Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.832 | 5.832 | 5.739 | 5.785 | 332,174 | +0.06(+0.98%) |
Apr 27, 2006 | 5.720 | 5.760 | 5.673 | 5.729 | 364,238 | +0.02(+0.33%) |
Apr 26, 2006 | 5.785 | 5.804 | 5.695 | 5.711 | 308,448 | -0.07(-1.13%) |
Apr 25, 2006 | 5.814 | 5.817 | 5.717 | 5.776 | 332,816 | -0.02(-0.38%) |
Apr 24, 2006 | 5.817 | 5.842 | 5.776 | 5.798 | 308,768 | -0.02(-0.32%) |
Apr 21, 2006 | 5.863 | 5.891 | 5.801 | 5.817 | 235,664 | -0.02(-0.27%) |
Apr 20, 2006 | 5.823 | 5.838 | 5.807 | 5.832 | 260,032 | +0.03(+0.48%) |
Apr 19, 2006 | 5.804 | 5.832 | 5.754 | 5.804 | 291,454 | -0.04(-0.75%) |
Apr 18, 2006 | 5.804 | 5.854 | 5.785 | 5.848 | 320,632 | +0.07(+1.13%) |
Apr 17, 2006 | 5.876 | 5.876 | 5.723 | 5.782 | 393,736 | -0.08(-1.38%) |
Apr 13, 2006 | 5.826 | 5.863 | 5.789 | 5.863 | 255,864 | +0.04(+0.64%) |
Apr 12, 2006 | 5.860 | 5.876 | 5.795 | 5.826 | 325,441 | -0.02(-0.37%) |
Apr 11, 2006 | 5.910 | 5.913 | 5.823 | 5.848 | 351,092 | -0.04(-0.74%) |
Apr 10, 2006 | 5.863 | 5.910 | 5.863 | 5.891 | 362,955 | +0.01(+0.21%) |
Apr 07, 2006 | 5.904 | 5.916 | 5.863 | 5.879 | 284,080 | -0.01(-0.11%) |
Apr 06, 2006 | 5.895 | 5.913 | 5.873 | 5.885 | 339,228 | -0.01(-0.16%) |
Apr 05, 2006 | 5.901 | 5.929 | 5.885 | 5.895 | 339,228 | -0.01(-0.11%) |
Apr 04, 2006 | 5.941 | 6.019 | 5.885 | 5.901 | 306,845 | -0.02(-0.42%) |
Apr 03, 2006 | 5.901 | 5.969 | 5.895 | 5.926 | 619,140 | +0.04(+0.74%) |
Mar 31, 2006 | 5.941 | 5.941 | 5.870 | 5.882 | 415,539 | +0.02(+0.32%) |
Mar 30, 2006 | 5.845 | 5.867 | 5.832 | 5.863 | 272,858 | +0.03(+0.53%) |
Mar 29, 2006 | 5.826 | 5.888 | 5.814 | 5.832 | 427,402 | +0.01(+0.11%) |
Mar 28, 2006 | 5.929 | 5.935 | 5.804 | 5.826 | 407,523 | -0.09(-1.58%) |
Mar 27, 2006 | 5.963 | 5.973 | 5.910 | 5.920 | 352,374 | -0.01(-0.16%) |
Mar 24, 2006 | 5.938 | 5.951 | 5.904 | 5.929 | 300,753 | +0.03(+0.48%) |
Mar 23, 2006 | 5.923 | 5.938 | 5.870 | 5.901 | 280,553 | +0.01(+0.16%) |
Mar 22, 2006 | 5.895 | 5.910 | 5.867 | 5.891 | 368,406 | -0.07(-1.10%) |
Mar 21, 2006 | 5.979 | 5.979 | 5.941 | 5.957 | 316,463 | -0.01(-0.21%) |
Mar 20, 2006 | 6.019 | 6.019 | 5.951 | 5.969 | 390,850 | -0.04(-0.62%) |
Mar 17, 2006 | 6.063 | 6.076 | 5.991 | 6.007 | 315,822 | -0.02(-0.41%) |
Mar 16, 2006 | 6.066 | 6.075 | 6.019 | 6.032 | 359,428 | -0.02(-0.31%) |
Mar 15, 2006 | 6.079 | 6.082 | 6.032 | 6.051 | 303,959 | -0.00(-0.05%) |
Mar 14, 2006 | 6.001 | 6.054 | 5.963 | 6.054 | 288,889 | +0.05(+0.88%) |
Mar 13, 2006 | 5.973 | 6.001 | 5.941 | 6.001 | 260,032 | +0.06(+1.05%) |
Mar 10, 2006 | 5.885 | 5.941 | 5.885 | 5.938 | 267,407 | +0.06(+1.01%) |
Mar 09, 2006 | 5.885 | 5.907 | 5.863 | 5.879 | 386,041 | -0.00(-0.05%) |
Mar 08, 2006 | 5.932 | 5.938 | 5.867 | 5.882 | 383,476 | -0.02(-0.37%) |
Mar 07, 2006 | 5.976 | 6.001 | 5.898 | 5.904 | 460,107 | -0.03(-0.53%) |
Mar 06, 2006 | 6.079 | 6.082 | 5.901 | 5.935 | 618,499 | -0.12(-1.91%) |
Mar 03, 2006 | 6.007 | 6.051 | 5.982 | 6.051 | 351,092 | +0.05(+0.88%) |
Mar 02, 2006 | 6.044 | 6.047 | 5.957 | 5.998 | 360,390 | -0.03(-0.52%) |
Mar 01, 2006 | 6.032 | 6.113 | 5.976 | 6.029 | 601,826 | +0.04(+0.73%) |
Feb 28, 2006 | 5.957 | 6.004 | 5.963 | 5.985 | 560,785 | +0.03(+0.47%) |
Feb 27, 2006 | 5.985 | 6.001 | 5.938 | 5.957 | 364,879 | +0.00(+0.05%) |
Feb 24, 2006 | 5.966 | 5.982 | 5.929 | 5.954 | 468,764 | +0.01(+0.21%) |
Feb 23, 2006 | 5.957 | 5.963 | 5.873 | 5.941 | 591,887 | +0.02(+0.42%) |
Feb 22, 2006 | 5.973 | 5.979 | 5.901 | 5.916 | 491,208 | -0.02(-0.32%) |
Feb 21, 2006 | 5.941 | 5.957 | 5.882 | 5.935 | 474,215 | +0.03(+0.53%) |
Feb 17, 2006 | 5.910 | 5.920 | 5.845 | 5.904 | 330,571 | +0.03(+0.58%) |
Feb 16, 2006 | 5.842 | 5.882 | 5.842 | 5.870 | 335,701 | -0.07(-1.10%) |
Feb 15, 2006 | 5.926 | 5.948 | 5.873 | 5.935 | 419,707 | +0.02(+0.26%) |
Feb 14, 2006 | 5.901 | 5.926 | 5.901 | 5.920 | 331,213 | +0.02(+0.37%) |
Feb 13, 2006 | 5.907 | 5.916 | 5.870 | 5.898 | 456,580 | +0.00(+0.05%) |
Feb 10, 2006 | 5.929 | 5.929 | 5.863 | 5.895 | 336,343 | -0.01(-0.11%) |
Feb 09, 2006 | 5.888 | 5.951 | 5.888 | 5.901 | 437,983 | +0.01(+0.21%) |
Feb 08, 2006 | 5.873 | 5.926 | 5.863 | 5.888 | 399,507 | -0.01(-0.16%) |
Feb 07, 2006 | 5.863 | 5.907 | 5.860 | 5.898 | 267,727 | +0.01(+0.21%) |
Feb 06, 2006 | 5.882 | 5.895 | 5.842 | 5.885 | 357,825 | +0.02(+0.43%) |
Feb 03, 2006 | 5.810 | 5.870 | 5.801 | 5.860 | 300,432 | +0.06(+1.02%) |
Feb 02, 2006 | 5.804 | 5.810 | 5.748 | 5.801 | 368,085 | +0.01(+0.16%) |
Feb 01, 2006 | 5.863 | 5.882 | 5.770 | 5.792 | 368,406 | -0.03(-0.54%) |
Jan 31, 2006 | 5.879 | 5.945 | 5.823 | 5.823 | 717,254 | -0.04(-0.64%) |
Jan 30, 2006 | 5.926 | 5.926 | 5.842 | 5.860 | 421,951 | -0.03(-0.48%) |
Jan 27, 2006 | 5.848 | 5.907 | 5.838 | 5.888 | 417,142 | +0.02(+0.32%) |
Jan 26, 2006 | 5.810 | 5.879 | 5.804 | 5.870 | 414,577 | +0.04(+0.64%) |
Jan 25, 2006 | 5.876 | 5.879 | 5.814 | 5.832 | 446,640 | -0.02(-0.32%) |
Jan 24, 2006 | 5.814 | 5.863 | 5.751 | 5.851 | 496,659 | +0.07(+1.19%) |
Jan 23, 2006 | 5.779 | 5.835 | 5.739 | 5.782 | 393,095 | -0.00(-0.05%) |
Jan 20, 2006 | 5.845 | 5.848 | 5.754 | 5.785 | 347,244 | -0.05(-0.91%) |
Jan 19, 2006 | 5.857 | 5.891 | 5.770 | 5.838 | 391,491 | -0.03(-0.58%) |
Jan 18, 2006 | 5.823 | 5.910 | 5.789 | 5.873 | 575,534 | +0.02(+0.32%) |
Jan 17, 2006 | 5.860 | 5.863 | 5.789 | 5.854 | 433,174 | -0.01(-0.11%) |
Jan 13, 2006 | 5.848 | 5.874 | 5.795 | 5.860 | 357,825 | +0.00(+0.00%) |
Jan 12, 2006 | 5.854 | 5.907 | 5.807 | 5.860 | 363,276 | -0.02(-0.32%) |
Jan 11, 2006 | 5.804 | 5.885 | 5.804 | 5.879 | 376,742 | +0.06(+1.07%) |
Jan 10, 2006 | 5.823 | 5.842 | 5.754 | 5.817 | 422,593 | +0.02(+0.43%) |
Jan 09, 2006 | 5.795 | 5.845 | 5.773 | 5.792 | 450,488 | +0.03(+0.60%) |
Jan 06, 2006 | 5.785 | 5.807 | 5.754 | 5.757 | 432,853 | +0.00(+0.05%) |
Jan 05, 2006 | 5.795 | 5.795 | 5.726 | 5.754 | 384,117 | -0.03(-0.49%) |
Jan 04, 2006 | 5.732 | 5.789 | 5.729 | 5.782 | 641,585 | +0.05(+0.93%) |
Jan 03, 2006 | 5.614 | 5.736 | 5.583 | 5.729 | 688,717 | +0.16(+2.86%) |
Dec 30, 2005 | 5.520 | 5.583 | 5.467 | 5.570 | 1,203,012 | +0.09(+1.59%) |
Dec 29, 2005 | 5.399 | 5.518 | 5.396 | 5.483 | 1,046,864 | +0.06(+1.15%) |
Dec 28, 2005 | 5.414 | 5.421 | 5.352 | 5.421 | 1,354,991 | +0.03(+0.52%) |
Dec 27, 2005 | 5.396 | 5.427 | 5.321 | 5.392 | 1,228,342 | -0.04(-0.80%) |
Dec 23, 2005 | 5.399 | 5.436 | 5.368 | 5.436 | 898,090 | +0.03(+0.58%) |
Dec 22, 2005 | 5.458 | 5.464 | 5.380 | 5.405 | 963,499 | -0.05(-0.97%) |
Dec 21, 2005 | 5.470 | 5.483 | 5.383 | 5.458 | 1,068,346 | -0.01(-0.23%) |
Dec 20, 2005 | 5.539 | 5.558 | 5.396 | 5.470 | 856,087 | -0.07(-1.24%) |
Dec 19, 2005 | 5.583 | 5.642 | 5.505 | 5.539 | 647,356 | -0.04(-0.67%) |
Dec 16, 2005 | 5.548 | 5.592 | 5.499 | 5.576 | 910,595 | +0.07(+1.30%) |
Dec 15, 2005 | 5.492 | 5.545 | 5.474 | 5.505 | 1,111,952 | +0.01(+0.23%) |
Dec 14, 2005 | 5.492 | 5.545 | 5.414 | 5.492 | 1,199,164 | -0.02(-0.28%) |
Dec 13, 2005 | 5.442 | 5.517 | 5.392 | 5.508 | 1,004,220 | +0.02(+0.46%) |
Dec 12, 2005 | 5.552 | 5.576 | 5.464 | 5.483 | 804,466 | -0.10(-1.79%) |
Dec 09, 2005 | 5.595 | 5.636 | 5.536 | 5.583 | 648,959 | -0.02(-0.44%) |
Dec 08, 2005 | 5.692 | 5.692 | 5.548 | 5.608 | 776,571 | -0.07(-1.15%) |
Dec 07, 2005 | 5.773 | 5.801 | 5.651 | 5.673 | 531,608 | -0.11(-1.83%) |
Dec 06, 2005 | 5.820 | 5.832 | 5.760 | 5.779 | 514,294 | -0.04(-0.75%) |
Dec 05, 2005 | 5.832 | 5.838 | 5.782 | 5.823 | 298,829 | -0.01(-0.21%) |
Dec 02, 2005 | 5.873 | 5.876 | 5.801 | 5.835 | 257,467 | -0.01(-0.11%) |
Dec 01, 2005 | 5.879 | 5.941 | 5.810 | 5.842 | 608,239 | -0.01(-0.16%) |
Nov 30, 2005 | 5.907 | 5.936 | 5.789 | 5.851 | 456,580 | -0.01(-0.21%) |
Nov 29, 2005 | 5.901 | 5.923 | 5.851 | 5.863 | 346,924 | -0.02(-0.27%) |
Nov 28, 2005 | 5.832 | 5.910 | 5.832 | 5.879 | 511,408 | +0.00(+0.00%) |
Nov 25, 2005 | 5.820 | 5.904 | 5.820 | 5.879 | 103,564 | +0.04(+0.69%) |
Nov 23, 2005 | 5.779 | 5.873 | 5.767 | 5.838 | 485,437 | +0.05(+0.81%) |
Nov 22, 2005 | 5.798 | 5.848 | 5.760 | 5.792 | 569,763 | -0.02(-0.38%) |
Nov 21, 2005 | 5.910 | 5.910 | 5.742 | 5.814 | 576,817 | -0.11(-1.89%) |
Nov 18, 2005 | 5.941 | 5.954 | 5.916 | 5.926 | 299,470 | -0.02(-0.31%) |
Nov 17, 2005 | 5.957 | 5.991 | 5.910 | 5.945 | 343,397 | -0.00(-0.05%) |
Nov 16, 2005 | 5.957 | 5.994 | 5.941 | 5.948 | 284,721 | -0.01(-0.21%) |
Nov 15, 2005 | 5.954 | 5.973 | 5.923 | 5.960 | 337,305 | +0.02(+0.42%) |
Nov 14, 2005 | 5.994 | 6.022 | 5.932 | 5.935 | 344,679 | -0.06(-0.99%) |
Nov 11, 2005 | 6.007 | 6.074 | 5.976 | 5.994 | 277,346 | -0.01(-0.16%) |
Nov 10, 2005 | 5.988 | 6.051 | 5.957 | 6.004 | 341,793 | +0.03(+0.47%) |
Nov 09, 2005 | 5.935 | 6.035 | 5.913 | 5.976 | 407,523 | +0.02(+0.42%) |
Nov 08, 2005 | 6.029 | 6.057 | 5.916 | 5.951 | 283,438 | -0.05(-0.88%) |
Nov 07, 2005 | 6.004 | 6.057 | 5.988 | 6.004 | 222,198 | -0.03(-0.52%) |
Nov 04, 2005 | 5.973 | 6.035 | 5.966 | 6.035 | 218,350 | +0.04(+0.68%) |
Nov 03, 2005 | 5.982 | 6.032 | 5.935 | 5.994 | 206,487 | +0.02(+0.42%) |
Nov 02, 2005 | 5.923 | 5.973 | 5.904 | 5.969 | 290,172 | +0.05(+0.84%) |
Nov 01, 2005 | 5.976 | 6.004 | 5.882 | 5.920 | 389,247 | -0.08(-1.35%) |
Oct 31, 2005 | 5.973 | 6.001 | 5.885 | 6.001 | 359,108 | +0.07(+1.10%) |
Oct 28, 2005 | 5.963 | 6.010 | 5.895 | 5.935 | 245,283 | -0.03(-0.52%) |
Oct 27, 2005 | 6.001 | 6.013 | 5.958 | 5.966 | 193,341 | -0.02(-0.31%) |
Oct 26, 2005 | 6.075 | 6.113 | 5.973 | 5.985 | 350,451 | -0.09(-1.49%) |
Oct 25, 2005 | 6.051 | 6.088 | 6.013 | 6.075 | 256,505 | +0.01(+0.15%) |
Oct 24, 2005 | 6.069 | 6.094 | 6.044 | 6.066 | 193,982 | +0.00(+0.05%) |
Oct 21, 2005 | 6.066 | 6.129 | 6.060 | 6.063 | 252,658 | -0.02(-0.41%) |
Oct 20, 2005 | 6.144 | 6.160 | 6.038 | 6.088 | 325,762 | -0.07(-1.16%) |
Oct 19, 2005 | 6.144 | 6.191 | 6.113 | 6.160 | 427,723 | +0.03(+0.51%) |
Oct 18, 2005 | 6.097 | 6.175 | 6.088 | 6.129 | 323,838 | +0.00(+0.00%) |
Oct 17, 2005 | 6.044 | 6.144 | 6.007 | 6.129 | 213,220 | +0.12(+1.92%) |
Oct 14, 2005 | 6.088 | 6.150 | 6.013 | 6.013 | 262,918 | -0.10(-1.63%) |
Oct 13, 2005 | 6.007 | 6.113 | 5.973 | 6.113 | 199,433 | +0.14(+2.30%) |
Oct 12, 2005 | 6.054 | 6.097 | 5.935 | 5.976 | 378,346 | -0.08(-1.34%) |
Oct 11, 2005 | 6.072 | 6.129 | 6.051 | 6.057 | 263,239 | +0.00(+0.00%) |
Oct 10, 2005 | 6.100 | 6.144 | 5.994 | 6.057 | 197,509 | -0.04(-0.67%) |
Oct 07, 2005 | 5.988 | 6.200 | 5.988 | 6.097 | 186,928 | +0.09(+1.51%) |
Oct 06, 2005 | 6.144 | 6.153 | 6.004 | 6.007 | 254,261 | -0.13(-2.13%) |
Oct 05, 2005 | 6.206 | 6.238 | 6.119 | 6.138 | 256,826 | -0.07(-1.16%) |
Oct 04, 2005 | 6.188 | 6.238 | 6.170 | 6.210 | 236,626 | +0.00(+0.05%) |
Oct 03, 2005 | 6.100 | 6.238 | 6.100 | 6.206 | 347,885 | +0.11(+1.74%) |
Sep 30, 2005 | 6.057 | 6.113 | 6.038 | 6.100 | 387,003 | +0.07(+1.24%) |
Sep 29, 2005 | 6.032 | 6.038 | 5.941 | 6.026 | 256,185 | +0.01(+0.16%) |
Sep 28, 2005 | 5.985 | 6.029 | 5.935 | 6.016 | 302,035 | +0.04(+0.73%) |
Sep 27, 2005 | 6.026 | 6.041 | 5.870 | 5.973 | 596,055 | -0.07(-1.19%) |
Sep 26, 2005 | 6.091 | 6.091 | 5.963 | 6.044 | 405,599 | -0.02(-0.36%) |
Sep 23, 2005 | 6.066 | 6.066 | 5.969 | 6.066 | 535,776 | +0.04(+0.62%) |
Sep 22, 2005 | 6.119 | 6.172 | 5.963 | 6.029 | 479,345 | -0.11(-1.83%) |
Sep 21, 2005 | 6.231 | 6.235 | 6.110 | 6.141 | 433,815 | -0.11(-1.80%) |
Sep 20, 2005 | 6.250 | 6.300 | 6.238 | 6.253 | 410,088 | +0.01(+0.15%) |
Sep 19, 2005 | 6.247 | 6.284 | 6.191 | 6.244 | 380,590 | -0.01(-0.15%) |
Sep 16, 2005 | 6.185 | 6.253 | 6.253 | 6.253 | 358,787 | +0.05(+0.86%) |
Sep 15, 2005 | 6.222 | 6.250 | 6.166 | 6.200 | 336,343 | -0.01(-0.10%) |
Sep 14, 2005 | 6.269 | 6.269 | 6.206 | 6.206 | 498,903 | -0.05(-0.80%) |
Sep 13, 2005 | 6.284 | 6.306 | 6.250 | 6.256 | 421,951 | -0.04(-0.64%) |
Sep 12, 2005 | 6.272 | 6.316 | 6.272 | 6.297 | 278,950 | +0.01(+0.20%) |
Sep 09, 2005 | 6.272 | 6.300 | 6.247 | 6.284 | 423,555 | +0.00(+0.05%) |
Sep 08, 2005 | 6.256 | 6.300 | 6.241 | 6.281 | 321,914 | +0.01(+0.15%) |
Sep 07, 2005 | 6.260 | 6.313 | 6.238 | 6.272 | 403,355 | +0.03(+0.50%) |
Sep 06, 2005 | 6.260 | 6.266 | 6.241 | 6.241 | 397,583 | +0.01(+0.20%) |
Sep 02, 2005 | 6.253 | 6.256 | 6.219 | 6.228 | 277,988 | -0.01(-0.10%) |
Sep 01, 2005 | 6.269 | 6.269 | 6.225 | 6.235 | 306,524 | -0.03(-0.55%) |
Aug 31, 2005 | 6.297 | 6.297 | 6.210 | 6.269 | 450,488 | +0.03(+0.50%) |
Aug 30, 2005 | 6.278 | 6.284 | 6.194 | 6.238 | 420,669 | -0.04(-0.60%) |
Aug 29, 2005 | 6.269 | 6.284 | 6.238 | 6.275 | 354,939 | -0.01(-0.15%) |
Aug 26, 2005 | 6.300 | 6.316 | 6.266 | 6.284 | 421,310 | +0.01(+0.15%) |
Aug 25, 2005 | 6.272 | 6.284 | 6.253 | 6.275 | 474,535 | -0.02(-0.30%) |
Aug 24, 2005 | 6.263 | 6.313 | 6.247 | 6.294 | 367,123 | +0.02(+0.35%) |
Aug 23, 2005 | 6.297 | 6.300 | 6.238 | 6.272 | 409,126 | -0.01(-0.20%) |
Aug 22, 2005 | 6.322 | 6.341 | 6.269 | 6.284 | 418,745 | -0.08(-1.23%) |
Aug 19, 2005 | 6.344 | 6.362 | 6.306 | 6.362 | 502,110 | +0.05(+0.79%) |
Aug 18, 2005 | 6.309 | 6.325 | 6.284 | 6.313 | 615,934 | +0.00(+0.00%) |
Aug 17, 2005 | 6.300 | 6.319 | 6.272 | 6.313 | 422,272 | +0.00(+0.00%) |
Aug 16, 2005 | 6.313 | 6.319 | 6.297 | 6.313 | 416,821 | +0.01(+0.10%) |
Aug 15, 2005 | 6.319 | 6.322 | 6.284 | 6.306 | 287,607 | +0.00(+0.00%) |
Aug 12, 2005 | 6.300 | 6.322 | 6.284 | 6.306 | 218,991 | -0.01(-0.10%) |
Aug 11, 2005 | 6.294 | 6.322 | 6.260 | 6.312 | 321,273 | +0.01(+0.15%) |
Aug 10, 2005 | 6.269 | 6.325 | 6.269 | 6.303 | 295,302 | +0.05(+0.75%) |
Aug 09, 2005 | 6.260 | 6.288 | 6.244 | 6.256 | 367,444 | -0.02(-0.30%) |
Aug 08, 2005 | 6.328 | 6.362 | 6.244 | 6.275 | 428,043 | -0.05(-0.84%) |
Aug 05, 2005 | 6.297 | 6.331 | 6.269 | 6.328 | 292,416 | +0.04(+0.59%) |
Aug 04, 2005 | 6.306 | 6.331 | 6.275 | 6.291 | 322,876 | -0.02(-0.30%) |
Aug 03, 2005 | 6.300 | 6.359 | 6.288 | 6.309 | 421,631 | +0.01(+0.15%) |
Aug 02, 2005 | 6.281 | 6.316 | 6.266 | 6.300 | 472,932 | +0.02(+0.28%) |
Aug 01, 2005 | 6.300 | 6.347 | 6.272 | 6.282 | 399,828 | -0.03(-0.53%) |
Jul 29, 2005 | 6.316 | 6.362 | 6.260 | 6.316 | 496,979 | +0.04(+0.70%) |
Jul 28, 2005 | 6.263 | 6.316 | 6.250 | 6.272 | 452,091 | +0.02(+0.40%) |
Jul 27, 2005 | 6.235 | 6.263 | 6.228 | 6.247 | 347,565 | +0.02(+0.30%) |
Jul 26, 2005 | 6.235 | 6.250 | 6.216 | 6.228 | 443,754 | +0.01(+0.10%) |
Jul 25, 2005 | 6.253 | 6.253 | 6.213 | 6.222 | 435,739 | -0.03(-0.50%) |
Jul 22, 2005 | 6.250 | 6.253 | 6.216 | 6.253 | 363,276 | +0.02(+0.25%) |
Jul 21, 2005 | 6.238 | 6.253 | 6.206 | 6.238 | 386,682 | +0.00(+0.00%) |
Jul 20, 2005 | 6.219 | 6.238 | 6.206 | 6.238 | 476,459 | -0.02(-0.25%) |
Jul 19, 2005 | 6.250 | 6.260 | 6.222 | 6.253 | 420,348 | +0.03(+0.45%) |
Jul 18, 2005 | 6.256 | 6.300 | 6.225 | 6.225 | 409,126 | -0.03(-0.45%) |
Jul 15, 2005 | 6.231 | 6.269 | 6.219 | 6.253 | 331,213 | -0.01(-0.10%) |
Jul 14, 2005 | 6.238 | 6.266 | 6.216 | 6.260 | 436,059 | +0.02(+0.40%) |
Jul 13, 2005 | 6.231 | 6.235 | 6.206 | 6.235 | 338,266 | +0.00(+0.05%) |
Jul 12, 2005 | 6.238 | 6.238 | 6.206 | 6.231 | 410,729 | -0.01(-0.10%) |
Jul 11, 2005 | 6.235 | 6.238 | 6.206 | 6.238 | 364,238 | +0.02(+0.30%) |
Jul 08, 2005 | 6.194 | 6.235 | 6.175 | 6.219 | 380,269 | +0.02(+0.40%) |
Jul 07, 2005 | 6.172 | 6.194 | 6.138 | 6.194 | 287,927 | +0.02(+0.35%) |
Jul 06, 2005 | 6.191 | 6.191 | 6.160 | 6.172 | 487,681 | -0.01(-0.20%) |
Jul 05, 2005 | 6.175 | 6.194 | 6.153 | 6.185 | 307,806 | +0.00(+0.00%) |
Jul 01, 2005 | 6.185 | 6.188 | 6.132 | 6.185 | 211,296 | +0.01(+0.15%) |
Jun 30, 2005 | 6.185 | 6.191 | 6.147 | 6.175 | 425,158 | +0.03(+0.46%) |
Jun 29, 2005 | 6.063 | 6.160 | 6.063 | 6.147 | 317,105 | +0.09(+1.44%) |
Jun 28, 2005 | 6.035 | 6.097 | 6.013 | 6.060 | 418,104 | +0.05(+0.78%) |
Jun 27, 2005 | 6.060 | 6.066 | 5.991 | 6.013 | 611,766 | -0.04(-0.72%) |
Jun 24, 2005 | 6.097 | 6.107 | 6.035 | 6.057 | 323,197 | -0.05(-0.77%) |
Jun 23, 2005 | 6.129 | 6.141 | 6.082 | 6.104 | 536,738 | -0.04(-0.61%) |
Jun 22, 2005 | 6.097 | 6.144 | 6.085 | 6.141 | 310,692 | +0.04(+0.66%) |
Jun 21, 2005 | 6.088 | 6.138 | 6.066 | 6.100 | 371,292 | -0.06(-0.91%) |
Jun 20, 2005 | 6.175 | 6.191 | 6.129 | 6.157 | 500,827 | -0.01(-0.10%) |
Jun 17, 2005 | 6.178 | 6.178 | 6.129 | 6.163 | 445,678 | +0.00(+0.05%) |
Jun 16, 2005 | 6.169 | 6.191 | 6.097 | 6.160 | 396,301 | -0.01(-0.20%) |
Jun 15, 2005 | 6.169 | 6.194 | 6.166 | 6.172 | 409,767 | +0.00(+0.05%) |
Jun 14, 2005 | 6.191 | 6.206 | 6.160 | 6.169 | 464,275 | -0.02(-0.30%) |
Jun 13, 2005 | 6.191 | 6.206 | 6.163 | 6.188 | 424,196 | +0.01(+0.15%) |
Jun 10, 2005 | 6.157 | 6.194 | 6.144 | 6.178 | 320,632 | +0.02(+0.35%) |
Jun 09, 2005 | 6.135 | 6.160 | 6.097 | 6.157 | 389,247 | +0.02(+0.36%) |
Jun 08, 2005 | 6.141 | 6.160 | 6.125 | 6.135 | 370,650 | +0.00(+0.00%) |
Jun 07, 2005 | 6.132 | 6.166 | 6.104 | 6.135 | 343,717 | -0.02(-0.35%) |
Jun 06, 2005 | 6.097 | 6.160 | 6.091 | 6.157 | 279,911 | +0.05(+0.82%) |
Jun 03, 2005 | 6.088 | 6.113 | 6.054 | 6.107 | 380,911 | +0.01(+0.15%) |
Jun 02, 2005 | 6.097 | 6.107 | 6.066 | 6.097 | 270,613 | -0.01(-0.15%) |
Jun 01, 2005 | 6.069 | 6.110 | 6.069 | 6.107 | 307,486 | +0.02(+0.41%) |
May 31, 2005 | 6.091 | 6.091 | 6.029 | 6.082 | 475,497 | +0.02(+0.26%) |
May 27, 2005 | 6.032 | 6.097 | 6.019 | 6.066 | 224,121 | +0.04(+0.62%) |
May 26, 2005 | 6.010 | 6.035 | 5.973 | 6.029 | 415,859 | +0.03(+0.52%) |
May 25, 2005 | 5.998 | 6.044 | 5.979 | 5.998 | 502,110 | -0.03(-0.52%) |
May 24, 2005 | 6.016 | 6.032 | 5.963 | 6.029 | 341,473 | +0.01(+0.10%) |
May 23, 2005 | 6.019 | 6.051 | 6.004 | 6.022 | 502,110 | -0.03(-0.46%) |
May 20, 2005 | 6.072 | 6.082 | 6.026 | 6.051 | 354,939 | -0.02(-0.36%) |
May 19, 2005 | 6.051 | 6.094 | 6.019 | 6.072 | 339,549 | +0.00(+0.00%) |
May 18, 2005 | 6.019 | 6.107 | 6.010 | 6.072 | 442,151 | +0.04(+0.67%) |
May 17, 2005 | 5.982 | 6.079 | 5.963 | 6.032 | 570,725 | +0.05(+0.89%) |
May 16, 2005 | 5.998 | 5.998 | 5.951 | 5.979 | 269,331 | +0.01(+0.10%) |
May 13, 2005 | 6.019 | 6.032 | 5.932 | 5.973 | 418,745 | -0.05(-0.78%) |
May 12, 2005 | 6.069 | 6.082 | 5.994 | 6.019 | 390,850 | -0.05(-0.82%) |
May 11, 2005 | 6.051 | 6.075 | 5.994 | 6.069 | 408,485 | +0.04(+0.72%) |
May 10, 2005 | 5.988 | 6.026 | 5.988 | 6.026 | 292,416 | +0.04(+0.73%) |
May 09, 2005 | 5.926 | 6.035 | 5.923 | 5.982 | 341,473 | +0.05(+0.89%) |
May 06, 2005 | 5.895 | 5.929 | 5.888 | 5.929 | 242,397 | +0.05(+0.87%) |
May 05, 2005 | 5.845 | 5.913 | 5.838 | 5.878 | 295,302 | +0.01(+0.24%) |
May 04, 2005 | 5.789 | 5.888 | 5.789 | 5.863 | 347,244 | +0.07(+1.24%) |
May 03, 2005 | 5.876 | 5.888 | 5.739 | 5.792 | 447,923 | -0.08(-1.38%) |