Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.467 | 6.633 | 6.467 | 6.625 | 336,387 | +0.16(+2.44%) |
Apr 27, 2006 | 6.471 | 6.515 | 6.442 | 6.467 | 402,530 | -0.06(-0.93%) |
Apr 26, 2006 | 6.560 | 6.645 | 6.511 | 6.528 | 307,018 | -0.06(-0.86%) |
Apr 25, 2006 | 6.682 | 6.682 | 6.532 | 6.584 | 476,076 | +0.04(+0.56%) |
Apr 24, 2006 | 6.726 | 6.726 | 6.544 | 6.548 | 520,994 | -0.18(-2.65%) |
Apr 21, 2006 | 6.568 | 6.726 | 6.548 | 6.726 | 562,703 | +0.15(+2.22%) |
Apr 20, 2006 | 6.665 | 6.665 | 6.564 | 6.580 | 458,306 | -0.09(-1.40%) |
Apr 19, 2006 | 6.690 | 6.738 | 6.617 | 6.673 | 693,507 | -0.06(-0.96%) |
Apr 18, 2006 | 6.795 | 6.860 | 6.641 | 6.738 | 944,749 | -0.06(-0.83%) |
Apr 17, 2006 | 6.803 | 6.844 | 6.767 | 6.795 | 595,033 | +0.01(+0.12%) |
Apr 13, 2006 | 6.694 | 6.787 | 6.686 | 6.787 | 336,141 | +0.09(+1.39%) |
Apr 12, 2006 | 6.799 | 6.803 | 6.686 | 6.694 | 298,627 | -0.05(-0.72%) |
Apr 11, 2006 | 6.763 | 6.795 | 6.690 | 6.742 | 407,959 | +0.05(+0.79%) |
Apr 10, 2006 | 6.613 | 6.706 | 6.605 | 6.690 | 362,548 | +0.08(+1.16%) |
Apr 07, 2006 | 6.665 | 6.682 | 6.580 | 6.613 | 357,612 | -0.05(-0.73%) |
Apr 06, 2006 | 6.665 | 6.694 | 6.650 | 6.661 | 426,469 | -0.00(-0.06%) |
Apr 05, 2006 | 6.548 | 6.665 | 6.524 | 6.665 | 410,921 | +0.11(+1.73%) |
Apr 04, 2006 | 6.544 | 6.564 | 6.503 | 6.552 | 360,574 | -0.01(-0.19%) |
Apr 03, 2006 | 6.592 | 6.625 | 6.556 | 6.564 | 617,739 | +0.01(+0.19%) |
Mar 31, 2006 | 6.584 | 6.584 | 6.507 | 6.552 | 296,159 | -0.04(-0.55%) |
Mar 30, 2006 | 6.584 | 6.601 | 6.515 | 6.588 | 427,703 | +0.02(+0.31%) |
Mar 29, 2006 | 6.544 | 6.576 | 6.491 | 6.568 | 504,952 | +0.02(+0.25%) |
Mar 28, 2006 | 6.580 | 6.637 | 6.544 | 6.552 | 762,364 | -0.01(-0.19%) |
Mar 27, 2006 | 6.572 | 6.572 | 6.495 | 6.564 | 751,751 | +0.01(+0.12%) |
Mar 24, 2006 | 6.483 | 6.560 | 6.471 | 6.556 | 622,428 | +0.07(+1.06%) |
Mar 23, 2006 | 6.483 | 6.507 | 6.451 | 6.487 | 430,912 | +0.01(+0.13%) |
Mar 22, 2006 | 6.390 | 6.479 | 6.353 | 6.479 | 501,990 | +0.12(+1.91%) |
Mar 21, 2006 | 6.394 | 6.455 | 6.325 | 6.357 | 338,362 | -0.04(-0.57%) |
Mar 20, 2006 | 6.503 | 6.503 | 6.382 | 6.394 | 359,833 | -0.11(-1.68%) |
Mar 17, 2006 | 6.503 | 6.503 | 6.447 | 6.503 | 288,261 | -0.00(-0.06%) |
Mar 16, 2006 | 6.463 | 6.524 | 6.410 | 6.507 | 606,880 | +0.02(+0.37%) |
Mar 15, 2006 | 6.471 | 6.483 | 6.412 | 6.483 | 546,661 | +0.07(+1.07%) |
Mar 14, 2006 | 6.406 | 6.447 | 6.280 | 6.414 | 632,300 | +0.17(+2.73%) |
Mar 13, 2006 | 6.066 | 6.321 | 6.066 | 6.244 | 435,354 | +0.22(+3.63%) |
Mar 10, 2006 | 6.021 | 6.074 | 5.926 | 6.025 | 282,585 | +0.04(+0.75%) |
Mar 09, 2006 | 5.908 | 5.997 | 5.875 | 5.981 | 394,139 | +0.13(+2.29%) |
Mar 08, 2006 | 6.029 | 6.033 | 5.693 | 5.847 | 1,543,238 | -0.22(-3.67%) |
Mar 07, 2006 | 6.159 | 6.159 | 6.049 | 6.070 | 571,834 | -0.12(-1.93%) |
Mar 06, 2006 | 6.284 | 6.284 | 6.122 | 6.189 | 560,728 | -0.10(-1.64%) |
Mar 03, 2006 | 6.321 | 6.378 | 6.280 | 6.293 | 235,446 | -0.05(-0.83%) |
Mar 02, 2006 | 6.426 | 6.442 | 6.317 | 6.345 | 307,759 | -0.03(-0.44%) |
Mar 01, 2006 | 6.337 | 6.406 | 6.293 | 6.374 | 463,736 | -0.04(-0.69%) |
Feb 28, 2006 | 6.361 | 6.418 | 6.240 | 6.418 | 369,212 | +0.06(+0.89%) |
Feb 27, 2006 | 6.410 | 6.410 | 6.349 | 6.361 | 340,830 | -0.06(-0.95%) |
Feb 24, 2006 | 6.426 | 6.471 | 6.402 | 6.422 | 383,526 | +0.00(+0.00%) |
Feb 23, 2006 | 6.434 | 6.491 | 6.382 | 6.422 | 331,205 | -0.01(-0.19%) |
Feb 22, 2006 | 6.572 | 6.572 | 6.293 | 6.434 | 669,320 | -0.13(-2.04%) |
Feb 21, 2006 | 6.605 | 6.645 | 6.564 | 6.568 | 752,738 | +0.00(+0.06%) |
Feb 17, 2006 | 6.483 | 6.584 | 6.463 | 6.564 | 467,932 | +0.14(+2.21%) |
Feb 16, 2006 | 6.386 | 6.451 | 6.301 | 6.422 | 337,128 | +0.13(+2.13%) |
Feb 15, 2006 | 6.321 | 6.349 | 6.240 | 6.288 | 364,276 | +0.08(+1.24%) |
Feb 14, 2006 | 6.321 | 6.321 | 6.078 | 6.212 | 828,012 | -0.11(-1.73%) |
Feb 13, 2006 | 6.455 | 6.459 | 6.301 | 6.321 | 376,369 | -0.07(-1.14%) |
Feb 10, 2006 | 6.398 | 6.402 | 6.313 | 6.394 | 571,834 | +0.01(+0.19%) |
Feb 09, 2006 | 6.556 | 6.560 | 6.382 | 6.382 | 378,837 | -0.04(-0.63%) |
Feb 08, 2006 | 6.414 | 6.442 | 6.341 | 6.422 | 381,552 | +0.01(+0.13%) |
Feb 07, 2006 | 6.568 | 6.568 | 6.382 | 6.414 | 519,513 | -0.15(-2.28%) |
Feb 06, 2006 | 6.459 | 6.605 | 6.451 | 6.564 | 468,178 | +0.13(+2.02%) |
Feb 03, 2006 | 6.390 | 6.487 | 6.382 | 6.434 | 463,736 | -0.02(-0.25%) |
Feb 02, 2006 | 6.524 | 6.544 | 6.382 | 6.451 | 712,263 | -0.05(-0.81%) |
Feb 01, 2006 | 6.588 | 6.645 | 6.491 | 6.503 | 549,869 | -0.06(-0.99%) |
Jan 31, 2006 | 6.625 | 6.649 | 6.568 | 6.568 | 431,158 | -0.09(-1.34%) |
Jan 30, 2006 | 6.645 | 6.759 | 6.609 | 6.657 | 747,062 | +0.01(+0.18%) |
Jan 27, 2006 | 6.665 | 6.682 | 6.605 | 6.645 | 693,260 | -0.08(-1.20%) |
Jan 26, 2006 | 6.718 | 6.759 | 6.645 | 6.726 | 727,318 | +0.00(+0.06%) |
Jan 25, 2006 | 6.831 | 6.852 | 6.686 | 6.722 | 983,496 | -0.02(-0.36%) |
Jan 24, 2006 | 6.795 | 6.807 | 6.690 | 6.746 | 1,489,682 | +0.09(+1.28%) |
Jan 23, 2006 | 6.746 | 6.767 | 6.528 | 6.661 | 2,914,703 | +0.28(+4.38%) |
Jan 20, 2006 | 6.402 | 6.479 | 6.345 | 6.382 | 726,084 | +0.00(+0.00%) |
Jan 19, 2006 | 6.341 | 6.402 | 6.325 | 6.382 | 485,208 | +0.06(+0.90%) |
Jan 18, 2006 | 6.418 | 6.418 | 6.309 | 6.325 | 541,972 | -0.06(-0.89%) |
Jan 17, 2006 | 6.374 | 6.398 | 6.341 | 6.382 | 549,869 | +0.06(+0.96%) |
Jan 13, 2006 | 6.284 | 6.337 | 6.280 | 6.321 | 254,944 | +0.02(+0.39%) |
Jan 12, 2006 | 6.341 | 6.361 | 6.297 | 6.297 | 565,664 | -0.04(-0.70%) |
Jan 11, 2006 | 6.349 | 6.378 | 6.264 | 6.341 | 481,752 | -0.01(-0.13%) |
Jan 10, 2006 | 6.341 | 6.361 | 6.284 | 6.349 | 617,739 | +0.01(+0.13%) |
Jan 09, 2006 | 6.329 | 6.361 | 6.305 | 6.341 | 270,492 | -0.03(-0.45%) |
Jan 06, 2006 | 6.353 | 6.382 | 6.329 | 6.370 | 435,601 | +0.03(+0.45%) |
Jan 05, 2006 | 6.341 | 6.378 | 6.272 | 6.341 | 415,857 | +0.00(+0.00%) |
Jan 04, 2006 | 6.353 | 6.353 | 6.301 | 6.341 | 347,987 | -0.01(-0.19%) |
Jan 03, 2006 | 6.272 | 6.402 | 6.272 | 6.353 | 617,739 | +0.06(+0.90%) |
Dec 30, 2005 | 6.224 | 6.297 | 6.203 | 6.297 | 429,184 | +0.06(+0.91%) |
Dec 29, 2005 | 6.293 | 6.293 | 6.187 | 6.240 | 403,023 | -0.04(-0.58%) |
Dec 28, 2005 | 6.288 | 6.341 | 6.216 | 6.276 | 377,850 | +0.02(+0.26%) |
Dec 27, 2005 | 6.337 | 6.337 | 6.260 | 6.260 | 807,034 | -0.09(-1.34%) |
Dec 23, 2005 | 6.329 | 6.357 | 6.280 | 6.345 | 586,889 | +0.01(+0.19%) |
Dec 22, 2005 | 6.345 | 6.370 | 6.321 | 6.333 | 487,429 | -0.01(-0.19%) |
Dec 21, 2005 | 6.321 | 6.382 | 6.280 | 6.345 | 703,378 | +0.03(+0.45%) |
Dec 20, 2005 | 6.264 | 6.357 | 6.260 | 6.317 | 671,788 | +0.05(+0.84%) |
Dec 19, 2005 | 6.260 | 6.345 | 6.260 | 6.264 | 1,067,161 | -0.01(-0.13%) |
Dec 16, 2005 | 6.280 | 6.341 | 6.240 | 6.272 | 9,113,570 | -0.11(-1.71%) |
Dec 15, 2005 | 6.455 | 6.519 | 6.374 | 6.382 | 952,399 | -0.07(-1.13%) |
Dec 14, 2005 | 6.487 | 6.507 | 6.442 | 6.455 | 578,251 | -0.09(-1.36%) |
Dec 13, 2005 | 6.714 | 6.775 | 6.515 | 6.544 | 987,445 | -0.17(-2.53%) |
Dec 12, 2005 | 6.665 | 6.746 | 6.665 | 6.714 | 246,059 | +0.07(+1.04%) |
Dec 09, 2005 | 6.779 | 6.779 | 6.609 | 6.645 | 197,686 | -0.13(-1.91%) |
Dec 08, 2005 | 6.710 | 6.787 | 6.710 | 6.775 | 299,861 | +0.07(+1.09%) |
Dec 07, 2005 | 6.730 | 6.746 | 6.657 | 6.702 | 229,276 | +0.03(+0.42%) |
Dec 06, 2005 | 6.734 | 6.746 | 6.673 | 6.673 | 169,057 | -0.08(-1.20%) |
Dec 05, 2005 | 6.706 | 6.787 | 6.706 | 6.754 | 315,656 | +0.05(+0.79%) |
Dec 02, 2005 | 6.686 | 6.706 | 6.588 | 6.702 | 214,962 | +0.03(+0.49%) |
Dec 01, 2005 | 6.605 | 6.669 | 6.588 | 6.669 | 317,877 | +0.08(+1.23%) |
Nov 30, 2005 | 6.512 | 6.605 | 6.442 | 6.588 | 190,776 | +0.05(+0.81%) |
Nov 29, 2005 | 6.495 | 6.548 | 6.463 | 6.536 | 219,898 | +0.00(+0.06%) |
Nov 28, 2005 | 6.584 | 6.661 | 6.467 | 6.532 | 297,887 | -0.15(-2.24%) |
Nov 25, 2005 | 6.617 | 6.686 | 6.592 | 6.682 | 210,273 | +0.06(+0.98%) |
Nov 23, 2005 | 6.601 | 6.629 | 6.442 | 6.617 | 441,277 | +0.13(+1.93%) |
Nov 22, 2005 | 6.402 | 6.491 | 6.402 | 6.491 | 481,999 | +0.09(+1.39%) |
Nov 21, 2005 | 6.378 | 6.402 | 6.361 | 6.402 | 325,528 | +0.04(+0.64%) |
Nov 18, 2005 | 6.341 | 6.378 | 6.280 | 6.361 | 270,245 | +0.08(+1.29%) |
Nov 17, 2005 | 6.341 | 6.370 | 6.264 | 6.280 | 202,375 | -0.04(-0.64%) |
Nov 16, 2005 | 6.151 | 6.321 | 6.151 | 6.321 | 268,271 | +0.19(+3.17%) |
Nov 15, 2005 | 6.329 | 6.329 | 6.122 | 6.126 | 575,289 | -0.18(-2.83%) |
Nov 14, 2005 | 6.471 | 6.471 | 6.252 | 6.305 | 129,816 | +0.01(+0.13%) |
Nov 11, 2005 | 6.313 | 6.313 | 6.199 | 6.297 | 279,870 | -0.02(-0.26%) |
Nov 10, 2005 | 6.321 | 6.353 | 6.179 | 6.313 | 483,480 | -0.01(-0.13%) |
Nov 09, 2005 | 6.374 | 6.398 | 6.317 | 6.321 | 398,087 | -0.05(-0.83%) |
Nov 08, 2005 | 6.280 | 6.402 | 6.260 | 6.374 | 260,373 | +0.07(+1.16%) |
Nov 07, 2005 | 6.321 | 6.390 | 6.280 | 6.301 | 200,401 | -0.16(-2.51%) |
Nov 04, 2005 | 6.483 | 6.507 | 6.394 | 6.463 | 216,936 | -0.02(-0.31%) |
Nov 03, 2005 | 6.402 | 6.524 | 6.402 | 6.483 | 227,055 | +0.10(+1.59%) |
Nov 02, 2005 | 6.341 | 6.483 | 6.321 | 6.382 | 268,024 | +0.04(+0.64%) |
Nov 01, 2005 | 6.438 | 6.564 | 6.301 | 6.341 | 416,844 | -0.09(-1.45%) |
Oct 31, 2005 | 6.584 | 6.584 | 6.357 | 6.434 | 323,801 | -0.13(-1.98%) |
Oct 28, 2005 | 6.487 | 6.605 | 6.447 | 6.564 | 206,818 | +0.06(+0.93%) |
Oct 27, 2005 | 6.548 | 6.584 | 6.463 | 6.503 | 230,017 | -0.19(-2.79%) |
Oct 26, 2005 | 6.653 | 6.763 | 6.605 | 6.690 | 448,681 | +0.05(+0.73%) |
Oct 25, 2005 | 6.710 | 6.767 | 6.605 | 6.641 | 702,885 | +0.01(+0.18%) |
Oct 24, 2005 | 6.483 | 6.629 | 6.438 | 6.629 | 374,888 | +0.09(+1.36%) |
Oct 21, 2005 | 6.236 | 6.540 | 6.199 | 6.540 | 323,060 | +0.27(+4.33%) |
Oct 20, 2005 | 6.361 | 6.442 | 6.203 | 6.268 | 387,969 | -0.11(-1.72%) |
Oct 19, 2005 | 6.341 | 6.430 | 6.321 | 6.378 | 207,311 | -0.01(-0.13%) |
Oct 18, 2005 | 6.544 | 6.584 | 6.386 | 6.386 | 234,953 | -0.18(-2.72%) |
Oct 17, 2005 | 6.479 | 6.568 | 6.475 | 6.564 | 247,046 | +0.15(+2.27%) |
Oct 14, 2005 | 6.321 | 6.442 | 6.224 | 6.418 | 263,582 | +0.10(+1.54%) |
Oct 13, 2005 | 6.418 | 6.463 | 6.248 | 6.321 | 349,221 | -0.16(-2.50%) |
Oct 12, 2005 | 6.580 | 6.580 | 6.447 | 6.483 | 202,128 | -0.08(-1.17%) |
Oct 11, 2005 | 6.528 | 6.584 | 6.463 | 6.560 | 453,617 | +0.13(+1.95%) |
Oct 10, 2005 | 6.888 | 6.888 | 6.284 | 6.434 | 326,762 | -0.07(-1.06%) |
Oct 07, 2005 | 6.317 | 6.524 | 6.313 | 6.503 | 329,724 | +0.19(+3.02%) |
Oct 06, 2005 | 6.463 | 6.463 | 6.179 | 6.313 | 990,653 | -0.30(-4.48%) |
Oct 05, 2005 | 6.787 | 6.868 | 6.609 | 6.609 | 528,891 | -0.15(-2.28%) |
Oct 04, 2005 | 6.823 | 6.888 | 6.726 | 6.763 | 509,394 | -0.04(-0.60%) |
Oct 03, 2005 | 6.876 | 6.876 | 6.754 | 6.803 | 570,847 | -0.02(-0.24%) |
Sep 30, 2005 | 6.848 | 6.880 | 6.726 | 6.819 | 449,915 | -0.03(-0.41%) |
Sep 29, 2005 | 6.831 | 6.949 | 6.799 | 6.848 | 1,179,702 | +0.06(+0.96%) |
Sep 28, 2005 | 6.791 | 6.815 | 6.686 | 6.783 | 938,825 | +0.04(+0.54%) |
Sep 27, 2005 | 6.706 | 6.767 | 6.665 | 6.746 | 776,431 | +0.02(+0.36%) |
Sep 26, 2005 | 6.552 | 6.722 | 6.540 | 6.722 | 600,710 | +0.08(+1.22%) |
Sep 23, 2005 | 6.641 | 6.730 | 6.605 | 6.641 | 483,233 | -0.06(-0.97%) |
Sep 22, 2005 | 6.746 | 6.815 | 6.519 | 6.706 | 979,300 | +0.06(+0.91%) |
Sep 21, 2005 | 6.483 | 6.686 | 6.483 | 6.645 | 1,011,138 | +0.18(+2.76%) |
Sep 20, 2005 | 6.422 | 6.483 | 6.361 | 6.467 | 689,064 | +0.04(+0.69%) |
Sep 19, 2005 | 6.321 | 6.422 | 6.301 | 6.422 | 837,391 | +0.13(+1.99%) |
Sep 16, 2005 | 6.297 | 6.317 | 6.244 | 6.297 | 525,189 | +0.00(+0.00%) |
Sep 15, 2005 | 6.248 | 6.301 | 6.220 | 6.297 | 344,532 | +0.02(+0.26%) |
Sep 14, 2005 | 6.240 | 6.305 | 6.179 | 6.280 | 626,130 | +0.06(+0.98%) |
Sep 13, 2005 | 6.240 | 6.244 | 6.183 | 6.220 | 213,728 | -0.01(-0.20%) |
Sep 12, 2005 | 6.317 | 6.321 | 6.179 | 6.232 | 477,310 | -0.09(-1.41%) |
Sep 09, 2005 | 6.280 | 6.329 | 6.272 | 6.321 | 536,789 | +0.08(+1.30%) |
Sep 08, 2005 | 6.228 | 6.272 | 6.199 | 6.240 | 408,700 | -0.02(-0.26%) |
Sep 07, 2005 | 6.353 | 6.361 | 6.179 | 6.256 | 977,079 | -0.06(-1.03%) |
Sep 06, 2005 | 6.252 | 6.333 | 6.078 | 6.321 | 861,824 | +0.07(+1.10%) |
Sep 02, 2005 | 6.337 | 6.341 | 6.232 | 6.252 | 466,451 | -0.11(-1.72%) |
Sep 01, 2005 | 6.357 | 6.361 | 6.288 | 6.361 | 671,295 | +0.04(+0.71%) |
Aug 31, 2005 | 6.260 | 6.357 | 6.260 | 6.317 | 1,391,950 | +0.06(+1.04%) |
Aug 30, 2005 | 6.191 | 6.264 | 6.175 | 6.252 | 653,278 | +0.08(+1.31%) |
Aug 29, 2005 | 6.284 | 6.301 | 6.139 | 6.171 | 924,511 | -0.08(-1.30%) |
Aug 26, 2005 | 6.276 | 6.276 | 6.220 | 6.252 | 648,342 | -0.02(-0.39%) |
Aug 25, 2005 | 6.139 | 6.276 | 6.102 | 6.276 | 1,010,397 | +0.14(+2.24%) |
Aug 24, 2005 | 6.078 | 6.147 | 6.078 | 6.139 | 695,728 | +0.06(+1.07%) |
Aug 23, 2005 | 6.175 | 6.199 | 6.058 | 6.074 | 993,121 | -0.08(-1.32%) |
Aug 22, 2005 | 6.159 | 6.187 | 6.135 | 6.155 | 555,792 | +0.01(+0.20%) |
Aug 19, 2005 | 6.001 | 6.143 | 6.001 | 6.143 | 563,690 | +0.17(+2.78%) |
Aug 18, 2005 | 5.977 | 6.001 | 5.968 | 5.977 | 561,469 | -0.00(-0.07%) |
Aug 17, 2005 | 5.997 | 6.078 | 5.977 | 5.981 | 720,901 | -0.04(-0.61%) |
Aug 16, 2005 | 6.122 | 6.155 | 6.017 | 6.017 | 638,223 | -0.13(-2.04%) |
Aug 15, 2005 | 6.248 | 6.248 | 6.139 | 6.143 | 729,539 | -0.11(-1.75%) |
Aug 12, 2005 | 6.139 | 6.252 | 6.135 | 6.252 | 808,268 | +0.11(+1.71%) |
Aug 11, 2005 | 6.078 | 6.163 | 6.078 | 6.147 | 1,074,565 | +0.07(+1.13%) |
Aug 10, 2005 | 6.082 | 6.118 | 6.078 | 6.078 | 1,030,141 | -0.01(-0.13%) |
Aug 09, 2005 | 6.175 | 6.179 | 6.086 | 6.086 | 1,002,500 | -0.03(-0.53%) |
Aug 08, 2005 | 6.130 | 6.139 | 6.102 | 6.118 | 906,741 | +0.03(+0.53%) |
Aug 05, 2005 | 6.110 | 6.126 | 6.078 | 6.086 | 1,368,010 | -0.01(-0.20%) |
Aug 04, 2005 | 6.110 | 6.167 | 6.098 | 6.098 | 1,861,362 | -0.01(-0.20%) |
Aug 03, 2005 | 6.179 | 6.195 | 6.110 | 6.110 | 8,863,809 | -0.15(-2.39%) |
Aug 02, 2005 | 6.475 | 6.475 | 6.260 | 6.260 | 701,404 | -0.14(-2.15%) |
Aug 01, 2005 | 6.442 | 6.442 | 6.349 | 6.398 | 505,445 | -0.04(-0.69%) |
Jul 29, 2005 | 6.463 | 6.479 | 6.365 | 6.442 | 246,059 | -0.02(-0.25%) |
Jul 28, 2005 | 6.507 | 6.519 | 6.382 | 6.459 | 358,353 | -0.05(-0.81%) |
Jul 27, 2005 | 6.750 | 6.754 | 6.414 | 6.511 | 545,920 | -0.33(-4.80%) |
Jul 26, 2005 | 6.848 | 6.884 | 6.791 | 6.840 | 196,205 | -0.03(-0.41%) |
Jul 25, 2005 | 6.929 | 6.961 | 6.787 | 6.868 | 195,218 | -0.11(-1.63%) |
Jul 22, 2005 | 6.694 | 6.981 | 6.682 | 6.981 | 161,406 | +0.32(+4.81%) |
Jul 21, 2005 | 6.617 | 6.686 | 6.524 | 6.661 | 219,158 | +0.04(+0.67%) |
Jul 20, 2005 | 6.592 | 6.617 | 6.487 | 6.617 | 154,249 | +0.09(+1.37%) |
Jul 19, 2005 | 6.552 | 6.564 | 6.370 | 6.528 | 266,050 | +0.02(+0.31%) |
Jul 18, 2005 | 6.447 | 6.605 | 6.382 | 6.507 | 219,158 | +0.00(+0.00%) |
Jul 15, 2005 | 6.321 | 6.524 | 6.293 | 6.507 | 358,846 | -0.08(-1.17%) |
Jul 14, 2005 | 6.548 | 6.637 | 6.382 | 6.584 | 224,587 | +0.00(+0.00%) |
Jul 13, 2005 | 6.605 | 6.686 | 6.544 | 6.584 | 173,500 | -0.00(-0.06%) |
Jul 12, 2005 | 6.524 | 6.605 | 6.321 | 6.588 | 174,734 | +0.07(+1.06%) |
Jul 11, 2005 | 6.447 | 6.584 | 6.422 | 6.519 | 183,865 | -0.07(-1.11%) |
Jul 08, 2005 | 6.645 | 6.686 | 6.548 | 6.592 | 165,602 | -0.02(-0.31%) |
Jul 07, 2005 | 6.564 | 6.621 | 6.487 | 6.613 | 169,798 | +0.01(+0.12%) |
Jul 06, 2005 | 6.763 | 6.912 | 6.438 | 6.605 | 388,462 | -0.11(-1.57%) |
Jul 05, 2005 | 6.418 | 6.767 | 6.345 | 6.710 | 434,120 | +0.39(+6.22%) |
Jul 01, 2005 | 6.078 | 6.341 | 6.045 | 6.317 | 204,843 | +0.17(+2.77%) |
Jun 30, 2005 | 5.968 | 6.163 | 5.960 | 6.147 | 198,673 | +0.15(+2.43%) |
Jun 29, 2005 | 6.082 | 6.118 | 5.956 | 6.001 | 157,211 | -0.11(-1.79%) |
Jun 28, 2005 | 6.159 | 6.171 | 6.037 | 6.110 | 276,168 | -0.15(-2.39%) |
Jun 27, 2005 | 5.997 | 6.280 | 5.997 | 6.260 | 407,959 | +0.30(+5.10%) |
Jun 24, 2005 | 5.867 | 5.977 | 5.839 | 5.956 | 218,417 | +0.13(+2.23%) |
Jun 23, 2005 | 5.827 | 5.908 | 5.774 | 5.827 | 179,916 | +0.04(+0.70%) |
Jun 22, 2005 | 5.713 | 5.863 | 5.592 | 5.786 | 272,220 | +0.05(+0.92%) |
Jun 21, 2005 | 5.895 | 5.944 | 5.673 | 5.733 | 278,883 | -0.16(-2.68%) |
Jun 20, 2005 | 5.713 | 5.936 | 5.697 | 5.891 | 278,143 | +0.18(+3.12%) |
Jun 17, 2005 | 5.673 | 5.713 | 5.656 | 5.713 | 174,240 | +0.07(+1.22%) |
Jun 16, 2005 | 5.454 | 5.652 | 5.450 | 5.644 | 191,269 | +0.15(+2.65%) |
Jun 15, 2005 | 5.482 | 5.571 | 5.430 | 5.498 | 277,156 | +0.04(+0.74%) |
Jun 14, 2005 | 5.462 | 5.486 | 5.348 | 5.458 | 256,918 | +0.01(+0.22%) |
Jun 13, 2005 | 5.430 | 5.466 | 5.348 | 5.446 | 161,653 | +0.08(+1.43%) |
Jun 10, 2005 | 5.369 | 5.425 | 5.312 | 5.369 | 175,474 | +0.00(+0.08%) |
Jun 09, 2005 | 5.267 | 5.365 | 5.243 | 5.365 | 183,865 | +0.14(+2.72%) |
Jun 08, 2005 | 5.296 | 5.365 | 5.194 | 5.223 | 359,833 | -0.00(-0.08%) |
Jun 07, 2005 | 5.344 | 5.369 | 5.223 | 5.227 | 252,476 | -0.09(-1.68%) |
Jun 06, 2005 | 5.271 | 5.348 | 5.223 | 5.316 | 268,271 | +0.09(+1.63%) |
Jun 03, 2005 | 5.247 | 5.267 | 5.166 | 5.231 | 231,251 | +0.02(+0.47%) |
Jun 02, 2005 | 5.288 | 5.288 | 5.105 | 5.207 | 169,798 | -0.04(-0.77%) |
Jun 01, 2005 | 5.146 | 5.267 | 5.146 | 5.247 | 128,335 | +0.06(+1.17%) |
May 31, 2005 | 5.227 | 5.243 | 5.130 | 5.186 | 118,710 | +0.00(+0.00%) |
May 27, 2005 | 5.186 | 5.348 | 5.126 | 5.186 | 171,032 | +0.01(+0.23%) |
May 26, 2005 | 5.113 | 5.227 | 5.105 | 5.174 | 151,534 | +0.06(+1.19%) |
May 25, 2005 | 5.073 | 5.178 | 5.032 | 5.113 | 186,333 | +0.08(+1.61%) |
May 24, 2005 | 5.024 | 5.065 | 4.984 | 5.032 | 142,650 | +0.03(+0.65%) |
May 23, 2005 | 4.968 | 5.057 | 4.968 | 5.000 | 176,955 | +0.06(+1.15%) |
May 20, 2005 | 4.866 | 4.964 | 4.866 | 4.943 | 102,175 | +0.05(+0.99%) |
May 19, 2005 | 4.862 | 4.935 | 4.862 | 4.895 | 93,290 | +0.03(+0.58%) |
May 18, 2005 | 4.846 | 4.964 | 4.801 | 4.866 | 140,182 | +0.02(+0.42%) |
May 17, 2005 | 4.874 | 4.988 | 4.801 | 4.846 | 177,448 | +0.01(+0.25%) |
May 16, 2005 | 4.968 | 4.984 | 4.777 | 4.834 | 205,584 | -0.16(-3.23%) |
May 13, 2005 | 5.142 | 5.146 | 4.988 | 4.995 | 91,809 | -0.11(-2.16%) |
May 12, 2005 | 5.194 | 5.243 | 5.065 | 5.105 | 152,768 | -0.12(-2.33%) |
May 11, 2005 | 5.357 | 5.357 | 5.223 | 5.227 | 133,025 | -0.10(-1.90%) |
May 10, 2005 | 5.259 | 5.405 | 5.227 | 5.328 | 256,671 | +0.11(+2.10%) |
May 09, 2005 | 5.267 | 5.267 | 5.105 | 5.219 | 165,355 | +0.03(+0.63%) |
May 06, 2005 | 5.186 | 5.284 | 5.146 | 5.186 | 261,607 | +0.04(+0.79%) |
May 05, 2005 | 5.061 | 5.207 | 5.024 | 5.146 | 160,666 | +0.12(+2.42%) |
May 04, 2005 | 5.065 | 5.085 | 4.964 | 5.024 | 93,290 | -0.02(-0.40%) |
May 03, 2005 | 5.004 | 5.211 | 4.874 | 5.045 | 214,468 | +0.04(+0.81%) |