577 | -0.05(-0.55%) |
Nov 22, 2006 | 8.534 | 8.651 | 8.507 | 8.623 | 4,416,131 | +0.10(+1.18%) |
Nov 21, 2006 | 8.514 | 8.559 | 8.445 | 8.522 | 4,317,496 | -0.01(-0.06%) |
Nov 20, 2006 | 8.435 | 8.544 | 8.364 | 8.528 | 4,381,903 | +0.10(+1.24%) |
Nov 17, 2006 | 8.511 | 8.521 | 8.381 | 8.423 | 6,101,394 | -0.11(-1.34%) |
Nov 16, 2006 | 8.484 | 8.568 | 8.447 | 8.537 | 4,935,438 | +0.10(+1.14%) |
Nov 15, 2006 | 8.437 | 8.572 | 8.423 | 8.441 | 5,539,394 | +0.03(+0.39%) |
Nov 14, 2006 | 8.295 | 8.439 | 8.246 | 8.408 | 5,678,882 | +0.15(+1.78%) |
Nov 13, 2006 | 8.287 | 8.320 | 8.233 | 8.261 | 4,826,130 | +0.01(+0.12%) |
Nov 10, 2006 | 8.068 | 8.253 | 8.056 | 8.252 | 6,808,402 | +0.19(+2.34%) |
Nov 09, 2006 | 8.063 | 8.079 | 7.972 | 8.063 | 5,613,739 | +0.02(+0.27%) |
Nov 08, 2006 | 8.068 | 8.096 | 7.961 | 8.041 | 4,226,958 | -0.03(-0.34%) |
Nov 07, 2006 | 8.024 | 8.083 | 8.003 | 8.068 | 3,208,218 | +0.04(+0.56%) |
Nov 06, 2006 | 7.947 | 8.109 | 7.939 | 8.024 | 3,947,614 | +0.14(+1.79%) |
Nov 03, 2006 | 8.090 | 8.119 | 7.848 | 7.882 | 5,406,531 | -0.18(-2.27%) |
Nov 02, 2006 | 8.082 | 8.082 | 8.003 | 8.066 | 4,796,318 | -0.02(-0.20%) |
Nov 01, 2006 | 8.128 | 8.150 | 8.060 | 8.082 | 5,815,057 | +0.00(+0.05%) |
Oct 31, 2006 | 8.192 | 8.218 | 8.033 | 8.078 | 5,518,784 | -0.09(-1.06%) |
Oct 30, 2006 | 8.015 | 8.176 | 8.006 | 8.165 | 3,522,158 | +0.15(+1.93%) |
Oct 27, 2006 | 8.097 | 8.113 | 7.998 | 8.010 | 7,999,752 | -0.18(-2.19%) |
Oct 26, 2006 | 8.125 | 8.210 | 8.081 | 8.189 | 4,567,028 | +0.04(+0.48%) |
Oct 25, 2006 | 8.245 | 8.297 | 8.124 | 8.150 | 5,011,991 | -0.10(-1.15%) |
Oct 24, 2006 | 8.290 | 8.401 | 8.154 | 8.245 | 12,982,668 | +0.06(+0.76%) |
Oct 23, 2006 | 7.846 | 8.269 | 7.837 | 8.182 | 14,748,532 | +0.30(+3.76%) |
Oct 20, 2006 | 7.852 | 7.904 | 7.812 | 7.886 | 5,627,724 | +0.04(+0.45%) |
Oct 19, 2006 | 7.889 | 7.905 | 7.795 | 7.851 | 3,782,731 | -0.04(-0.48%) |
Oct 18, 2006 | 7.907 | 7.980 | 7.837 | 7.889 | 4,860,357 | +0.01(+0.19%) |
Oct 17, 2006 | 7.818 | 7.919 | 7.778 | 7.874 | 4,301,302 | +0.01(+0.10%) |
Oct 16, 2006 | 7.859 | 7.902 | 7.772 | 7.866 | 5,509,215 | -0.02(-0.22%) |
Oct 13, 2006 | 7.873 | 7.975 | 7.835 | 7.884 | 13,352,918 | -0.14(-1.78%) |
Oct 12, 2006 | 7.556 | 8.115 | 7.556 | 8.026 | 35,557,236 | +0.61(+8.26%) |
Oct 11, 2006 | 7.453 | 7.481 | 7.386 | 7.414 | 7,770,094 | -0.05(-0.62%) |
Oct 10, 2006 | 7.336 | 7.465 | 7.276 | 7.460 | 5,371,199 | +0.12(+1.70%) |
Oct 09, 2006 | 7.282 | 7.380 | 7.242 | 7.335 | 3,524,366 | -0.00(-0.02%) |
Oct 06, 2006 | 7.323 | 7.381 | 7.295 | 7.336 | 3,681,152 | -0.03(-0.46%) |
Oct 05, 2006 | 7.370 | 7.431 | 7.323 | 7.370 | 3,937,677 | -0.03(-0.35%) |
Oct 04, 2006 | 7.193 | 7.396 | 7.188 | 7.396 | 5,573,254 | +0.20(+2.83%) |
Oct 03, 2006 | 7.113 | 7.236 | 7.102 | 7.192 | 3,736,726 | +0.08(+1.11%) |
Oct 02, 2006 | 7.030 | 7.210 | 7.022 | 7.113 | 4,545,682 | +0.04(+0.60%) |
Sep 29, 2006 | 7.131 | 7.187 | 7.067 | 7.071 | 4,155,558 | -0.08(-1.14%) |
Sep 28, 2006 | 7.214 | 7.241 | 7.097 | 7.153 | 3,899,033 | -0.05(-0.68%) |
Sep 27, 2006 | 7.200 | 7.310 | 7.173 | 7.202 | 5,795,551 | -0.05(-0.73%) |
Sep 26, 2006 | 7.139 | 7.255 | 7.119 | 7.255 | 4,177,272 | +0.09(+1.23%) |
Sep 25, 2006 | 7.153 | 7.200 | 7.051 | 7.166 | 3,322,311 | +0.04(+0.50%) |
Sep 22, 2006 | 7.142 | 7.157 | 7.058 | 7.131 | 2,153,411 | -0.01(-0.13%) |
Sep 21, 2006 | 7.160 | 7.236 | 7.105 | 7.141 | 4,476,490 | -0.04(-0.51%) |
Sep 20, 2006 | 7.166 | 7.241 | 7.138 | 7.177 | 4,198,251 | +0.04(+0.61%) |
Sep 19, 2006 | 7.098 | 7.145 | 7.024 | 7.134 | 7,284,280 | +0.03(+0.36%) |
Sep 18, 2006 | 7.208 | 7.249 | 7.082 | 7.108 | 4,023,063 | -0.08(-1.10%) |
Sep 15, 2006 | 7.282 | 7.285 | 7.135 | 7.187 | 6,769,021 | -0.01(-0.17%) |
Sep 14, 2006 | 7.112 | 7.248 | 7.060 | 7.199 | 6,460,602 | +0.06(+0.84%) |
Sep 13, 2006 | 7.064 | 7.154 | 7.040 | 7.139 | 4,572,181 | +0.05(+0.73%) |
Sep 12, 2006 | 6.929 | 7.141 | 6.929 | 7.088 | 9,216,866 | +0.13(+1.93%) |
Sep 11, 2006 | 6.747 | 6.953 | 6.740 | 6.953 | 6,040,667 | +0.21(+3.08%) |
Sep 08, 2006 | 6.620 | 6.749 | 6.588 | 6.745 | 4,857,045 | +0.13(+1.97%) |
Sep 07, 2006 | 6.650 | 6.650 | 6.570 | 6.615 | 3,320,839 | -0.04(-0.65%) |
Sep 06, 2006 | 6.704 | 6.756 | 6.623 | 6.658 | 4,401,778 | -0.11(-1.61%) |
Sep 05, 2006 | 6.707 | 6.774 | 6.687 | 6.767 | 3,198,649 | +0.06(+0.87%) |
Sep 01, 2006 | 6.670 | 6.760 | 6.669 | 6.708 | 2,688,176 | +0.07(+1.02%) |
Aug 31, 2006 | 6.643 | 6.679 | 6.630 | 6.641 | 1,843,152 | -0.00(-0.04%) |
Aug 30, 2006 | 6.684 | 6.713 | 6.639 | 6.643 | 3,556,018 | -0.05(-0.73%) |
Aug 29, 2006 | 6.532 | 6.692 | 6.525 | 6.692 | 4,565,188 | +0.15(+2.37%) |
Aug 28, 2006 | 6.439 | 6.573 | 6.430 | 6.537 | 2,864,100 | +0.08(+1.26%) |
Aug 25, 2006 | 6.473 | 6.501 | 6.408 | 6.456 | 3,615,272 | -0.02(-0.27%) |
Aug 24, 2006 | 6.528 | 6.532 | 6.460 | 6.473 | 5,224,719 | -0.05(-0.73%) |
Aug 23, 2006 | 6.589 | 6.638 | 6.468 | 6.521 | 5,600,857 | -0.05(-0.81%) |
Aug 22, 2006 | 6.589 | 6.641 | 6.562 | 6.574 | 4,827,602 | -0.04(-0.56%) |
Aug 21, 2006 | 6.672 | 6.672 | 6.569 | 6.611 | 2,428,706 | -0.06(-0.90%) |
Aug 18, 2006 | 6.695 | 6.696 | 6.620 | 6.670 | 3,868,853 | -0.02(-0.37%) |
Aug 17, 2006 | 6.594 | 6.711 | 6.505 | 6.695 | 6,437,048 | +0.10(+1.52%) |
Aug 16, 2006 | 6.499 | 6.609 | 6.438 | 6.594 | 8,889,309 | +0.10(+1.46%) |
Aug 15, 2006 | 6.385 | 6.503 | 6.379 | 6.499 | 4,506,301 | +0.15(+2.35%) |
Aug 14, 2006 | 6.331 | 6.396 | 6.321 | 6.350 | 4,640,637 | +0.08(+1.28%) |
Aug 11, 2006 | 6.310 | 6.332 | 6.255 | 6.270 | 5,143,013 | -0.07(-1.03%) |
Aug 10, 2006 | 6.211 | 6.350 | 6.183 | 6.335 | 7,070,079 | +0.12(+1.99%) |
Aug 09, 2006 | 6.331 | 6.358 | 6.203 | 6.211 | 7,259,621 | -0.08(-1.25%) |
Aug 08, 2006 | 6.358 | 6.381 | 6.279 | 6.290 | 4,685,170 | -0.08(-1.30%) |
Aug 07, 2006 | 6.351 | 6.387 | 6.275 | 6.373 | 4,191,258 | -0.01(-0.19%) |
Aug 04, 2006 | 6.439 | 6.488 | 6.344 | 6.385 | 6,731,481 | +0.02(+0.30%) |
Aug 03, 2006 | 6.240 | 6.391 | 6.181 | 6.366 | 8,018,891 | +0.13(+2.02%) |
Aug 02, 2006 | 6.120 | 6.266 | 6.113 | 6.240 | 8,035,821 | +0.11(+1.80%) |
Aug 01, 2006 | 6.093 | 6.137 | 6.006 | 6.130 | 6,855,879 | +0.02(+0.27%) |
Jul 31, 2006 | 6.093 | 6.154 | 6.052 | 6.113 | 6,891,947 | -0.00(-0.02%) |
Jul 28, 2006 | 6.170 | 6.175 | 6.092 | 6.115 | 5,414,996 | -0.07(-1.06%) |
Jul 27, 2006 | 6.215 | 6.282 | 6.162 | 6.180 | 6,738,106 | -0.01(-0.20%) |
Jul 26, 2006 | 6.215 | 6.237 | 6.093 | 6.192 | 6,281,366 | -0.02(-0.37%) |
Jul 25, 2006 | 6.154 | 6.252 | 6.153 | 6.215 | 7,002,360 | +0.03(+0.51%) |
Jul 24, 2006 | 6.113 | 6.199 | 6.075 | 6.184 | 12,974,203 | +0.08(+1.31%) |
Jul 21, 2006 | 6.259 | 6.259 | 6.069 | 6.104 | 14,829,133 | -0.15(-2.33%) |
Jul 20, 2006 | 6.385 | 6.446 | 6.143 | 6.249 | 29,418,302 | -0.43(-6.37%) |
Jul 19, 2006 | 6.467 | 6.695 | 6.437 | 6.675 | 11,198,034 | +0.21(+3.21%) |
Jul 18, 2006 | 6.643 | 6.665 | 6.457 | 6.467 | 12,979,356 | -0.07(-1.14%) |
Jul 17, 2006 | 6.495 | 6.608 | 6.495 | 6.541 | 4,662,351 | +0.06(+0.92%) |
Jul 14, 2006 | 6.524 | 6.545 | 6.453 | 6.482 | 5,024,136 | -0.07(-1.06%) |
Jul 13, 2006 | 6.622 | 6.622 | 6.513 | 6.551 | 6,267,749 | -0.07(-1.07%) |
Jul 12, 2006 | 6.802 | 6.824 | 6.620 | 6.622 | 6,427,847 | -0.20(-2.93%) |
Jul 11, 2006 | 6.851 | 6.854 | 6.723 | 6.821 | 3,147,124 | -0.03(-0.42%) |
Jul 10, 2006 | 6.844 | 6.922 | 6.839 | 6.850 | 2,455,941 | +0.01(+0.16%) |
Jul 07, 2006 | 6.910 | 6.961 | 6.839 | 6.839 | 4,471,337 | -0.07(-1.02%) |
Jul 06, 2006 | 6.882 | 6.958 | 6.840 | 6.910 | 3,755,864 | +0.04(+0.53%) |
Jul 05, 2006 | 6.888 | 6.904 | 6.805 | 6.873 | 3,687,409 | -0.05(-0.71%) |
Jul 03, 2006 | 6.847 | 6.934 | 6.812 | 6.922 | 2,766,937 | +0.09(+1.35%) |
Jun 30, 2006 | 6.867 | 6.892 | 6.820 | 6.829 | 6,880,906 | -0.01(-0.22%) |
Jun 29, 2006 | 6.725 | 6.861 | 6.708 | 6.844 | 7,512,097 | +0.18(+2.69%) |
Jun 28, 2006 | 6.718 | 6.734 | 6.598 | 6.665 | 3,662,382 | -0.04(-0.59%) |
Jun 27, 2006 | 6.778 | 6.810 | 6.688 | 6.704 | 3,786,044 | -0.07(-1.08%) |
Jun 26, 2006 | 6.770 | 6.825 | 6.756 | 6.778 | 3,118,416 | -0.00(-0.06%) |
Jun 23, 2006 | 6.813 | 6.838 | 6.774 | 6.782 | 3,795,613 | -0.07(-1.05%) |
Jun 22, 2006 | 6.996 | 7.003 | 6.843 | 6.854 | 5,382,240 | -0.19(-2.68%) |
Jun 21, 2006 | 6.991 | 7.085 | 6.991 | 7.043 | 3,409,537 | +0.02(+0.33%) |
Jun 20, 2006 | 7.044 | 7.107 | 6.996 | 7.020 | 5,736,665 | -0.03(-0.46%) |
Jun 19, 2006 | 7.058 | 7.090 | 6.991 | 7.052 | 5,249,009 | +0.00(+0.00%) |
Jun 16, 2006 | 6.986 | 7.146 | 6.983 | 7.052 | 6,491,886 | +0.07(+0.99%) |
Jun 15, 2006 | 6.813 | 6.996 | 6.797 | 6.983 | 5,408,371 | +0.19(+2.86%) |
Jun 14, 2006 | 6.748 | 6.798 | 6.719 | 6.789 | 5,875,048 | +0.04(+0.60%) |
Jun 13, 2006 | 6.865 | 6.885 | 6.746 | 6.748 | 4,069,436 | -0.11(-1.62%) |
Jun 12, 2006 | 7.025 | 7.029 | 6.858 | 6.859 | 4,914,828 | -0.17(-2.36%) |
Jun 09, 2006 | 6.984 | 7.064 | 6.976 | 7.025 | 3,641,403 | +0.03(+0.39%) |
Jun 08, 2006 | 7.011 | 7.021 | 6.918 | 6.998 | 7,879,403 | -0.01(-0.17%) |
Jun 07, 2006 | 6.874 | 7.036 | 6.867 | 7.010 | 10,677,256 | +0.14(+2.08%) |
Jun 06, 2006 | 6.790 | 6.869 | 6.742 | 6.867 | 4,676,705 | +0.08(+1.14%) |
Jun 05, 2006 | 6.874 | 6.900 | 6.768 | 6.790 | 3,233,981 | -0.12(-1.75%) |
Jun 02, 2006 | 6.922 | 6.971 | 6.901 | 6.911 | 4,296,886 | -0.00(-0.06%) |
Jun 01, 2006 | 6.848 | 6.945 | 6.848 | 6.915 | 6,021,897 | +0.07(+0.99%) |
May 31, 2006 | 6.888 | 6.900 | 6.828 | 6.847 | 4,956,048 | -0.04(-0.55%) |
May 30, 2006 | 6.982 | 6.984 | 6.869 | 6.885 | 3,531,727 | -0.10(-1.38%) |
May 26, 2006 | 7.071 | 7.079 | 6.953 | 6.982 | 3,867,749 | -0.06(-0.79%) |
May 25, 2006 | 6.918 | 7.040 | 6.895 | 7.037 | 4,248,672 | +0.12(+1.75%) |
May 24, 2006 | 7.054 | 7.054 | 6.821 | 6.916 | 11,811,928 | -0.15(-2.13%) |
May 23, 2006 | 7.264 | 7.278 | 7.067 | 7.067 | 7,336,909 | -0.16(-2.27%) |
May 22, 2006 | 7.117 | 7.261 | 7.054 | 7.232 | 5,888,298 | +0.11(+1.60%) |
May 19, 2006 | 7.101 | 7.138 | 7.074 | 7.117 | 5,518,416 | +0.01(+0.17%) |
May 18, 2006 | 7.051 | 7.204 | 7.051 | 7.105 | 3,786,780 | -0.05(-0.72%) |
May 17, 2006 | 7.085 | 7.166 | 7.085 | 7.157 | 5,441,495 | +0.02(+0.30%) |
May 16, 2006 | 7.289 | 7.308 | 7.112 | 7.135 | 7,101,363 | -0.16(-2.14%) |
May 15, 2006 | 7.255 | 7.325 | 7.227 | 7.291 | 4,906,731 | +0.07(+0.94%) |
May 12, 2006 | 7.189 | 7.253 | 7.179 | 7.223 | 5,334,395 | +0.00(+0.00%) |
May 11, 2006 | 7.260 | 7.261 | 7.179 | 7.223 | 4,934,334 | -0.07(-0.89%) |
May 10, 2006 | 7.336 | 7.358 | 7.268 | 7.289 | 6,803,985 | +0.13(+1.80%) |
May 09, 2006 | 7.166 | 7.177 | 7.124 | 7.160 | 3,397,392 | -0.02(-0.34%) |
May 08, 2006 | 7.146 | 7.218 | 7.115 | 7.184 | 4,079,741 | +0.05(+0.76%) |
May 05, 2006 | 7.062 | 7.166 | 7.054 | 7.130 | 4,999,109 | +0.07(+0.98%) |
May 04, 2006 | 7.032 | 7.062 | 7.022 | 7.060 | 2,832,080 | +0.04(+0.60%) |
May 03, 2006 | 6.922 | 7.041 | 6.922 | 7.018 | 4,691,426 | +0.06(+0.90%) |
May 02, 2006 | 6.929 | 7.003 | 6.914 | 6.956 | 5,483,820 | +0.04(+0.63%) |
May 01, 2006 | 7.021 | 7.037 | 6.903 | 6.912 | 4,829,442 | -0.11(-1.55%) |
Apr 28, 2006 | 7.030 | 7.064 | 6.979 | 7.021 | 7,000,151 | -0.02(-0.23%) |
Apr 27, 2006 | 7.005 | 7.051 | 6.888 | 7.037 | 5,758,011 | +0.03(+0.49%) |
Apr 26, 2006 | 6.929 | 7.010 | 6.881 | 7.003 | 9,044,255 | +0.03(+0.41%) |
Apr 25, 2006 | 6.983 | 7.062 | 6.900 | 6.975 | 21,305,562 | +0.24(+3.51%) |
Apr 24, 2006 | 6.628 | 6.742 | 6.596 | 6.738 | 6,684,004 | +0.08(+1.14%) |
Apr 21, 2006 | 6.589 | 6.738 | 6.581 | 6.662 | 7,704,583 | +0.07(+1.13%) |
Apr 20, 2006 | 6.535 | 6.592 | 6.533 | 6.588 | 3,917,435 | +0.06(+0.89%) |
Apr 19, 2006 | 6.473 | 6.578 | 6.473 | 6.529 | 4,570,709 | +0.04(+0.59%) |
Apr 18, 2006 | 6.480 | 6.507 | 6.437 | 6.491 | 7,972,149 | -0.01(-0.08%) |
Apr 17, 2006 | 6.514 | 6.554 | 6.483 | 6.497 | 3,879,158 | -0.03(-0.42%) |
Apr 13, 2006 | 6.509 | 6.529 | 6.465 | 6.524 | 4,090,782 | +0.01(+0.23%) |
Apr 12, 2006 | 6.480 | 6.509 | 6.431 | 6.509 | 4,056,186 | +0.03(+0.44%) |
Apr 11, 2006 | 6.487 | 6.506 | 6.459 | 6.480 | 4,889,065 | -0.01(-0.10%) |
Apr 10, 2006 | 6.521 | 6.535 | 6.460 | 6.487 | 3,449,286 | -0.03(-0.40%) |
Apr 07, 2006 | 6.555 | 6.597 | 6.509 | 6.513 | 4,021,590 | -0.04(-0.54%) |
Apr 06, 2006 | 6.475 | 6.560 | 6.446 | 6.548 | 7,055,726 | +0.07(+1.13%) |
Apr 05, 2006 | 6.520 | 6.521 | 6.454 | 6.475 | 4,486,427 | -0.05(-0.73%) |
Apr 04, 2006 | 6.476 | 6.555 | 6.464 | 6.522 | 3,593,190 | +0.01(+0.21%) |
Apr 03, 2006 | 6.626 | 6.641 | 6.502 | 6.509 | 5,613,003 | -0.13(-1.94%) |
Mar 31, 2006 | 6.623 | 6.668 | 6.609 | 6.638 | 5,098,112 | +0.01(+0.16%) |
Mar 30, 2006 | 6.670 | 6.787 | 6.567 | 6.627 | 8,888,573 | +0.06(+0.85%) |
Mar 29, 2006 | 6.632 | 6.634 | 6.524 | 6.571 | 6,081,520 | -0.07(-0.98%) |
Mar 28, 2006 | 6.643 | 6.675 | 6.617 | 6.636 | 4,620,026 | -0.03(-0.51%) |
Mar 27, 2006 | 6.628 | 6.711 | 6.616 | 6.670 | 4,722,342 | +0.04(+0.64%) |
Mar 24, 2006 | 6.609 | 6.726 | 6.609 | 6.628 | 3,269,681 | +0.00(+0.02%) |
Mar 23, 2006 | 6.718 | 6.725 | 6.627 | 6.627 | 5,591,288 | -0.13(-1.93%) |
Mar 22, 2006 | 6.612 | 6.790 | 6.612 | 6.757 | 3,701,762 | +0.01(+0.22%) |
Mar 21, 2006 | 6.797 | 6.816 | 6.740 | 6.742 | 3,677,840 | -0.06(-0.92%) |
Mar 20, 2006 | 6.828 | 6.878 | 6.785 | 6.805 | 3,637,355 | -0.05(-0.71%) |
Mar 17, 2006 | 6.861 | 6.915 | 6.836 | 6.854 | 10,014,781 | +0.06(+0.86%) |
Mar 16, 2006 | 6.647 | 6.833 | 6.647 | 6.795 | 6,458,762 | +0.17(+2.61%) |
Mar 15, 2006 | 6.631 | 6.639 | 6.573 | 6.623 | 4,975,922 | -0.03(-0.45%) |
Mar 14, 2006 | 6.548 | 6.684 | 6.486 | 6.653 | 4,079,741 | +0.07(+1.11%) |
Mar 13, 2006 | 6.636 | 6.654 | 6.566 | 6.579 | 4,112,129 | -0.05(-0.72%) |
Mar 10, 2006 | 6.657 | 6.669 | 6.611 | 6.627 | 5,083,759 | -0.03(-0.45%) |
Mar 09, 2006 | 6.609 | 6.664 | 6.589 | 6.657 | 5,228,767 | +0.05(+0.72%) |
Mar 08, 2006 | 6.456 | 6.630 | 6.452 | 6.609 | 5,653,855 | +0.15(+2.40%) |
Mar 07, 2006 | 6.524 | 6.571 | 6.445 | 6.454 | 6,918,446 | -0.12(-1.86%) |
Mar 06, 2006 | 6.616 | 6.622 | 6.545 | 6.577 | 5,047,323 | -0.02(-0.37%) |
Mar 03, 2006 | 6.522 | 6.650 | 6.510 | 6.601 | 6,101,762 | +0.07(+1.02%) |
Mar 02, 2006 | 6.634 | 6.635 | 6.475 | 6.535 | 8,709,705 | -0.10(-1.56%) |
Mar 01, 2006 | 6.480 | 6.638 | 6.381 | 6.638 | 10,184,080 | +0.16(+2.43%) |
Feb 28, 2006 | 6.717 | 6.725 | 6.471 | 6.480 | 9,072,594 | -0.24(-3.52%) |
Feb 27, 2006 | 6.772 | 6.790 | 6.688 | 6.717 | 4,206,347 | -0.04(-0.62%) |
Feb 24, 2006 | 6.766 | 6.783 | 6.662 | 6.759 | 3,488,298 | -0.02(-0.26%) |
Feb 23, 2006 | 6.708 | 6.806 | 6.691 | 6.776 | 3,989,571 | +0.07(+1.07%) |
Feb 22, 2006 | 6.706 | 6.778 | 6.692 | 6.704 | 4,155,190 | +0.03(+0.45%) |
Feb 21, 2006 | 6.782 | 6.798 | 6.598 | 6.675 | 6,427,479 | -0.12(-1.74%) |
Feb 17, 2006 | 6.840 | 6.858 | 6.791 | 6.793 | 3,692,193 | -0.07(-0.99%) |
Feb 16, 2006 | 6.839 | 6.877 | 6.813 | 6.861 | 3,738,566 | -0.01(-0.18%) |
Feb 15, 2006 | 6.820 | 6.891 | 6.774 | 6.873 | 4,702,468 | +0.00(+0.06%) |
Feb 14, 2006 | 6.806 | 6.892 | 6.768 | 6.869 | 3,697,346 | +0.06(+0.94%) |
Feb 13, 2006 | 6.772 | 6.817 | 6.713 | 6.805 | 3,190,184 | +0.00(+0.04%) |
Feb 10, 2006 | 6.704 | 6.810 | 6.695 | 6.802 | 4,535,377 | +0.11(+1.60%) |
Feb 09, 2006 | 6.772 | 6.827 | 6.692 | 6.695 | 6,731,113 | -0.10(-1.40%) |
Feb 08, 2006 | 6.854 | 6.867 | 6.725 | 6.790 | 5,415,364 | -0.08(-1.15%) |
Feb 07, 2006 | 7.030 | 7.074 | 6.836 | 6.869 | 7,791,073 | -0.08(-1.19%) |
Feb 06, 2006 | 6.821 | 6.965 | 6.814 | 6.952 | 6,389,938 | +0.10(+1.43%) |
Feb 03, 2006 | 6.793 | 6.873 | 6.767 | 6.854 | 5,691,395 | +0.06(+0.90%) |
Feb 02, 2006 | 6.806 | 6.881 | 6.760 | 6.793 | 6,296,824 | -0.03(-0.40%) |
Feb 01, 2006 | 6.677 | 6.833 | 6.677 | 6.820 | 5,346,540 | +0.10(+1.48%) |
Jan 31, 2006 | 6.684 | 6.753 | 6.676 | 6.721 | 6,225,424 | -0.04(-0.54%) |
Jan 30, 2006 | 6.791 | 6.823 | 6.688 | 6.757 | 4,092,991 | -0.07(-0.98%) |
Jan 27, 2006 | 6.653 | 6.829 | 6.643 | 6.824 | 5,992,453 | +0.19(+2.87%) |
Jan 26, 2006 | 6.641 | 6.683 | 6.613 | 6.634 | 4,740,008 | -0.01(-0.08%) |
Jan 25, 2006 | 6.491 | 6.647 | 6.488 | 6.639 | 6,882,378 | +0.18(+2.80%) |
Jan 24, 2006 | 6.441 | 6.461 | 6.358 | 6.459 | 4,083,421 | +0.03(+0.51%) |
Jan 23, 2006 | 6.399 | 6.444 | 6.377 | 6.426 | 3,259,008 | +0.04(+0.62%) |
Jan 20, 2006 | 6.494 | 6.513 | 6.338 | 6.387 | 6,240,513 | -0.13(-2.04%) |
Jan 19, 2006 | 6.484 | 6.540 | 6.452 | 6.520 | 3,260,480 | +0.04(+0.54%) |
Jan 18, 2006 | 6.433 | 6.545 | 6.426 | 6.484 | 2,796,380 | +0.04(+0.57%) |
Jan 17, 2006 | 6.507 | 6.526 | 6.419 | 6.448 | 5,462,842 | -0.08(-1.23%) |
Jan 13, 2006 | 6.555 | 6.609 | 6.528 | 6.528 | 5,633,981 | -0.00(-0.02%) |
Jan 12, 2006 | 6.603 | 6.619 | 6.529 | 6.529 | 6,801,409 | -0.11(-1.62%) |
Jan 11, 2006 | 6.683 | 6.707 | 6.596 | 6.636 | 3,827,632 | -0.07(-1.03%) |
Jan 10, 2006 | 6.664 | 6.732 | 6.657 | 6.706 | 6,226,160 | -0.01(-0.08%) |
Jan 09, 2006 | 6.650 | 6.730 | 6.643 | 6.711 | 5,393,650 | +0.05(+0.78%) |
Jan 06, 2006 | 6.793 | 6.846 | 6.650 | 6.660 | 9,281,274 | -0.02(-0.28%) |
Jan 05, 2006 | 6.516 | 6.688 | 6.516 | 6.679 | 10,534,455 | +0.27(+4.26%) |
Jan 04, 2006 | 6.351 | 6.415 | 6.310 | 6.406 | 9,528,966 | +0.05(+0.86%) |