Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.365 | 6.425 | 6.301 | 6.337 | 15,662,925 | -0.01(-0.10%) |
Oct 30, 2006 | 6.255 | 6.354 | 6.232 | 6.344 | 17,858,782 | +0.07(+1.16%) |
Oct 27, 2006 | 6.342 | 6.373 | 6.257 | 6.271 | 12,990,949 | -0.11(-1.69%) |
Oct 26, 2006 | 6.233 | 6.384 | 6.199 | 6.379 | 13,456,135 | +0.13(+2.06%) |
Oct 25, 2006 | 6.290 | 6.324 | 6.174 | 6.250 | 20,830,576 | -0.06(-1.01%) |
Oct 24, 2006 | 6.370 | 6.379 | 6.258 | 6.313 | 15,362,292 | -0.07(-1.07%) |
Oct 23, 2006 | 6.316 | 6.405 | 6.277 | 6.382 | 16,894,120 | +0.04(+0.57%) |
Oct 20, 2006 | 6.312 | 6.347 | 6.233 | 6.346 | 26,762,616 | +0.06(+1.01%) |
Oct 19, 2006 | 6.251 | 6.324 | 6.218 | 6.282 | 30,757,694 | +0.05(+0.86%) |
Oct 18, 2006 | 6.288 | 6.351 | 6.228 | 6.229 | 31,550,694 | -0.03(-0.41%) |
Oct 17, 2006 | 6.261 | 6.313 | 6.170 | 6.255 | 19,478,854 | +0.05(+0.73%) |
Oct 16, 2006 | 6.137 | 6.223 | 6.107 | 6.210 | 16,619,471 | +0.06(+0.93%) |
Oct 13, 2006 | 6.118 | 6.182 | 6.105 | 6.152 | 18,555,890 | +0.00(+0.06%) |
Oct 12, 2006 | 6.025 | 6.172 | 5.974 | 6.149 | 26,135,384 | +0.14(+2.36%) |
Oct 11, 2006 | 5.940 | 6.019 | 5.896 | 6.007 | 18,757,832 | +0.03(+0.52%) |
Oct 10, 2006 | 6.038 | 6.038 | 5.893 | 5.976 | 15,874,717 | -0.02(-0.32%) |
Oct 09, 2006 | 6.011 | 6.026 | 5.942 | 5.995 | 13,400,818 | -0.02(-0.26%) |
Oct 06, 2006 | 6.016 | 6.039 | 5.960 | 6.011 | 16,536,719 | +0.00(+0.06%) |
Oct 05, 2006 | 5.911 | 6.033 | 5.890 | 6.007 | 27,997,302 | +0.12(+2.08%) |
Oct 04, 2006 | 5.696 | 5.972 | 5.694 | 5.885 | 48,858,652 | +0.18(+3.14%) |
Oct 03, 2006 | 5.914 | 5.937 | 5.659 | 5.705 | 63,349,460 | -0.21(-3.50%) |
Oct 02, 2006 | 5.972 | 6.040 | 5.867 | 5.912 | 82,001,456 | -0.41(-6.53%) |
Sep 29, 2006 | 6.302 | 6.371 | 6.255 | 6.325 | 22,482,866 | +0.01(+0.20%) |
Sep 28, 2006 | 6.204 | 6.313 | 6.201 | 6.313 | 23,431,814 | +0.12(+1.93%) |
Sep 27, 2006 | 6.152 | 6.198 | 6.085 | 6.193 | 25,445,798 | +0.05(+0.82%) |
Sep 26, 2006 | 6.064 | 6.148 | 6.043 | 6.142 | 22,514,042 | +0.06(+0.92%) |
Sep 25, 2006 | 6.002 | 6.086 | 5.933 | 6.086 | 19,305,560 | +0.13(+2.15%) |
Sep 22, 2006 | 5.914 | 5.988 | 5.896 | 5.958 | 21,320,882 | +0.05(+0.84%) |
Sep 21, 2006 | 5.979 | 5.990 | 5.906 | 5.909 | 19,507,388 | -0.07(-1.09%) |
Sep 20, 2006 | 5.965 | 6.039 | 5.937 | 5.974 | 24,930,096 | -0.00(-0.02%) |
Sep 19, 2006 | 5.965 | 5.987 | 5.926 | 5.975 | 16,830,094 | +0.01(+0.22%) |
Sep 18, 2006 | 5.958 | 6.015 | 5.906 | 5.962 | 17,676,448 | +0.01(+0.11%) |
Sep 15, 2006 | 5.887 | 5.970 | 5.866 | 5.956 | 31,883,964 | +0.12(+1.98%) |
Sep 14, 2006 | 5.851 | 5.881 | 5.815 | 5.840 | 11,642,836 | -0.02(-0.33%) |
Sep 13, 2006 | 5.854 | 5.873 | 5.808 | 5.859 | 12,941,095 | -0.01(-0.22%) |
Sep 12, 2006 | 5.843 | 5.886 | 5.749 | 5.872 | 17,496,722 | +0.04(+0.61%) |
Sep 11, 2006 | 5.822 | 5.852 | 5.761 | 5.836 | 20,412,644 | -0.02(-0.38%) |
Sep 08, 2006 | 5.690 | 5.896 | 5.682 | 5.858 | 21,035,198 | +0.17(+3.02%) |
Sep 07, 2006 | 5.678 | 5.740 | 5.650 | 5.686 | 20,299,674 | +0.03(+0.45%) |
Sep 06, 2006 | 5.754 | 5.782 | 5.605 | 5.660 | 24,627,364 | -0.12(-2.10%) |
Sep 05, 2006 | 5.850 | 5.850 | 5.752 | 5.782 | 13,670,091 | -0.04(-0.74%) |
Sep 01, 2006 | 5.854 | 5.895 | 5.803 | 5.825 | 10,687,110 | -0.01(-0.11%) |
Aug 31, 2006 | 5.878 | 5.878 | 5.797 | 5.831 | 13,273,115 | -0.01(-0.09%) |
Aug 30, 2006 | 5.872 | 5.905 | 5.824 | 5.837 | 12,587,266 | -0.05(-0.91%) |
Aug 29, 2006 | 5.898 | 5.946 | 5.814 | 5.890 | 15,365,064 | -0.04(-0.67%) |
Aug 28, 2006 | 5.820 | 5.949 | 5.795 | 5.930 | 14,091,310 | +0.12(+2.01%) |
Aug 25, 2006 | 5.827 | 5.868 | 5.801 | 5.813 | 13,243,370 | -0.05(-0.78%) |
Aug 24, 2006 | 5.810 | 5.899 | 5.809 | 5.859 | 11,490,133 | +0.05(+0.89%) |
Aug 23, 2006 | 5.858 | 5.863 | 5.753 | 5.808 | 12,750,764 | -0.03(-0.50%) |
Aug 22, 2006 | 5.841 | 5.896 | 5.803 | 5.837 | 14,505,485 | -0.02(-0.27%) |
Aug 21, 2006 | 5.854 | 5.886 | 5.785 | 5.853 | 15,868,759 | -0.00(-0.03%) |
Aug 18, 2006 | 5.891 | 5.929 | 5.817 | 5.854 | 19,013,728 | -0.03(-0.52%) |
Aug 17, 2006 | 5.901 | 5.978 | 5.876 | 5.885 | 19,734,150 | -0.00(-0.03%) |
Aug 16, 2006 | 5.761 | 5.892 | 5.753 | 5.887 | 26,417,392 | +0.16(+2.86%) |
Aug 15, 2006 | 5.740 | 5.775 | 5.640 | 5.723 | 21,282,732 | +0.06(+1.12%) |
Aug 14, 2006 | 5.785 | 5.820 | 5.659 | 5.659 | 24,368,186 | -0.05(-0.84%) |
Aug 11, 2006 | 5.662 | 5.734 | 5.661 | 5.707 | 12,869,318 | +0.02(+0.31%) |
Aug 10, 2006 | 5.675 | 5.761 | 5.639 | 5.690 | 17,297,210 | +0.02(+0.29%) |
Aug 09, 2006 | 5.699 | 5.793 | 5.650 | 5.673 | 15,426,464 | +0.01(+0.16%) |
Aug 08, 2006 | 5.694 | 5.696 | 5.584 | 5.664 | 14,483,926 | -0.03(-0.57%) |
Aug 07, 2006 | 5.653 | 5.713 | 5.616 | 5.696 | 9,785,347 | +0.06(+0.98%) |
Aug 04, 2006 | 5.776 | 5.795 | 5.602 | 5.641 | 11,497,004 | -0.07(-1.19%) |
Aug 03, 2006 | 5.658 | 5.737 | 5.577 | 5.709 | 16,149,610 | +0.04(+0.76%) |
Aug 02, 2006 | 5.588 | 5.712 | 5.588 | 5.666 | 17,338,584 | +0.08(+1.47%) |
Aug 01, 2006 | 5.652 | 5.658 | 5.551 | 5.584 | 19,256,054 | -0.07(-1.32%) |
Jul 31, 2006 | 5.747 | 5.748 | 5.598 | 5.659 | 20,369,440 | -0.09(-1.54%) |
Jul 28, 2006 | 5.678 | 5.747 | 5.592 | 5.747 | 15,848,379 | +0.12(+2.07%) |
Jul 27, 2006 | 5.746 | 5.780 | 5.569 | 5.630 | 13,369,083 | -0.11(-1.84%) |
Jul 26, 2006 | 5.665 | 5.791 | 5.665 | 5.736 | 18,975,012 | +0.04(+0.76%) |
Jul 25, 2006 | 5.537 | 5.711 | 5.532 | 5.693 | 20,740,958 | +0.14(+2.45%) |
Jul 24, 2006 | 5.492 | 5.575 | 5.460 | 5.556 | 21,147,284 | +0.06(+1.17%) |
Jul 21, 2006 | 5.459 | 5.542 | 5.337 | 5.492 | 36,825,256 | +0.03(+0.61%) |
Jul 20, 2006 | 5.614 | 5.667 | 5.364 | 5.459 | 44,243,912 | -0.17(-3.07%) |
Jul 19, 2006 | 5.556 | 5.693 | 5.525 | 5.632 | 28,651,302 | +0.09(+1.63%) |
Jul 18, 2006 | 5.497 | 5.581 | 5.452 | 5.542 | 30,623,784 | +0.08(+1.43%) |
Jul 17, 2006 | 5.492 | 5.565 | 5.450 | 5.464 | 19,793,484 | -0.05(-0.85%) |
Jul 14, 2006 | 5.634 | 5.640 | 5.441 | 5.510 | 19,493,798 | -0.11(-1.95%) |
Jul 13, 2006 | 5.638 | 5.694 | 5.585 | 5.620 | 23,136,610 | -0.06(-1.12%) |
Jul 12, 2006 | 5.681 | 5.749 | 5.602 | 5.683 | 41,720,056 | +0.00(+0.05%) |
Jul 11, 2006 | 5.686 | 5.754 | 5.579 | 5.681 | 33,096,676 | +0.01(+0.26%) |
Jul 10, 2006 | 5.622 | 5.694 | 5.592 | 5.666 | 22,998,818 | +0.08(+1.38%) |
Jul 07, 2006 | 5.506 | 5.636 | 5.475 | 5.589 | 24,500,092 | +0.06(+1.10%) |
Jul 06, 2006 | 5.421 | 5.541 | 5.421 | 5.528 | 15,658,875 | +0.10(+1.88%) |
Jul 05, 2006 | 5.394 | 5.446 | 5.344 | 5.426 | 17,776,802 | -0.02(-0.46%) |
Jul 03, 2006 | 5.440 | 5.463 | 5.404 | 5.451 | 5,595,454 | +0.01(+0.17%) |
Jun 30, 2006 | 5.431 | 5.489 | 5.384 | 5.441 | 22,646,772 | +0.02(+0.36%) |
Jun 29, 2006 | 5.197 | 5.430 | 5.181 | 5.422 | 38,837,540 | +0.26(+5.10%) |
Jun 28, 2006 | 5.099 | 5.171 | 5.046 | 5.159 | 14,158,858 | +0.08(+1.65%) |
Jun 27, 2006 | 5.137 | 5.181 | 5.038 | 5.075 | 16,930,166 | -0.06(-1.09%) |
Jun 26, 2006 | 5.105 | 5.136 | 5.068 | 5.132 | 11,487,910 | +0.02(+0.40%) |
Jun 23, 2006 | 5.029 | 5.170 | 5.029 | 5.111 | 12,158,147 | +0.06(+1.13%) |
Jun 22, 2006 | 5.124 | 5.212 | 5.036 | 5.054 | 15,497,050 | -0.10(-1.89%) |
Jun 21, 2006 | 5.104 | 5.212 | 5.086 | 5.152 | 20,858,788 | +0.07(+1.39%) |
Jun 20, 2006 | 5.174 | 5.174 | 5.016 | 5.081 | 23,591,370 | -0.08(-1.55%) |
Jun 19, 2006 | 5.316 | 5.332 | 5.128 | 5.161 | 22,935,588 | -0.16(-3.02%) |
Jun 16, 2006 | 5.363 | 5.404 | 5.294 | 5.322 | 24,960,630 | -0.07(-1.25%) |
Jun 15, 2006 | 5.228 | 5.410 | 5.216 | 5.389 | 31,480,128 | +0.15(+2.90%) |
Jun 14, 2006 | 5.224 | 5.274 | 5.140 | 5.237 | 21,555,782 | -0.01(-0.14%) |
Jun 13, 2006 | 5.167 | 5.312 | 5.114 | 5.245 | 28,172,330 | +0.08(+1.53%) |
Jun 12, 2006 | 5.289 | 5.312 | 5.153 | 5.166 | 19,762,070 | -0.11(-2.01%) |
Jun 09, 2006 | 5.225 | 5.358 | 5.211 | 5.271 | 22,862,054 | +0.07(+1.31%) |
Jun 08, 2006 | 5.187 | 5.224 | 5.077 | 5.203 | 35,256,716 | -0.02(-0.42%) |
Jun 07, 2006 | 5.205 | 5.333 | 5.205 | 5.225 | 27,514,226 | +0.02(+0.39%) |
Jun 06, 2006 | 5.194 | 5.296 | 5.155 | 5.205 | 23,192,488 | +0.01(+0.18%) |
Jun 05, 2006 | 5.329 | 5.383 | 5.182 | 5.196 | 16,093,174 | -0.18(-3.27%) |
Jun 02, 2006 | 5.436 | 5.464 | 5.319 | 5.372 | 25,589,716 | -0.02(-0.44%) |
Jun 01, 2006 | 5.347 | 5.416 | 5.309 | 5.396 | 31,807,822 | +0.12(+2.32%) |
May 31, 2006 | 5.152 | 5.275 | 5.128 | 5.273 | 22,459,524 | +0.14(+2.80%) |
May 30, 2006 | 5.259 | 5.259 | 5.128 | 5.130 | 19,160,598 | -0.13(-2.43%) |
May 26, 2006 | 5.174 | 5.296 | 5.082 | 5.258 | 23,711,202 | +0.13(+2.44%) |
May 25, 2006 | 5.109 | 5.151 | 5.063 | 5.132 | 21,232,950 | +0.03(+0.54%) |
May 24, 2006 | 5.024 | 5.198 | 4.981 | 5.105 | 64,572,996 | +0.16(+3.22%) |
May 23, 2006 | 5.082 | 5.128 | 4.929 | 4.946 | 23,676,314 | -0.08(-1.66%) |
May 22, 2006 | 4.996 | 5.060 | 4.910 | 5.029 | 21,578,032 | -0.02(-0.47%) |
May 19, 2006 | 4.939 | 5.059 | 4.834 | 5.053 | 38,193,616 | +0.11(+2.21%) |
May 18, 2006 | 5.155 | 5.172 | 4.877 | 4.944 | 33,677,072 | -0.19(-3.67%) |
May 17, 2006 | 5.179 | 5.220 | 5.078 | 5.132 | 25,751,780 | -0.09(-1.66%) |
May 16, 2006 | 5.225 | 5.304 | 5.141 | 5.219 | 20,989,286 | -0.03(-0.60%) |
May 15, 2006 | 5.186 | 5.303 | 5.160 | 5.250 | 32,859,994 | +0.14(+2.77%) |
May 12, 2006 | 5.178 | 5.193 | 5.038 | 5.109 | 21,562,410 | -0.10(-1.87%) |
May 11, 2006 | 5.238 | 5.266 | 5.173 | 5.206 | 24,102,442 | -0.02(-0.33%) |
May 10, 2006 | 5.264 | 5.369 | 5.219 | 5.224 | 30,194,508 | -0.05(-0.98%) |
May 09, 2006 | 5.211 | 5.301 | 5.200 | 5.275 | 22,247,466 | +0.08(+1.47%) |
May 08, 2006 | 5.174 | 5.247 | 5.174 | 5.199 | 24,529,588 | +0.02(+0.48%) |
May 05, 2006 | 5.120 | 5.184 | 4.992 | 5.174 | 38,144,628 | +0.10(+1.90%) |
May 04, 2006 | 5.194 | 5.220 | 5.061 | 5.077 | 29,235,478 | -0.08(-1.62%) |
May 03, 2006 | 5.055 | 5.172 | 5.024 | 5.161 | 45,820,832 | +0.12(+2.39%) |
May 02, 2006 | 5.345 | 5.353 | 4.941 | 5.040 | 84,445,544 | -0.28(-5.34%) |
May 01, 2006 | 5.320 | 5.403 | 5.265 | 5.325 | 28,398,256 | +0.04(+0.68%) |
Apr 28, 2006 | 5.335 | 5.344 | 5.220 | 5.289 | 24,271,220 | +0.07(+1.27%) |
Apr 27, 2006 | 5.293 | 5.318 | 5.142 | 5.223 | 62,694,304 | -0.05(-0.92%) |
Apr 26, 2006 | 5.631 | 5.635 | 5.171 | 5.271 | 80,355,864 | -0.38(-6.74%) |
Apr 25, 2006 | 5.845 | 5.875 | 5.612 | 5.652 | 29,711,938 | -0.19(-3.20%) |
Apr 24, 2006 | 5.952 | 5.952 | 5.732 | 5.839 | 25,261,572 | -0.10(-1.61%) |
Apr 21, 2006 | 6.028 | 6.058 | 5.900 | 5.934 | 32,367,230 | -0.06(-0.98%) |
Apr 20, 2006 | 5.991 | 6.089 | 5.951 | 5.993 | 116,301,768 | +0.00(+0.05%) |
Apr 19, 2006 | 5.795 | 6.011 | 5.789 | 5.991 | 48,096,448 | +0.30(+5.32%) |
Apr 18, 2006 | 5.628 | 5.747 | 5.589 | 5.688 | 30,436,698 | +0.06(+1.06%) |
Apr 17, 2006 | 5.659 | 5.698 | 5.525 | 5.628 | 14,309,675 | -0.02(-0.39%) |
Apr 13, 2006 | 5.619 | 5.694 | 5.571 | 5.650 | 12,169,329 | +0.03(+0.56%) |
Apr 12, 2006 | 5.556 | 5.685 | 5.503 | 5.619 | 21,063,014 | +0.06(+1.13%) |
Apr 11, 2006 | 5.731 | 5.731 | 5.526 | 5.556 | 16,605,756 | -0.13(-2.36%) |
Apr 10, 2006 | 5.648 | 5.749 | 5.583 | 5.691 | 15,124,456 | +0.03(+0.60%) |
Apr 07, 2006 | 5.739 | 5.772 | 5.644 | 5.657 | 15,619,649 | -0.02(-0.34%) |
Apr 06, 2006 | 5.857 | 5.875 | 5.643 | 5.676 | 26,200,658 | -0.20(-3.44%) |
Apr 05, 2006 | 5.911 | 5.955 | 5.861 | 5.878 | 16,416,589 | -0.06(-0.96%) |
Apr 04, 2006 | 5.922 | 5.979 | 5.825 | 5.935 | 24,001,012 | +0.10(+1.64%) |
Apr 03, 2006 | 5.772 | 5.871 | 5.723 | 5.840 | 17,826,504 | +0.12(+2.04%) |
Mar 31, 2006 | 5.696 | 5.790 | 5.676 | 5.723 | 14,534,769 | +0.05(+0.89%) |
Mar 30, 2006 | 5.713 | 5.772 | 5.657 | 5.672 | 11,339,441 | -0.03(-0.56%) |
Mar 29, 2006 | 5.699 | 5.747 | 5.642 | 5.705 | 12,764,604 | +0.03(+0.62%) |
Mar 28, 2006 | 5.813 | 5.815 | 5.627 | 5.670 | 15,551,813 | -0.07(-1.28%) |
Mar 27, 2006 | 5.710 | 5.746 | 5.654 | 5.743 | 12,234,838 | +0.01(+0.16%) |
Mar 24, 2006 | 5.753 | 5.777 | 5.680 | 5.734 | 9,015,142 | +0.03(+0.52%) |
Mar 23, 2006 | 5.760 | 5.769 | 5.640 | 5.705 | 11,527,049 | -0.06(-1.08%) |
Mar 22, 2006 | 5.712 | 5.785 | 5.659 | 5.767 | 16,839,114 | +0.04(+0.64%) |
Mar 21, 2006 | 5.721 | 5.891 | 5.707 | 5.730 | 17,292,796 | -0.07(-1.14%) |
Mar 20, 2006 | 5.887 | 5.887 | 5.710 | 5.797 | 14,686,629 | -0.03(-0.46%) |
Mar 17, 2006 | 5.765 | 5.860 | 5.765 | 5.823 | 21,493,284 | +0.04(+0.67%) |
Mar 16, 2006 | 5.907 | 5.947 | 5.774 | 5.785 | 30,245,204 | -0.08(-1.33%) |
Mar 15, 2006 | 5.783 | 5.864 | 5.749 | 5.863 | 16,184,129 | +0.08(+1.38%) |
Mar 14, 2006 | 5.648 | 5.790 | 5.620 | 5.783 | 19,655,822 | +0.13(+2.24%) |
Mar 13, 2006 | 5.657 | 5.695 | 5.596 | 5.656 | 13,028,403 | +0.04(+0.65%) |
Mar 10, 2006 | 5.427 | 5.657 | 5.427 | 5.619 | 13,133,633 | +0.05(+0.86%) |
Mar 09, 2006 | 5.625 | 5.659 | 5.556 | 5.571 | 16,671,325 | -0.02(-0.35%) |
Mar 08, 2006 | 5.442 | 5.638 | 5.372 | 5.590 | 20,466,852 | +0.16(+2.86%) |
Mar 07, 2006 | 5.454 | 5.498 | 5.389 | 5.435 | 13,471,095 | -0.03(-0.61%) |
Mar 06, 2006 | 5.537 | 5.553 | 5.413 | 5.468 | 13,813,786 | -0.06(-1.07%) |
Mar 03, 2006 | 5.590 | 5.636 | 5.527 | 5.527 | 17,163,262 | -0.11(-1.96%) |
Mar 02, 2006 | 5.615 | 5.670 | 5.584 | 5.637 | 14,048,871 | +0.02(+0.39%) |
Mar 01, 2006 | 5.735 | 5.748 | 5.599 | 5.615 | 24,892,478 | -0.11(-1.96%) |
Feb 28, 2006 | 5.856 | 5.847 | 5.694 | 5.728 | 18,599,678 | -0.13(-2.20%) |
Feb 27, 2006 | 5.707 | 5.884 | 5.689 | 5.856 | 20,384,274 | +0.18(+3.26%) |
Feb 24, 2006 | 5.648 | 5.702 | 5.538 | 5.671 | 12,051,357 | +0.03(+0.62%) |
Feb 23, 2006 | 5.694 | 5.758 | 5.606 | 5.636 | 15,669,790 | -0.05(-0.95%) |
Feb 22, 2006 | 5.533 | 5.709 | 5.510 | 5.691 | 20,515,712 | +0.17(+3.15%) |
Feb 21, 2006 | 5.687 | 5.699 | 5.462 | 5.517 | 22,502,920 | -0.14(-2.41%) |
Feb 17, 2006 | 5.657 | 5.724 | 5.612 | 5.653 | 15,924,940 | -0.00(-0.07%) |
Feb 16, 2006 | 5.629 | 5.691 | 5.610 | 5.657 | 21,711,948 | +0.03(+0.51%) |
Feb 15, 2006 | 5.556 | 5.628 | 5.515 | 5.628 | 17,418,978 | +0.08(+1.49%) |
Feb 14, 2006 | 5.461 | 5.558 | 5.399 | 5.545 | 21,560,370 | +0.10(+1.88%) |
Feb 13, 2006 | 5.436 | 5.483 | 5.381 | 5.443 | 15,841,329 | +0.01(+0.14%) |
Feb 10, 2006 | 5.362 | 5.459 | 5.305 | 5.436 | 26,307,102 | +0.07(+1.32%) |
Feb 09, 2006 | 5.458 | 5.498 | 5.278 | 5.365 | 38,331,772 | -0.10(-1.77%) |
Feb 08, 2006 | 5.560 | 5.587 | 5.428 | 5.462 | 21,434,244 | -0.09(-1.59%) |
Feb 07, 2006 | 5.536 | 5.586 | 5.484 | 5.550 | 18,516,214 | +0.03(+0.53%) |
Feb 06, 2006 | 5.599 | 5.601 | 5.468 | 5.521 | 18,945,718 | -0.06(-1.12%) |
Feb 03, 2006 | 5.532 | 5.657 | 5.510 | 5.583 | 24,139,276 | -0.00(-0.02%) |
Feb 02, 2006 | 5.544 | 5.617 | 5.514 | 5.584 | 30,281,196 | -0.07(-1.30%) |
Feb 01, 2006 | 5.596 | 5.672 | 5.478 | 5.658 | 44,400,008 | +0.06(+1.05%) |
Jan 31, 2006 | 5.326 | 5.637 | 5.298 | 5.599 | 62,490,200 | +0.27(+5.13%) |
Jan 30, 2006 | 5.519 | 5.521 | 5.280 | 5.326 | 38,082,636 | -0.17(-3.08%) |
Jan 27, 2006 | 5.427 | 5.519 | 5.339 | 5.495 | 21,958,878 | +0.08(+1.41%) |
Jan 26, 2006 | 5.335 | 5.427 | 5.284 | 5.418 | 17,422,962 | +0.14(+2.70%) |
Jan 25, 2006 | 5.361 | 5.395 | 5.244 | 5.276 | 16,129,089 | -0.06(-1.12%) |
Jan 24, 2006 | 5.307 | 5.402 | 5.224 | 5.336 | 26,778,724 | +0.15(+2.87%) |
Jan 23, 2006 | 5.266 | 5.272 | 5.123 | 5.187 | 22,819,952 | -0.11(-2.03%) |
Jan 20, 2006 | 5.444 | 5.532 | 5.266 | 5.294 | 26,634,072 | -0.15(-2.71%) |
Jan 19, 2006 | 5.399 | 5.462 | 5.292 | 5.441 | 16,738,944 | +0.05(+0.92%) |
Jan 18, 2006 | 5.411 | 5.414 | 5.291 | 5.392 | 19,876,546 | -0.04(-0.74%) |
Jan 17, 2006 | 5.401 | 5.453 | 5.362 | 5.432 | 16,054,170 | -0.03(-0.57%) |
Jan 13, 2006 | 5.396 | 5.496 | 5.385 | 5.464 | 17,665,054 | +0.09(+1.64%) |
Jan 12, 2006 | 5.276 | 5.377 | 5.197 | 5.375 | 23,325,354 | +0.14(+2.65%) |
Jan 11, 2006 | 5.266 | 5.298 | 5.219 | 5.236 | 16,323,774 | -0.01(-0.28%) |
Jan 10, 2006 | 5.330 | 5.339 | 5.178 | 5.251 | 21,768,210 | -0.08(-1.42%) |
Jan 09, 2006 | 5.420 | 5.420 | 5.294 | 5.327 | 21,972,262 | +0.08(+1.54%) |
Jan 06, 2006 | 5.208 | 5.303 | 5.210 | 5.246 | 20,237,958 | +0.04(+0.72%) |
Jan 05, 2006 | 5.191 | 5.267 | 5.151 | 5.208 | 24,438,676 | +0.11(+2.11%) |
Jan 04, 2006 | 5.043 | 5.148 | 5.023 | 5.100 | 23,571,486 | +0.07(+1.37%) |
Jan 03, 2006 | 4.875 | 5.089 | 4.827 | 5.031 | 23,413,038 | +0.20(+4.05%) |
Dec 30, 2005 | 4.829 | 4.921 | 4.795 | 4.835 | 11,315,012 | -0.02(-0.51%) |
Dec 29, 2005 | 4.902 | 4.925 | 4.835 | 4.860 | 8,996,773 | -0.06(-1.12%) |
Dec 28, 2005 | 4.983 | 5.017 | 4.875 | 4.915 | 11,458,555 | -0.07(-1.37%) |
Dec 27, 2005 | 5.059 | 5.096 | 4.960 | 4.983 | 9,798,943 | -0.03(-0.70%) |
Dec 23, 2005 | 5.105 | 5.128 | 4.981 | 5.018 | 9,808,793 | -0.08(-1.52%) |
Dec 22, 2005 | 4.892 | 5.096 | 4.886 | 5.096 | 19,796,886 | +0.12(+2.46%) |
Dec 21, 2005 | 4.774 | 4.977 | 4.763 | 4.973 | 25,621,964 | +0.23(+4.75%) |
Dec 20, 2005 | 4.663 | 4.753 | 4.643 | 4.748 | 17,353,990 | +0.10(+2.06%) |
Dec 19, 2005 | 4.662 | 4.755 | 4.611 | 4.652 | 18,980,638 | -0.01(-0.22%) |
Dec 16, 2005 | 4.836 | 4.853 | 4.650 | 4.662 | 33,534,124 | -0.18(-3.63%) |
Dec 15, 2005 | 4.792 | 4.897 | 4.746 | 4.838 | 19,371,352 | +0.05(+0.96%) |
Dec 14, 2005 | 4.967 | 4.976 | 4.776 | 4.792 | 24,432,190 | -0.17(-3.43%) |
Dec 13, 2005 | 4.784 | 4.990 | 4.721 | 4.962 | 37,221,992 | +0.21(+4.39%) |
Dec 12, 2005 | 4.784 | 4.832 | 4.699 | 4.753 | 15,414,608 | -0.03(-0.58%) |
Dec 09, 2005 | 4.854 | 4.891 | 4.774 | 4.781 | 11,254,031 | -0.06(-1.22%) |
Dec 08, 2005 | 4.846 | 4.870 | 4.760 | 4.840 | 15,866,666 | +0.01(+0.25%) |
Dec 07, 2005 | 4.914 | 4.945 | 4.758 | 4.828 | 18,288,058 | -0.08(-1.63%) |
Dec 06, 2005 | 5.011 | 5.059 | 4.902 | 4.908 | 15,266,085 | -0.09(-1.89%) |
Dec 05, 2005 | 4.953 | 5.025 | 4.951 | 5.003 | 22,447,060 | +0.07(+1.51%) |
Dec 02, 2005 | 4.864 | 4.933 | 4.850 | 4.928 | 17,689,332 | +0.05(+1.11%) |
Dec 01, 2005 | 4.704 | 4.911 | 4.666 | 4.874 | 26,988,770 | +0.21(+4.54%) |
Nov 30, 2005 | 4.733 | 4.773 | 4.662 | 4.662 | 25,362,052 | -0.08(-1.76%) |
Nov 29, 2005 | 4.838 | 4.859 | 4.745 | 4.746 | 16,164,005 | -0.05(-1.00%) |
Nov 28, 2005 | 4.974 | 4.985 | 4.771 | 4.794 | 18,564,664 | -0.19(-3.89%) |
Nov 25, 2005 | 4.962 | 4.988 | 4.887 | 4.988 | 5,172,848 | +0.04(+0.82%) |
Nov 23, 2005 | 4.992 | 4.994 | 4.897 | 4.948 | 15,018,171 | -0.03(-0.57%) |
Nov 22, 2005 | 4.974 | 5.019 | 4.950 | 4.976 | 16,729,866 | -0.01(-0.18%) |
Nov 21, 2005 | 4.996 | 5.004 | 4.948 | 4.985 | 22,042,844 | -0.01(-0.29%) |
Nov 18, 2005 | 5.077 | 5.114 | 4.985 | 5.000 | 35,897,252 | -0.04(-0.71%) |
Nov 17, 2005 | 5.121 | 5.198 | 4.753 | 5.036 | 122,007,392 | -0.08(-1.58%) |
Nov 16, 2005 | 5.052 | 5.131 | 4.926 | 5.117 | 80,721,064 | +0.37(+7.73%) |
Nov 15, 2005 | 4.847 | 4.859 | 4.738 | 4.750 | 24,644,026 | -0.03(-0.67%) |
Nov 14, 2005 | 4.948 | 4.977 | 4.771 | 4.782 | 27,262,332 | -0.19(-3.86%) |
Nov 11, 2005 | 4.816 | 4.975 | 4.811 | 4.974 | 24,623,130 | +0.16(+3.38%) |
Nov 10, 2005 | 4.774 | 4.811 | 4.690 | 4.811 | 16,845,538 | +0.06(+1.36%) |
Nov 09, 2005 | 4.766 | 4.800 | 4.715 | 4.747 | 19,315,622 | +0.01(+0.16%) |
Nov 08, 2005 | 4.662 | 4.752 | 4.645 | 4.740 | 23,533,304 | +0.15(+3.33%) |
Nov 07, 2005 | 4.644 | 4.648 | 4.535 | 4.587 | 16,084,443 | +0.02(+0.38%) |
Nov 04, 2005 | 4.689 | 4.703 | 4.526 | 4.570 | 19,551,860 | -0.10(-2.19%) |
Nov 03, 2005 | 4.545 | 4.744 | 4.521 | 4.672 | 27,261,816 | +0.17(+3.87%) |
Nov 02, 2005 | 4.378 | 4.504 | 4.371 | 4.498 | 19,866,240 | +0.16(+3.71%) |