Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.073 | 6.225 | 5.954 | 5.980 | 3,875,862 | -0.11(-1.80%) |
Dec 28, 2006 | 6.014 | 6.115 | 6.014 | 6.090 | 2,468,185 | +0.06(+0.98%) |
Dec 27, 2006 | 6.064 | 6.166 | 5.980 | 6.030 | 3,067,312 | -0.04(-0.70%) |
Dec 26, 2006 | 5.895 | 6.098 | 5.853 | 6.073 | 3,616,545 | +0.19(+3.30%) |
Dec 22, 2006 | 6.005 | 6.022 | 5.870 | 5.878 | 2,650,036 | -0.14(-2.38%) |
Dec 21, 2006 | 6.081 | 6.090 | 5.929 | 6.022 | 5,818,430 | -0.01(-0.14%) |
Dec 20, 2006 | 6.242 | 6.250 | 6.005 | 6.030 | 10,398,874 | +0.08(+1.42%) |
Dec 19, 2006 | 6.292 | 6.309 | 5.938 | 5.946 | 8,854,286 | -0.41(-6.51%) |
Dec 18, 2006 | 6.706 | 6.733 | 6.360 | 6.360 | 10,661,607 | -0.28(-4.20%) |
Dec 15, 2006 | 6.410 | 6.698 | 6.410 | 6.639 | 8,779,684 | +0.30(+4.80%) |
Dec 14, 2006 | 6.318 | 6.420 | 6.258 | 6.334 | 5,363,674 | +0.01(+0.13%) |
Dec 13, 2006 | 6.318 | 6.377 | 6.208 | 6.326 | 4,854,370 | +0.04(+0.67%) |
Dec 12, 2006 | 6.351 | 6.444 | 6.216 | 6.284 | 5,555,383 | -0.08(-1.33%) |
Dec 11, 2006 | 6.292 | 6.402 | 6.225 | 6.368 | 4,480,752 | +0.06(+0.94%) |
Dec 08, 2006 | 6.309 | 6.453 | 6.191 | 6.309 | 2,310,983 | -0.03(-0.53%) |
Dec 07, 2006 | 6.334 | 6.486 | 6.301 | 6.343 | 3,288,018 | +0.02(+0.27%) |
Dec 06, 2006 | 6.334 | 6.529 | 6.326 | 6.326 | 4,975,507 | -0.03(-0.53%) |
Dec 05, 2006 | 6.334 | 6.470 | 6.267 | 6.360 | 6,041,210 | +0.03(+0.53%) |
Dec 04, 2006 | 6.056 | 6.334 | 6.030 | 6.326 | 5,050,124 | +0.31(+5.20%) |
Dec 01, 2006 | 6.090 | 6.199 | 5.921 | 6.014 | 3,535,451 | -0.10(-1.66%) |
Nov 30, 2006 | 5.845 | 6.166 | 5.819 | 6.115 | 6,654,913 | +0.25(+4.32%) |
Nov 29, 2006 | 5.785 | 5.912 | 5.769 | 5.861 | 3,808,902 | +0.12(+2.06%) |
Nov 28, 2006 | 5.811 | 5.819 | 5.600 | 5.743 | 3,496,373 | -0.07(-1.16%) |
Nov 27, 2006 | 5.895 | 5.963 | 5.785 | 5.811 | 2,927,470 | -0.14(-2.27%) |
Nov 24, 2006 | 6.022 | 6.064 | 5.929 | 5.946 | 1,461,863 | -0.08(-1.26%) |
Nov 22, 2006 | 5.861 | 6.047 | 5.828 | 6.022 | 3,914,595 | +0.21(+3.63%) |
Nov 21, 2006 | 5.878 | 5.921 | 5.802 | 5.811 | 2,646,724 | -0.08(-1.43%) |
Nov 20, 2006 | 5.735 | 5.912 | 5.709 | 5.895 | 4,213,551 | +0.14(+2.35%) |
Nov 17, 2006 | 5.912 | 5.921 | 5.752 | 5.760 | 4,700,693 | -0.19(-3.12%) |
Nov 16, 2006 | 5.912 | 6.014 | 5.853 | 5.946 | 3,602,788 | +0.04(+0.72%) |
Nov 15, 2006 | 5.895 | 6.047 | 5.845 | 5.904 | 5,728,416 | -0.01(-0.14%) |
Nov 14, 2006 | 5.659 | 5.912 | 5.633 | 5.912 | 4,620,678 | +0.24(+4.32%) |
Nov 13, 2006 | 5.532 | 5.693 | 5.532 | 5.667 | 4,651,985 | -0.04(-0.74%) |
Nov 10, 2006 | 5.532 | 5.743 | 5.507 | 5.709 | 2,810,407 | +0.15(+2.74%) |
Nov 09, 2006 | 5.697 | 5.743 | 5.465 | 5.557 | 4,439,334 | -0.08(-1.50%) |
Nov 08, 2006 | 5.600 | 5.684 | 5.532 | 5.642 | 4,487,063 | -0.04(-0.74%) |
Nov 07, 2006 | 5.760 | 5.828 | 5.667 | 5.684 | 5,105,695 | -0.06(-1.03%) |
Nov 06, 2006 | 5.642 | 5.794 | 5.617 | 5.743 | 3,570,542 | +0.13(+2.26%) |
Nov 03, 2006 | 5.701 | 5.785 | 5.557 | 5.617 | 4,450,045 | -0.03(-0.45%) |
Nov 02, 2006 | 5.490 | 5.701 | 5.363 | 5.642 | 10,014,741 | +0.32(+6.03%) |
Nov 01, 2006 | 5.600 | 5.676 | 5.279 | 5.321 | 5,920,783 | -0.28(-4.98%) |
Oct 31, 2006 | 5.676 | 5.811 | 5.507 | 5.600 | 2,654,673 | -0.06(-1.04%) |
Oct 30, 2006 | 5.515 | 5.684 | 5.405 | 5.659 | 3,128,629 | +0.11(+1.98%) |
Oct 27, 2006 | 5.617 | 5.659 | 5.507 | 5.549 | 3,273,363 | -0.14(-2.52%) |
Oct 26, 2006 | 5.659 | 5.785 | 5.574 | 5.693 | 3,755,897 | +0.01(+0.15%) |
Oct 25, 2006 | 5.549 | 5.845 | 5.532 | 5.684 | 4,976,882 | +0.14(+2.44%) |
Oct 24, 2006 | 5.718 | 5.785 | 5.541 | 5.549 | 4,280,196 | -0.18(-3.10%) |
Oct 23, 2006 | 5.684 | 5.777 | 5.625 | 5.726 | 2,938,686 | +0.00(+0.00%) |
Oct 20, 2006 | 5.819 | 5.819 | 5.701 | 5.726 | 2,408,490 | -0.08(-1.45%) |
Oct 19, 2006 | 5.819 | 5.878 | 5.743 | 5.811 | 2,869,929 | -0.04(-0.72%) |
Oct 18, 2006 | 5.836 | 6.039 | 5.785 | 5.853 | 6,832,262 | -0.14(-2.26%) |
Oct 17, 2006 | 6.073 | 6.081 | 5.845 | 5.988 | 6,342,733 | -0.10(-1.66%) |
Oct 16, 2006 | 5.988 | 6.174 | 5.929 | 6.090 | 6,113,395 | +0.08(+1.41%) |
Oct 13, 2006 | 5.785 | 6.064 | 5.718 | 6.005 | 8,030,487 | +0.23(+3.95%) |
Oct 12, 2006 | 5.828 | 5.853 | 5.752 | 5.777 | 5,303,930 | -0.02(-0.29%) |
Oct 11, 2006 | 5.726 | 5.895 | 5.566 | 5.794 | 10,785,673 | +0.00(+0.00%) |
Oct 10, 2006 | 5.921 | 5.946 | 5.709 | 5.794 | 5,850,324 | -0.15(-2.56%) |
Oct 09, 2006 | 5.878 | 5.946 | 5.777 | 5.946 | 4,114,277 | +0.07(+1.15%) |
Oct 06, 2006 | 5.887 | 5.904 | 5.760 | 5.878 | 5,399,085 | -0.05(-0.85%) |
Oct 05, 2006 | 5.811 | 5.963 | 5.785 | 5.929 | 6,227,346 | +0.03(+0.43%) |
Oct 04, 2006 | 5.760 | 5.946 | 5.700 | 5.904 | 16,826,816 | +0.12(+2.04%) |
Oct 03, 2006 | 5.718 | 6.090 | 5.617 | 5.785 | 42,034,696 | +1.51(+35.38%) |
Oct 02, 2006 | 4.392 | 4.400 | 4.231 | 4.274 | 5,374,953 | -0.11(-2.50%) |
Sep 29, 2006 | 4.519 | 4.578 | 4.367 | 4.383 | 3,692,359 | -0.15(-3.35%) |
Sep 28, 2006 | 4.485 | 4.603 | 4.358 | 4.535 | 4,012,646 | +0.06(+1.32%) |
Sep 27, 2006 | 4.611 | 4.713 | 4.459 | 4.476 | 4,804,825 | -0.15(-3.28%) |
Sep 26, 2006 | 4.675 | 4.738 | 4.595 | 4.628 | 5,966,178 | -0.03(-0.72%) |
Sep 25, 2006 | 4.586 | 4.721 | 4.476 | 4.662 | 4,179,014 | +0.16(+3.56%) |
Sep 22, 2006 | 4.485 | 4.569 | 4.409 | 4.502 | 5,314,529 | -0.01(-0.19%) |
Sep 21, 2006 | 4.730 | 4.730 | 4.476 | 4.510 | 5,712,743 | -0.34(-6.97%) |
Sep 20, 2006 | 4.561 | 4.899 | 4.527 | 4.848 | 9,108,581 | +0.33(+7.29%) |
Sep 19, 2006 | 4.510 | 4.645 | 4.459 | 4.519 | 5,171,941 | +0.05(+1.13%) |
Sep 18, 2006 | 4.535 | 4.561 | 4.443 | 4.468 | 8,139,869 | -0.08(-1.67%) |
Sep 15, 2006 | 4.616 | 4.637 | 4.519 | 4.544 | 11,732,770 | +0.06(+1.32%) |
Sep 14, 2006 | 4.096 | 4.560 | 4.079 | 4.485 | 11,514,629 | +0.36(+8.81%) |
Sep 13, 2006 | 4.206 | 4.291 | 4.105 | 4.122 | 4,343,797 | -0.08(-2.01%) |
Sep 12, 2006 | 4.003 | 4.206 | 4.003 | 4.206 | 3,319,841 | +0.18(+4.40%) |
Sep 11, 2006 | 3.995 | 4.046 | 3.843 | 4.029 | 3,535,601 | +0.00(+0.00%) |
Sep 08, 2006 | 3.986 | 4.046 | 3.961 | 4.029 | 1,983,131 | +0.05(+1.27%) |
Sep 07, 2006 | 3.927 | 4.029 | 3.818 | 3.978 | 4,096,050 | +0.05(+1.29%) |
Sep 06, 2006 | 4.265 | 4.274 | 3.919 | 3.927 | 5,533,592 | -0.38(-8.82%) |
Sep 05, 2006 | 4.139 | 4.307 | 4.071 | 4.307 | 3,722,940 | +0.16(+3.87%) |
Sep 01, 2006 | 3.944 | 4.223 | 3.868 | 4.147 | 4,759,273 | +0.24(+6.05%) |
Aug 31, 2006 | 3.995 | 4.012 | 3.885 | 3.910 | 3,309,700 | -0.08(-1.91%) |
Aug 30, 2006 | 4.020 | 4.037 | 3.910 | 3.986 | 3,531,327 | -0.02(-0.42%) |
Aug 29, 2006 | 3.902 | 4.020 | 3.809 | 4.003 | 4,219,510 | +0.12(+3.04%) |
Aug 28, 2006 | 3.843 | 3.902 | 3.792 | 3.885 | 2,202,258 | +0.07(+1.77%) |
Aug 25, 2006 | 3.691 | 3.834 | 3.691 | 3.818 | 3,675,359 | +0.12(+3.20%) |
Aug 24, 2006 | 3.674 | 3.708 | 3.615 | 3.699 | 2,437,809 | +0.03(+0.69%) |
Aug 23, 2006 | 3.784 | 3.843 | 3.649 | 3.674 | 3,421,519 | -0.12(-3.12%) |
Aug 22, 2006 | 3.818 | 3.877 | 3.758 | 3.792 | 2,535,375 | -0.05(-1.32%) |
Aug 21, 2006 | 3.902 | 3.902 | 3.767 | 3.843 | 1,831,870 | -0.08(-2.15%) |
Aug 18, 2006 | 3.927 | 3.961 | 3.801 | 3.927 | 2,949,750 | +0.00(+0.00%) |
Aug 17, 2006 | 3.927 | 4.037 | 3.877 | 3.927 | 4,052,625 | -0.03(-0.85%) |
Aug 16, 2006 | 3.868 | 3.978 | 3.767 | 3.961 | 3,290,707 | +0.12(+3.08%) |
Aug 15, 2006 | 3.733 | 3.843 | 3.716 | 3.843 | 2,216,245 | +0.16(+4.36%) |
Aug 14, 2006 | 3.606 | 3.733 | 3.598 | 3.682 | 2,730,967 | +0.11(+3.07%) |
Aug 11, 2006 | 3.649 | 3.674 | 3.514 | 3.573 | 2,563,836 | -0.10(-2.76%) |
Aug 10, 2006 | 3.615 | 3.716 | 3.564 | 3.674 | 1,810,396 | +0.05(+1.40%) |
Aug 09, 2006 | 3.758 | 3.801 | 3.606 | 3.623 | 3,354,905 | -0.07(-1.83%) |
Aug 08, 2006 | 3.725 | 3.775 | 3.674 | 3.691 | 2,605,101 | -0.03(-0.91%) |
Aug 07, 2006 | 3.716 | 3.801 | 3.640 | 3.725 | 2,423,934 | -0.03(-0.68%) |
Aug 04, 2006 | 3.801 | 3.834 | 3.590 | 3.750 | 5,814,594 | -0.03(-0.67%) |
Aug 03, 2006 | 3.674 | 3.784 | 3.615 | 3.775 | 6,229,246 | +0.06(+1.59%) |
Aug 02, 2006 | 3.581 | 3.725 | 3.573 | 3.716 | 4,190,485 | +0.14(+3.77%) |
Aug 01, 2006 | 3.674 | 3.716 | 3.556 | 3.581 | 2,688,113 | -0.13(-3.42%) |
Jul 31, 2006 | 3.750 | 3.758 | 3.632 | 3.708 | 4,247,180 | +0.00(+0.00%) |
Jul 28, 2006 | 3.573 | 3.725 | 3.547 | 3.708 | 4,028,765 | +0.15(+4.28%) |
Jul 27, 2006 | 3.758 | 3.775 | 3.539 | 3.556 | 3,517,517 | -0.17(-4.54%) |
Jul 26, 2006 | 3.514 | 3.758 | 3.497 | 3.725 | 6,620,668 | +0.19(+5.25%) |
Jul 25, 2006 | 3.530 | 3.615 | 3.454 | 3.539 | 5,691,629 | +0.10(+2.95%) |
Jul 24, 2006 | 3.463 | 3.564 | 3.404 | 3.438 | 7,434,710 | -0.03(-0.73%) |
Jul 21, 2006 | 3.843 | 3.590 | 3.412 | 3.463 | 14,631,346 | -0.38(-9.89%) |
Jul 20, 2006 | 4.215 | 4.367 | 3.767 | 3.843 | 13,817,691 | -0.08(-1.94%) |
Jul 19, 2006 | 3.944 | 3.986 | 3.877 | 3.919 | 6,403,534 | +0.00(+0.00%) |
Jul 18, 2006 | 4.003 | 4.037 | 3.809 | 3.919 | 5,433,496 | -0.04(-1.07%) |
Jul 17, 2006 | 4.054 | 4.130 | 3.961 | 3.961 | 2,635,021 | -0.08(-1.88%) |
Jul 14, 2006 | 3.919 | 4.062 | 3.902 | 4.037 | 4,116,332 | +0.11(+2.80%) |
Jul 13, 2006 | 4.062 | 4.105 | 3.877 | 3.927 | 8,526,669 | -0.18(-4.32%) |
Jul 12, 2006 | 4.282 | 4.358 | 4.096 | 4.105 | 4,435,101 | -0.21(-4.89%) |
Jul 11, 2006 | 4.198 | 4.324 | 4.113 | 4.316 | 5,213,167 | +0.13(+3.02%) |
Jul 10, 2006 | 4.392 | 4.409 | 4.172 | 4.189 | 4,676,805 | -0.17(-3.88%) |
Jul 07, 2006 | 4.561 | 4.586 | 4.282 | 4.358 | 5,682,879 | -0.21(-4.62%) |
Jul 06, 2006 | 4.595 | 4.688 | 4.561 | 4.569 | 3,368,020 | -0.03(-0.55%) |
Jul 05, 2006 | 4.561 | 4.645 | 4.544 | 4.595 | 1,792,894 | -0.03(-0.73%) |
Jul 03, 2006 | 4.595 | 4.654 | 4.569 | 4.628 | 973,272 | -0.03(-0.54%) |
Jun 30, 2006 | 4.654 | 4.671 | 4.527 | 4.654 | 3,201,964 | +0.00(+0.00%) |
Jun 29, 2006 | 4.485 | 4.671 | 4.417 | 4.654 | 3,791,999 | +0.19(+4.36%) |
Jun 28, 2006 | 4.611 | 4.637 | 4.350 | 4.459 | 4,826,729 | -0.16(-3.47%) |
Jun 27, 2006 | 4.738 | 4.840 | 4.569 | 4.620 | 3,270,643 | -0.14(-2.84%) |
Jun 26, 2006 | 4.620 | 4.772 | 4.578 | 4.755 | 2,638,072 | +0.13(+2.74%) |
Jun 23, 2006 | 4.561 | 4.713 | 4.502 | 4.628 | 3,292,804 | +0.05(+1.11%) |
Jun 22, 2006 | 4.730 | 4.755 | 4.535 | 4.578 | 3,982,497 | -0.17(-3.56%) |
Jun 21, 2006 | 4.510 | 4.747 | 4.417 | 4.747 | 10,163,338 | +0.24(+5.44%) |
Jun 20, 2006 | 4.586 | 4.645 | 4.493 | 4.502 | 2,528,095 | -0.09(-2.02%) |
Jun 19, 2006 | 4.637 | 4.662 | 4.527 | 4.595 | 3,441,505 | -0.01(-0.18%) |
Jun 16, 2006 | 4.890 | 4.890 | 4.586 | 4.603 | 8,093,291 | -0.30(-6.03%) |
Jun 15, 2006 | 4.654 | 5.076 | 4.654 | 4.899 | 6,500,338 | +0.25(+5.45%) |
Jun 14, 2006 | 4.519 | 4.704 | 4.519 | 4.645 | 3,040,889 | +0.14(+3.00%) |
Jun 13, 2006 | 4.552 | 4.704 | 4.493 | 4.510 | 4,390,732 | -0.07(-1.48%) |
Jun 12, 2006 | 4.789 | 4.856 | 4.569 | 4.578 | 4,539,877 | -0.24(-5.08%) |
Jun 09, 2006 | 4.814 | 4.966 | 4.806 | 4.823 | 3,531,847 | +0.05(+1.06%) |
Jun 08, 2006 | 4.806 | 4.848 | 4.645 | 4.772 | 8,156,093 | -0.07(-1.40%) |
Jun 07, 2006 | 4.907 | 5.008 | 4.823 | 4.840 | 3,542,642 | -0.07(-1.34%) |
Jun 06, 2006 | 5.051 | 5.051 | 4.806 | 4.905 | 5,892,544 | -0.02(-0.38%) |
Jun 05, 2006 | 5.135 | 5.135 | 4.907 | 4.924 | 3,895,463 | -0.19(-3.80%) |
Jun 02, 2006 | 5.101 | 5.160 | 5.025 | 5.118 | 5,092,608 | +0.03(+0.66%) |
Jun 01, 2006 | 4.764 | 5.084 | 4.764 | 5.084 | 4,086,004 | +0.30(+6.36%) |
May 31, 2006 | 4.764 | 4.840 | 4.611 | 4.780 | 3,642,495 | +0.04(+0.89%) |
May 30, 2006 | 4.844 | 4.844 | 4.721 | 4.738 | 2,475,053 | -0.08(-1.75%) |
May 26, 2006 | 4.856 | 4.932 | 4.755 | 4.823 | 2,817,282 | -0.02(-0.35%) |
May 25, 2006 | 4.747 | 4.856 | 4.662 | 4.840 | 4,580,175 | +0.18(+3.80%) |
May 24, 2006 | 4.595 | 4.704 | 4.519 | 4.662 | 6,949,118 | +0.07(+1.47%) |
May 23, 2006 | 4.721 | 4.856 | 4.561 | 4.595 | 6,713,986 | +0.01(+0.18%) |
May 22, 2006 | 4.856 | 4.924 | 4.578 | 4.586 | 8,816,754 | -0.30(-6.22%) |
May 19, 2006 | 4.856 | 4.932 | 4.755 | 4.890 | 2,815,564 | +0.05(+1.05%) |
May 18, 2006 | 5.008 | 5.076 | 4.806 | 4.840 | 3,318,515 | -0.09(-1.88%) |
May 17, 2006 | 5.169 | 5.245 | 4.907 | 4.932 | 5,449,818 | -0.27(-5.19%) |
May 16, 2006 | 5.262 | 5.363 | 5.169 | 5.203 | 2,409,311 | -0.03(-0.48%) |
May 15, 2006 | 5.363 | 5.507 | 5.186 | 5.228 | 3,813,790 | -0.17(-3.13%) |
May 12, 2006 | 5.414 | 5.507 | 5.253 | 5.397 | 4,510,106 | -0.14(-2.44%) |
May 11, 2006 | 5.701 | 5.760 | 5.524 | 5.532 | 3,793,343 | -0.18(-3.11%) |
May 10, 2006 | 5.811 | 5.861 | 5.684 | 5.709 | 2,535,630 | -0.14(-2.45%) |
May 09, 2006 | 5.921 | 5.938 | 5.819 | 5.853 | 2,733,512 | -0.10(-1.70%) |
May 08, 2006 | 6.056 | 6.106 | 5.921 | 5.954 | 3,849,779 | -0.14(-2.35%) |
May 05, 2006 | 6.157 | 6.216 | 6.098 | 6.098 | 1,813,813 | -0.07(-1.10%) |
May 04, 2006 | 6.064 | 6.182 | 6.064 | 6.166 | 1,544,866 | +0.06(+0.97%) |
May 03, 2006 | 6.081 | 6.123 | 5.997 | 6.106 | 2,088,841 | +0.03(+0.42%) |
May 02, 2006 | 6.081 | 6.166 | 6.047 | 6.081 | 2,407,830 | -0.01(-0.14%) |
May 01, 2006 | 6.022 | 6.199 | 6.022 | 6.090 | 3,311,896 | +0.06(+0.98%) |
Apr 28, 2006 | 6.199 | 6.301 | 6.030 | 6.030 | 5,502,762 | -0.19(-2.99%) |
Apr 27, 2006 | 6.242 | 6.343 | 6.140 | 6.216 | 4,905,953 | -0.07(-1.08%) |
Apr 26, 2006 | 6.123 | 6.301 | 6.123 | 6.284 | 6,418,006 | +0.14(+2.34%) |
Apr 25, 2006 | 6.106 | 6.149 | 5.836 | 6.140 | 11,324,938 | -0.33(-5.09%) |
Apr 24, 2006 | 6.292 | 6.478 | 6.106 | 6.470 | 10,186,916 | -0.05(-0.78%) |
Apr 21, 2006 | 6.672 | 6.715 | 6.419 | 6.520 | 4,327,015 | -0.13(-1.91%) |
Apr 20, 2006 | 6.626 | 6.757 | 6.512 | 6.647 | 6,932,759 | +0.12(+1.81%) |
Apr 19, 2006 | 6.436 | 6.672 | 6.292 | 6.529 | 6,669,907 | +0.08(+1.18%) |
Apr 18, 2006 | 6.208 | 6.546 | 6.182 | 6.453 | 6,573,185 | +0.24(+3.95%) |
Apr 17, 2006 | 6.225 | 6.410 | 6.132 | 6.208 | 5,426,358 | -0.03(-0.41%) |
Apr 13, 2006 | 6.098 | 6.250 | 6.056 | 6.233 | 1,820,005 | +0.13(+2.07%) |
Apr 12, 2006 | 6.073 | 6.166 | 6.030 | 6.106 | 2,353,729 | +0.03(+0.56%) |
Apr 11, 2006 | 6.098 | 6.166 | 5.997 | 6.073 | 4,198,694 | +0.01(+0.14%) |
Apr 10, 2006 | 6.111 | 6.132 | 5.921 | 6.064 | 3,435,277 | -0.08(-1.24%) |
Apr 07, 2006 | 6.208 | 6.225 | 6.022 | 6.140 | 6,557,407 | -0.07(-1.09%) |
Apr 06, 2006 | 6.140 | 6.233 | 6.073 | 6.208 | 2,509,666 | +0.07(+1.10%) |
Apr 05, 2006 | 6.039 | 6.157 | 5.954 | 6.140 | 4,583,884 | +0.07(+1.11%) |
Apr 04, 2006 | 6.174 | 6.208 | 6.047 | 6.073 | 6,193,624 | -0.01(-0.14%) |
Apr 03, 2006 | 5.836 | 6.166 | 5.828 | 6.081 | 12,547,277 | +0.35(+6.19%) |
Mar 31, 2006 | 5.883 | 5.921 | 5.659 | 5.726 | 5,193,394 | -0.15(-2.59%) |
Mar 30, 2006 | 5.971 | 5.988 | 5.743 | 5.878 | 9,305,679 | +0.11(+1.90%) |
Mar 29, 2006 | 5.684 | 5.785 | 5.659 | 5.769 | 4,619,286 | +0.13(+2.25%) |
Mar 28, 2006 | 5.726 | 5.819 | 5.600 | 5.642 | 6,600,095 | -0.06(-1.04%) |
Mar 27, 2006 | 5.524 | 5.769 | 5.524 | 5.701 | 12,018,928 | +0.28(+5.14%) |
Mar 24, 2006 | 5.077 | 5.431 | 5.051 | 5.422 | 9,220,535 | +0.35(+7.00%) |
Mar 23, 2006 | 5.144 | 5.169 | 5.017 | 5.068 | 4,213,622 | -0.04(-0.83%) |
Mar 22, 2006 | 5.051 | 5.160 | 5.034 | 5.110 | 5,534,848 | +0.04(+0.83%) |
Mar 21, 2006 | 4.983 | 5.245 | 4.983 | 5.068 | 6,561,602 | +0.09(+1.87%) |
Mar 20, 2006 | 4.966 | 5.034 | 4.958 | 4.975 | 2,622,379 | -0.01(-0.17%) |
Mar 17, 2006 | 4.941 | 4.992 | 4.840 | 4.983 | 6,122,812 | +0.07(+1.37%) |
Mar 16, 2006 | 4.966 | 5.160 | 4.873 | 4.916 | 5,597,777 | -0.07(-1.36%) |
Mar 15, 2006 | 4.764 | 5.034 | 4.764 | 4.983 | 7,584,416 | +0.22(+4.61%) |
Mar 14, 2006 | 4.628 | 4.806 | 4.620 | 4.764 | 4,463,614 | +0.11(+2.36%) |
Mar 13, 2006 | 4.662 | 4.772 | 4.628 | 4.654 | 2,569,990 | +0.01(+0.18%) |
Mar 10, 2006 | 4.552 | 4.730 | 4.535 | 4.645 | 3,072,593 | +0.07(+1.48%) |
Mar 09, 2006 | 4.569 | 4.704 | 4.527 | 4.578 | 4,461,986 | -0.03(-0.55%) |
Mar 08, 2006 | 4.569 | 4.637 | 4.502 | 4.603 | 2,306,274 | +0.03(+0.74%) |
Mar 07, 2006 | 4.646 | 4.654 | 4.544 | 4.569 | 1,834,284 | -0.10(-2.17%) |
Mar 06, 2006 | 4.780 | 4.848 | 4.611 | 4.671 | 3,061,057 | -0.06(-1.25%) |
Mar 03, 2006 | 4.561 | 4.831 | 4.519 | 4.730 | 6,946,037 | +0.15(+3.32%) |
Mar 02, 2006 | 4.586 | 4.595 | 4.502 | 4.578 | 3,818,099 | -0.02(-0.37%) |
Mar 01, 2006 | 4.451 | 4.611 | 4.434 | 4.595 | 2,565,370 | +0.15(+3.42%) |
Feb 28, 2006 | 4.502 | 4.519 | 4.434 | 4.443 | 2,683,947 | -0.06(-1.31%) |
Feb 27, 2006 | 4.519 | 4.535 | 4.476 | 4.502 | 2,395,252 | +0.01(+0.19%) |
Feb 24, 2006 | 4.527 | 4.586 | 4.476 | 4.493 | 3,847,944 | -0.07(-1.48%) |
Feb 23, 2006 | 4.569 | 4.628 | 4.493 | 4.561 | 5,376,894 | +0.00(+0.00%) |
Feb 22, 2006 | 4.443 | 4.578 | 4.434 | 4.561 | 3,538,279 | +0.12(+2.66%) |
Feb 21, 2006 | 4.468 | 4.519 | 4.434 | 4.443 | 2,715,625 | -0.04(-0.94%) |
Feb 17, 2006 | 4.502 | 4.561 | 4.409 | 4.485 | 3,489,736 | +0.00(+0.00%) |
Feb 16, 2006 | 4.358 | 4.485 | 4.350 | 4.485 | 3,125,762 | +0.12(+2.71%) |
Feb 15, 2006 | 4.341 | 4.434 | 4.324 | 4.367 | 2,360,813 | +0.02(+0.39%) |
Feb 14, 2006 | 4.350 | 4.400 | 4.316 | 4.350 | 2,373,848 | +0.02(+0.39%) |
Feb 13, 2006 | 4.350 | 4.392 | 4.307 | 4.333 | 3,064,215 | -0.04(-0.97%) |
Feb 10, 2006 | 4.409 | 4.434 | 4.307 | 4.375 | 3,408,059 | -0.02(-0.38%) |
Feb 09, 2006 | 4.324 | 4.459 | 4.316 | 4.392 | 4,071,321 | +0.07(+1.56%) |
Feb 08, 2006 | 4.278 | 4.358 | 4.265 | 4.324 | 3,634,046 | +0.04(+0.99%) |
Feb 07, 2006 | 4.383 | 4.383 | 4.231 | 4.282 | 4,284,138 | -0.08(-1.74%) |
Feb 06, 2006 | 4.367 | 4.392 | 4.307 | 4.358 | 3,478,164 | -0.02(-0.39%) |
Feb 03, 2006 | 4.409 | 4.426 | 4.350 | 4.375 | 2,215,580 | -0.04(-0.96%) |
Feb 02, 2006 | 4.493 | 4.502 | 4.392 | 4.417 | 3,252,071 | -0.08(-1.69%) |
Feb 01, 2006 | 4.434 | 4.510 | 4.409 | 4.493 | 2,889,572 | +0.03(+0.76%) |
Jan 31, 2006 | 4.434 | 4.476 | 4.409 | 4.459 | 3,787,482 | +0.02(+0.38%) |
Jan 30, 2006 | 4.468 | 4.476 | 4.409 | 4.443 | 5,414,292 | -0.06(-1.31%) |
Jan 27, 2006 | 4.443 | 4.552 | 4.409 | 4.502 | 5,478,898 | +0.06(+1.33%) |
Jan 26, 2006 | 4.966 | 4.730 | 4.350 | 4.443 | 14,544,393 | -0.52(-10.54%) |
Jan 25, 2006 | 5.000 | 5.059 | 4.856 | 4.966 | 7,555,981 | +0.17(+3.52%) |
Jan 24, 2006 | 4.603 | 4.797 | 4.603 | 4.797 | 4,959,392 | +0.18(+3.84%) |
Jan 23, 2006 | 4.696 | 4.730 | 4.586 | 4.620 | 3,068,554 | -0.05(-1.09%) |
Jan 20, 2006 | 4.772 | 4.848 | 4.637 | 4.671 | 4,001,704 | -0.20(-4.16%) |
Jan 19, 2006 | 4.704 | 4.958 | 4.671 | 4.873 | 7,046,444 | +0.22(+4.72%) |
Jan 18, 2006 | 4.493 | 4.671 | 4.392 | 4.654 | 5,281,068 | +0.19(+4.16%) |
Jan 17, 2006 | 4.561 | 4.603 | 4.459 | 4.468 | 3,433,608 | -0.14(-2.94%) |
Jan 13, 2006 | 4.671 | 4.704 | 4.552 | 4.603 | 2,425,869 | -0.08(-1.62%) |
Jan 12, 2006 | 4.797 | 4.797 | 4.662 | 4.679 | 3,259,554 | -0.12(-2.46%) |
Jan 11, 2006 | 4.679 | 4.797 | 4.637 | 4.797 | 3,949,375 | +0.10(+2.16%) |
Jan 10, 2006 | 4.721 | 4.747 | 4.569 | 4.696 | 4,458,783 | -0.02(-0.36%) |
Jan 09, 2006 | 4.662 | 4.730 | 4.628 | 4.713 | 3,411,920 | +0.08(+1.82%) |
Jan 06, 2006 | 4.569 | 4.671 | 4.569 | 4.628 | 3,533,880 | +0.04(+0.92%) |
Jan 05, 2006 | 4.476 | 4.637 | 4.476 | 4.586 | 3,264,239 | +0.13(+2.84%) |
Jan 04, 2006 | 4.384 | 4.510 | 4.375 | 4.459 | 2,802,706 | +0.06(+1.34%) |