Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.146 | 6.168 | 6.146 | 6.168 | 23,155 | +0.02(+0.35%) |
May 30, 2006 | 6.168 | 6.194 | 6.133 | 6.146 | 34,848 | -0.02(-0.28%) |
May 26, 2006 | 6.133 | 6.172 | 6.106 | 6.163 | 24,302 | +0.05(+0.78%) |
May 25, 2006 | 6.093 | 6.115 | 6.088 | 6.115 | 22,238 | +0.02(+0.36%) |
May 24, 2006 | 6.085 | 6.106 | 6.045 | 6.093 | 46,770 | +0.01(+0.22%) |
May 23, 2006 | 6.098 | 6.120 | 6.080 | 6.080 | 20,863 | -0.02(-0.29%) |
May 22, 2006 | 6.189 | 6.189 | 6.089 | 6.098 | 72,906 | -0.07(-1.20%) |
May 19, 2006 | 6.172 | 6.185 | 6.172 | 6.172 | 31,638 | +0.00(+0.00%) |
May 18, 2006 | 6.189 | 6.202 | 6.172 | 6.172 | 101,564 | -0.02(-0.28%) |
May 17, 2006 | 6.150 | 6.189 | 6.128 | 6.189 | 44,018 | +0.02(+0.28%) |
May 16, 2006 | 6.150 | 6.185 | 6.146 | 6.172 | 21,780 | +0.01(+0.14%) |
May 15, 2006 | 6.128 | 6.163 | 6.128 | 6.163 | 2,292 | +0.03(+0.57%) |
May 12, 2006 | 6.150 | 6.150 | 6.128 | 6.128 | 30,263 | -0.01(-0.14%) |
May 11, 2006 | 6.194 | 6.194 | 6.128 | 6.137 | 18,799 | -0.05(-0.78%) |
May 10, 2006 | 6.181 | 6.194 | 6.154 | 6.185 | 12,380 | +0.03(+0.42%) |
May 09, 2006 | 6.168 | 6.207 | 6.150 | 6.159 | 35,994 | -0.01(-0.21%) |
May 08, 2006 | 6.185 | 6.194 | 6.172 | 6.172 | 64,423 | -0.01(-0.21%) |
May 05, 2006 | 6.211 | 6.215 | 6.185 | 6.185 | 17,653 | -0.03(-0.49%) |
May 04, 2006 | 6.194 | 6.215 | 6.194 | 6.215 | 24,302 | +0.03(+0.42%) |
May 03, 2006 | 6.194 | 6.211 | 6.189 | 6.189 | 12,380 | -0.02(-0.28%) |
May 02, 2006 | 6.207 | 6.215 | 6.176 | 6.207 | 28,887 | +0.03(+0.49%) |
May 01, 2006 | 6.211 | 6.211 | 6.176 | 6.176 | 28,658 | -0.01(-0.14%) |
Apr 28, 2006 | 6.211 | 6.211 | 6.185 | 6.185 | 33,472 | -0.03(-0.42%) |
Apr 27, 2006 | 6.194 | 6.212 | 6.185 | 6.211 | 30,033 | +0.02(+0.35%) |
Apr 26, 2006 | 6.215 | 6.215 | 6.185 | 6.189 | 12,151 | -0.01(-0.21%) |
Apr 25, 2006 | 6.194 | 6.202 | 6.172 | 6.202 | 20,175 | +0.03(+0.49%) |
Apr 24, 2006 | 6.215 | 6.215 | 6.163 | 6.172 | 33,014 | -0.04(-0.63%) |
Apr 21, 2006 | 6.194 | 6.211 | 6.189 | 6.211 | 31,867 | +0.00(+0.00%) |
Apr 20, 2006 | 6.211 | 6.215 | 6.198 | 6.211 | 8,482 | +0.00(+0.00%) |
Apr 19, 2006 | 6.202 | 6.211 | 6.172 | 6.211 | 37,370 | +0.03(+0.49%) |
Apr 18, 2006 | 6.215 | 6.215 | 6.181 | 6.181 | 38,745 | -0.03(-0.56%) |
Apr 17, 2006 | 6.281 | 6.285 | 6.181 | 6.215 | 64,423 | -0.07(-1.11%) |
Apr 13, 2006 | 6.355 | 6.368 | 6.281 | 6.285 | 8,024 | -0.07(-1.10%) |
Apr 12, 2006 | 6.359 | 6.359 | 6.268 | 6.355 | 21,780 | +0.02(+0.28%) |
Apr 11, 2006 | 6.316 | 6.346 | 6.281 | 6.338 | 38,287 | -0.03(-0.41%) |
Apr 10, 2006 | 6.346 | 6.364 | 6.346 | 6.364 | 13,297 | +0.00(+0.07%) |
Apr 07, 2006 | 6.333 | 6.390 | 6.333 | 6.359 | 5,273 | +0.02(+0.34%) |
Apr 06, 2006 | 6.338 | 6.399 | 6.338 | 6.338 | 12,151 | -0.02(-0.27%) |
Apr 05, 2006 | 6.412 | 6.412 | 6.355 | 6.355 | 19,029 | -0.01(-0.21%) |
Apr 04, 2006 | 6.373 | 6.451 | 6.338 | 6.368 | 60,984 | -0.00(-0.07%) |
Apr 03, 2006 | 6.373 | 6.390 | 6.351 | 6.373 | 48,375 | -0.04(-0.68%) |
Mar 31, 2006 | 6.455 | 6.464 | 6.412 | 6.416 | 18,799 | +0.00(+0.07%) |
Mar 30, 2006 | 6.412 | 6.473 | 6.412 | 6.412 | 23,385 | -0.02(-0.27%) |
Mar 29, 2006 | 6.473 | 6.486 | 6.429 | 6.429 | 11,234 | +0.01(+0.14%) |
Mar 28, 2006 | 6.412 | 6.477 | 6.412 | 6.421 | 44,936 | -0.03(-0.54%) |
Mar 27, 2006 | 6.455 | 6.499 | 6.455 | 6.455 | 9,858 | +0.00(+0.00%) |
Mar 24, 2006 | 6.290 | 6.652 | 6.290 | 6.455 | 190,748 | +0.15(+2.35%) |
Mar 23, 2006 | 6.333 | 6.338 | 6.294 | 6.307 | 23,843 | -0.03(-0.41%) |
Mar 22, 2006 | 6.338 | 6.342 | 6.298 | 6.333 | 9,629 | +0.03(+0.41%) |
Mar 21, 2006 | 6.338 | 6.342 | 6.294 | 6.307 | 32,097 | -0.04(-0.62%) |
Mar 20, 2006 | 6.355 | 6.364 | 6.338 | 6.346 | 46,999 | +0.02(+0.34%) |
Mar 17, 2006 | 6.325 | 6.338 | 6.294 | 6.325 | 21,550 | +0.04(+0.69%) |
Mar 16, 2006 | 6.294 | 6.307 | 6.272 | 6.281 | 53,189 | +0.03(+0.49%) |
Mar 15, 2006 | 6.281 | 6.307 | 6.250 | 6.250 | 73,135 | -0.05(-0.83%) |
Mar 14, 2006 | 6.316 | 6.320 | 6.272 | 6.303 | 79,555 | +0.03(+0.49%) |
Mar 13, 2006 | 6.320 | 6.320 | 6.255 | 6.272 | 85,974 | -0.00(-0.07%) |
Mar 10, 2006 | 6.233 | 6.277 | 6.224 | 6.277 | 82,764 | +0.04(+0.70%) |
Mar 09, 2006 | 6.215 | 6.237 | 6.215 | 6.233 | 28,658 | -0.00(-0.07%) |
Mar 08, 2006 | 6.202 | 6.255 | 6.194 | 6.237 | 60,755 | +0.01(+0.14%) |
Mar 07, 2006 | 6.294 | 6.329 | 6.224 | 6.229 | 138,017 | -0.06(-0.97%) |
Mar 06, 2006 | 6.429 | 6.429 | 6.290 | 6.290 | 99,959 | -0.10(-1.57%) |
Mar 03, 2006 | 6.477 | 6.495 | 6.386 | 6.390 | 27,970 | -0.10(-1.61%) |
Mar 02, 2006 | 6.564 | 6.608 | 6.490 | 6.495 | 47,687 | -0.03(-0.40%) |
Mar 01, 2006 | 6.543 | 6.543 | 6.468 | 6.521 | 41,038 | +0.03(+0.40%) |
Feb 28, 2006 | 6.547 | 6.608 | 6.495 | 6.495 | 58,004 | -0.05(-0.80%) |
Feb 27, 2006 | 6.455 | 6.547 | 6.451 | 6.547 | 28,887 | +0.11(+1.76%) |
Feb 24, 2006 | 6.368 | 6.434 | 6.368 | 6.434 | 31,409 | +0.09(+1.44%) |
Feb 23, 2006 | 6.351 | 6.421 | 6.342 | 6.342 | 35,077 | -0.03(-0.55%) |
Feb 22, 2006 | 6.447 | 6.482 | 6.364 | 6.377 | 60,067 | -0.04(-0.68%) |
Feb 21, 2006 | 6.325 | 6.434 | 6.325 | 6.421 | 51,584 | +0.09(+1.38%) |
Feb 17, 2006 | 6.325 | 6.368 | 6.325 | 6.333 | 29,575 | +0.03(+0.48%) |
Feb 16, 2006 | 6.325 | 6.351 | 6.281 | 6.303 | 30,950 | +0.00(+0.00%) |
Feb 15, 2006 | 6.333 | 6.355 | 6.303 | 6.303 | 72,677 | -0.02(-0.28%) |
Feb 14, 2006 | 6.390 | 6.399 | 6.307 | 6.320 | 73,135 | -0.07(-1.02%) |
Feb 13, 2006 | 6.386 | 6.390 | 6.368 | 6.386 | 37,370 | -0.00(-0.00%) |
Feb 10, 2006 | 6.390 | 6.407 | 6.355 | 6.386 | 29,116 | -0.03(-0.41%) |
Feb 09, 2006 | 6.390 | 6.429 | 6.368 | 6.412 | 22,926 | -0.01(-0.14%) |
Feb 08, 2006 | 6.368 | 6.486 | 6.342 | 6.421 | 38,975 | -0.01(-0.20%) |
Feb 07, 2006 | 6.434 | 6.440 | 6.377 | 6.434 | 74,511 | -0.03(-0.47%) |
Feb 06, 2006 | 6.351 | 6.464 | 6.351 | 6.464 | 44,477 | +0.11(+1.79%) |
Feb 03, 2006 | 6.455 | 6.455 | 6.346 | 6.351 | 74,511 | -0.12(-1.82%) |
Feb 02, 2006 | 6.630 | 6.630 | 6.416 | 6.468 | 258,840 | -0.25(-3.70%) |
Feb 01, 2006 | 7.005 | 7.086 | 6.626 | 6.717 | 171,719 | -0.25(-3.57%) |
Jan 31, 2006 | 7.018 | 7.018 | 6.879 | 6.966 | 75,199 | -0.01(-0.13%) |
Jan 30, 2006 | 6.983 | 7.009 | 6.931 | 6.974 | 43,789 | +0.01(+0.19%) |
Jan 27, 2006 | 7.044 | 7.054 | 6.957 | 6.961 | 49,062 | -0.04(-0.56%) |
Jan 26, 2006 | 6.979 | 7.005 | 6.974 | 7.001 | 27,970 | -0.01(-0.12%) |
Jan 25, 2006 | 7.092 | 7.092 | 7.009 | 7.009 | 36,453 | -0.06(-0.86%) |
Jan 24, 2006 | 7.070 | 7.114 | 7.053 | 7.070 | 41,955 | +0.00(+0.06%) |
Jan 23, 2006 | 7.105 | 7.105 | 7.044 | 7.066 | 16,965 | -0.00(-0.06%) |
Jan 20, 2006 | 7.022 | 7.070 | 6.983 | 7.070 | 32,097 | +0.09(+1.31%) |
Jan 19, 2006 | 6.948 | 7.066 | 6.948 | 6.979 | 37,370 | +0.00(+0.00%) |
Jan 18, 2006 | 6.953 | 6.988 | 6.935 | 6.979 | 13,755 | -0.01(-0.19%) |
Jan 17, 2006 | 7.022 | 7.040 | 6.970 | 6.992 | 4,356 | +0.01(+0.19%) |
Jan 13, 2006 | 6.979 | 6.979 | 6.979 | 6.979 | 229 | -0.03(-0.50%) |
Jan 12, 2006 | 7.153 | 7.153 | 6.940 | 7.014 | 42,414 | -0.07(-1.05%) |
Jan 11, 2006 | 7.049 | 7.110 | 7.049 | 7.088 | 9,170 | -0.02(-0.31%) |
Jan 10, 2006 | 7.136 | 7.153 | 7.101 | 7.110 | 23,385 | -0.02(-0.31%) |
Jan 09, 2006 | 7.057 | 7.136 | 7.023 | 7.131 | 48,604 | +0.05(+0.74%) |
Jan 06, 2006 | 7.022 | 7.079 | 7.022 | 7.079 | 31,180 | +0.02(+0.25%) |
Jan 05, 2006 | 7.070 | 7.070 | 7.001 | 7.062 | 44,477 | -0.01(-0.12%) |
Jan 04, 2006 | 7.036 | 7.070 | 6.983 | 7.070 | 47,687 | +0.06(+0.81%) |
Jan 03, 2006 | 6.979 | 7.018 | 6.966 | 7.014 | 46,540 | -0.00(-0.06%) |
Dec 30, 2005 | 6.992 | 7.018 | 6.940 | 7.018 | 27,282 | +0.05(+0.69%) |
Dec 29, 2005 | 6.935 | 7.001 | 6.935 | 6.970 | 8,253 | +0.03(+0.50%) |
Dec 28, 2005 | 6.983 | 7.005 | 6.935 | 6.935 | 22,238 | -0.02(-0.31%) |
Dec 27, 2005 | 6.913 | 6.979 | 6.913 | 6.957 | 14,443 | +0.02(+0.31%) |
Dec 23, 2005 | 6.892 | 6.957 | 6.892 | 6.935 | 10,546 | +0.07(+1.02%) |
Dec 22, 2005 | 6.870 | 6.935 | 6.848 | 6.865 | 52,960 | +0.02(+0.25%) |
Dec 21, 2005 | 6.900 | 6.953 | 6.796 | 6.848 | 32,784 | -0.03(-0.51%) |
Dec 20, 2005 | 6.988 | 7.022 | 6.839 | 6.883 | 42,414 | -0.07(-1.07%) |
Dec 19, 2005 | 6.948 | 7.018 | 6.896 | 6.957 | 57,087 | +0.01(+0.19%) |
Dec 16, 2005 | 6.979 | 7.007 | 6.935 | 6.944 | 33,014 | +0.03(+0.38%) |
Dec 15, 2005 | 6.804 | 6.918 | 6.804 | 6.918 | 36,911 | +0.07(+1.02%) |
Dec 14, 2005 | 6.909 | 6.913 | 6.844 | 6.848 | 38,058 | -0.07(-0.95%) |
Dec 13, 2005 | 6.874 | 6.944 | 6.848 | 6.913 | 24,072 | -0.00(-0.06%) |
Dec 12, 2005 | 6.852 | 6.926 | 6.812 | 6.918 | 23,385 | +0.08(+1.15%) |
Dec 09, 2005 | 6.831 | 6.839 | 6.831 | 6.839 | 25,219 | +0.00(+0.06%) |
Dec 08, 2005 | 6.796 | 6.839 | 6.769 | 6.835 | 44,248 | +0.07(+1.10%) |
Dec 07, 2005 | 6.682 | 6.769 | 6.682 | 6.761 | 55,940 | +0.06(+0.85%) |
Dec 06, 2005 | 6.761 | 6.761 | 6.704 | 6.704 | 25,677 | -0.03(-0.52%) |
Dec 05, 2005 | 6.700 | 6.761 | 6.634 | 6.739 | 54,106 | +0.04(+0.59%) |
Dec 02, 2005 | 6.704 | 6.782 | 6.678 | 6.700 | 20,404 | +0.02(+0.26%) |
Dec 01, 2005 | 6.761 | 6.761 | 6.682 | 6.682 | 35,765 | -0.05(-0.78%) |
Nov 30, 2005 | 6.756 | 6.831 | 6.717 | 6.735 | 81,847 | +0.01(+0.13%) |
Nov 29, 2005 | 6.695 | 6.739 | 6.695 | 6.726 | 22,468 | +0.05(+0.72%) |
Nov 28, 2005 | 6.726 | 6.756 | 6.678 | 6.678 | 51,126 | -0.03(-0.46%) |
Nov 25, 2005 | 6.691 | 6.743 | 6.691 | 6.708 | 16,965 | +0.05(+0.72%) |
Nov 23, 2005 | 6.673 | 6.695 | 6.634 | 6.660 | 14,214 | +0.00(+0.07%) |
Nov 22, 2005 | 6.630 | 6.656 | 6.608 | 6.656 | 46,082 | +0.04(+0.66%) |
Nov 21, 2005 | 6.586 | 6.630 | 6.586 | 6.612 | 15,131 | +0.03(+0.40%) |
Nov 18, 2005 | 6.630 | 6.652 | 6.582 | 6.586 | 8,024 | -0.02(-0.33%) |
Nov 17, 2005 | 6.630 | 6.652 | 6.595 | 6.608 | 28,658 | +0.01(+0.20%) |
Nov 16, 2005 | 6.612 | 6.617 | 6.564 | 6.595 | 36,223 | -0.03(-0.53%) |
Nov 15, 2005 | 6.591 | 6.639 | 6.590 | 6.630 | 7,565 | +0.03(+0.53%) |
Nov 14, 2005 | 6.578 | 6.608 | 6.569 | 6.595 | 12,838 | -0.01(-0.20%) |
Nov 11, 2005 | 6.591 | 6.687 | 6.586 | 6.608 | 45,394 | +0.04(+0.66%) |
Nov 10, 2005 | 6.586 | 6.626 | 6.564 | 6.564 | 96,520 | -0.06(-0.86%) |
Nov 09, 2005 | 6.612 | 6.643 | 6.599 | 6.621 | 28,658 | -0.03(-0.39%) |
Nov 08, 2005 | 6.652 | 6.695 | 6.630 | 6.647 | 30,721 | +0.02(+0.26%) |
Nov 07, 2005 | 6.573 | 6.630 | 6.573 | 6.630 | 12,151 | +0.04(+0.66%) |
Nov 04, 2005 | 6.630 | 6.643 | 6.573 | 6.586 | 22,238 | -0.04(-0.66%) |
Nov 03, 2005 | 6.608 | 6.630 | 6.569 | 6.630 | 30,950 | +0.05(+0.73%) |
Nov 02, 2005 | 6.586 | 6.612 | 6.582 | 6.582 | 13,297 | -0.06(-0.85%) |
Nov 01, 2005 | 6.639 | 6.639 | 6.608 | 6.639 | 12,609 | +0.00(+0.07%) |
Oct 31, 2005 | 6.630 | 6.639 | 6.612 | 6.634 | 38,745 | +0.00(+0.07%) |
Oct 28, 2005 | 6.586 | 6.634 | 6.586 | 6.630 | 12,838 | +0.03(+0.46%) |
Oct 27, 2005 | 6.608 | 6.630 | 6.599 | 6.599 | 10,775 | +0.03(+0.46%) |
Oct 26, 2005 | 6.630 | 6.630 | 6.564 | 6.569 | 40,809 | -0.04(-0.59%) |
Oct 25, 2005 | 6.604 | 6.612 | 6.586 | 6.608 | 13,985 | -0.02(-0.33%) |
Oct 24, 2005 | 6.608 | 6.630 | 6.543 | 6.630 | 44,248 | +0.05(+0.80%) |
Oct 21, 2005 | 6.464 | 6.578 | 6.464 | 6.578 | 27,053 | +0.13(+1.96%) |
Oct 20, 2005 | 6.416 | 6.455 | 6.394 | 6.451 | 49,292 | +0.02(+0.27%) |
Oct 19, 2005 | 6.547 | 6.556 | 6.421 | 6.434 | 72,906 | -0.11(-1.67%) |
Oct 18, 2005 | 6.608 | 6.652 | 6.543 | 6.543 | 82,306 | -0.09(-1.32%) |
Oct 17, 2005 | 6.586 | 6.630 | 6.586 | 6.630 | 55,940 | +0.00(+0.07%) |
Oct 14, 2005 | 6.604 | 6.643 | 6.586 | 6.626 | 37,370 | +0.04(+0.60%) |
Oct 13, 2005 | 6.652 | 6.660 | 6.582 | 6.586 | 68,321 | -0.11(-1.63%) |
Oct 12, 2005 | 6.735 | 6.760 | 6.691 | 6.695 | 38,516 | -0.04(-0.58%) |
Oct 11, 2005 | 6.804 | 6.804 | 6.730 | 6.735 | 28,658 | -0.02(-0.26%) |
Oct 10, 2005 | 6.813 | 6.831 | 6.752 | 6.752 | 26,824 | -0.04(-0.58%) |
Oct 07, 2005 | 6.769 | 6.817 | 6.756 | 6.791 | 39,204 | +0.00(+0.00%) |
Oct 06, 2005 | 6.953 | 6.953 | 6.791 | 6.791 | 42,184 | -0.17(-2.38%) |
Oct 05, 2005 | 6.935 | 6.966 | 6.892 | 6.957 | 13,755 | +0.04(+0.63%) |
Oct 04, 2005 | 6.979 | 6.979 | 6.848 | 6.913 | 30,950 | -0.03(-0.38%) |
Oct 03, 2005 | 7.001 | 7.001 | 6.935 | 6.940 | 18,799 | -0.04(-0.56%) |
Sep 30, 2005 | 6.966 | 6.979 | 6.935 | 6.979 | 16,277 | +0.04(+0.63%) |
Sep 29, 2005 | 6.887 | 6.935 | 6.854 | 6.935 | 22,009 | +0.05(+0.70%) |
Sep 28, 2005 | 6.831 | 6.887 | 6.804 | 6.887 | 24,531 | +0.10(+1.48%) |
Sep 27, 2005 | 6.765 | 6.813 | 6.761 | 6.787 | 40,121 | +0.01(+0.19%) |
Sep 26, 2005 | 6.778 | 6.826 | 6.739 | 6.774 | 49,292 | -0.00(-0.06%) |
Sep 23, 2005 | 6.778 | 6.804 | 6.743 | 6.778 | 46,770 | -0.01(-0.19%) |
Sep 22, 2005 | 6.878 | 6.878 | 6.787 | 6.791 | 27,053 | -0.07(-0.95%) |
Sep 21, 2005 | 6.913 | 6.913 | 6.848 | 6.857 | 43,560 | +0.01(+0.13%) |
Sep 20, 2005 | 6.905 | 6.909 | 6.848 | 6.848 | 19,716 | -0.02(-0.32%) |
Sep 19, 2005 | 6.931 | 6.935 | 6.852 | 6.870 | 33,014 | -0.07(-0.94%) |
Sep 16, 2005 | 6.966 | 6.966 | 6.926 | 6.935 | 18,570 | -0.01(-0.13%) |
Sep 15, 2005 | 6.905 | 6.996 | 6.905 | 6.944 | 66,716 | +0.03(+0.44%) |
Sep 14, 2005 | 6.935 | 6.935 | 6.870 | 6.913 | 29,116 | -0.05(-0.75%) |
Sep 13, 2005 | 6.922 | 7.053 | 6.922 | 6.966 | 92,393 | +0.02(+0.31%) |
Sep 12, 2005 | 6.974 | 6.974 | 6.874 | 6.944 | 61,443 | +0.01(+0.19%) |
Sep 09, 2005 | 6.848 | 6.931 | 6.796 | 6.931 | 32,555 | +0.08(+1.21%) |
Sep 08, 2005 | 6.787 | 6.848 | 6.761 | 6.848 | 15,360 | +0.04(+0.64%) |
Sep 07, 2005 | 6.848 | 6.887 | 6.783 | 6.804 | 55,711 | +0.00(+0.00%) |
Sep 06, 2005 | 6.804 | 6.900 | 6.783 | 6.804 | 47,916 | +0.02(+0.32%) |
Sep 02, 2005 | 6.761 | 6.804 | 6.761 | 6.783 | 25,219 | +0.03(+0.45%) |
Sep 01, 2005 | 6.804 | 6.804 | 6.752 | 6.752 | 11,692 | -0.01(-0.13%) |
Aug 31, 2005 | 6.848 | 6.848 | 6.748 | 6.761 | 57,087 | -0.02(-0.32%) |
Aug 30, 2005 | 6.761 | 6.787 | 6.752 | 6.783 | 44,018 | +0.04(+0.65%) |
Aug 29, 2005 | 6.726 | 6.761 | 6.673 | 6.739 | 50,438 | +0.05(+0.72%) |
Aug 26, 2005 | 6.678 | 6.726 | 6.660 | 6.691 | 55,252 | +0.03(+0.39%) |
Aug 25, 2005 | 6.652 | 6.678 | 6.652 | 6.665 | 39,204 | +0.03(+0.46%) |
Aug 24, 2005 | 6.582 | 6.695 | 6.582 | 6.634 | 38,516 | +0.03(+0.46%) |
Aug 23, 2005 | 6.599 | 6.621 | 6.591 | 6.604 | 23,385 | +0.00(+0.07%) |
Aug 22, 2005 | 6.586 | 6.669 | 6.586 | 6.599 | 115,549 | +0.01(+0.20%) |
Aug 19, 2005 | 6.626 | 6.626 | 6.582 | 6.586 | 29,116 | -0.03(-0.46%) |
Aug 18, 2005 | 6.599 | 6.634 | 6.586 | 6.617 | 43,789 | +0.02(+0.26%) |
Aug 17, 2005 | 6.626 | 6.630 | 6.599 | 6.599 | 56,857 | -0.03(-0.39%) |
Aug 16, 2005 | 6.560 | 6.626 | 6.560 | 6.626 | 27,741 | +0.04(+0.60%) |
Aug 15, 2005 | 6.573 | 6.586 | 6.543 | 6.586 | 41,726 | -0.03(-0.46%) |
Aug 12, 2005 | 6.573 | 6.621 | 6.573 | 6.617 | 36,453 | +0.02(+0.33%) |
Aug 11, 2005 | 6.626 | 6.643 | 6.564 | 6.595 | 90,559 | -0.02(-0.33%) |
Aug 10, 2005 | 6.586 | 6.626 | 6.586 | 6.617 | 42,184 | +0.01(+0.20%) |
Aug 09, 2005 | 6.726 | 6.752 | 6.564 | 6.604 | 170,573 | -0.14(-2.01%) |
Aug 08, 2005 | 6.761 | 6.765 | 6.739 | 6.739 | 38,975 | -0.02(-0.32%) |
Aug 05, 2005 | 6.852 | 6.852 | 6.730 | 6.761 | 44,248 | -0.09(-1.34%) |
Aug 04, 2005 | 6.826 | 6.870 | 6.826 | 6.852 | 45,623 | -0.02(-0.25%) |
Aug 03, 2005 | 6.848 | 6.870 | 6.761 | 6.870 | 48,604 | +0.07(+0.96%) |
Aug 02, 2005 | 6.826 | 6.826 | 6.756 | 6.804 | 42,872 | +0.00(+0.00%) |
Aug 01, 2005 | 6.870 | 6.870 | 6.791 | 6.804 | 36,911 | -0.04(-0.64%) |
Jul 29, 2005 | 6.839 | 6.870 | 6.800 | 6.848 | 67,174 | +0.01(+0.13%) |
Jul 28, 2005 | 6.778 | 6.852 | 6.761 | 6.839 | 74,052 | +0.07(+1.03%) |
Jul 27, 2005 | 6.761 | 6.769 | 6.752 | 6.769 | 22,468 | +0.01(+0.19%) |
Jul 26, 2005 | 6.765 | 6.778 | 6.726 | 6.756 | 38,058 | -0.01(-0.13%) |
Jul 25, 2005 | 6.804 | 6.826 | 6.761 | 6.765 | 39,662 | -0.06(-0.89%) |
Jul 22, 2005 | 6.765 | 6.826 | 6.765 | 6.826 | 64,882 | +0.08(+1.23%) |
Jul 21, 2005 | 6.735 | 6.783 | 6.735 | 6.743 | 54,106 | +0.00(+0.06%) |
Jul 20, 2005 | 6.796 | 6.796 | 6.735 | 6.739 | 43,101 | -0.02(-0.32%) |
Jul 19, 2005 | 6.791 | 6.791 | 6.721 | 6.761 | 36,223 | +0.01(+0.19%) |
Jul 18, 2005 | 6.839 | 6.848 | 6.730 | 6.748 | 35,765 | -0.09(-1.34%) |
Jul 15, 2005 | 6.787 | 6.870 | 6.717 | 6.839 | 49,292 | +0.08(+1.23%) |
Jul 14, 2005 | 6.735 | 6.804 | 6.704 | 6.756 | 55,023 | -0.00(-0.06%) |
Jul 13, 2005 | 6.713 | 6.804 | 6.713 | 6.761 | 29,804 | -0.02(-0.26%) |
Jul 12, 2005 | 6.730 | 6.804 | 6.722 | 6.778 | 46,999 | +0.03(+0.39%) |
Jul 11, 2005 | 6.682 | 6.870 | 6.673 | 6.752 | 104,774 | +0.09(+1.31%) |
Jul 08, 2005 | 6.608 | 6.665 | 6.608 | 6.665 | 60,067 | +0.05(+0.72%) |
Jul 07, 2005 | 6.543 | 6.626 | 6.543 | 6.617 | 49,979 | +0.07(+1.00%) |
Jul 06, 2005 | 6.586 | 6.586 | 6.538 | 6.551 | 49,521 | -0.03(-0.53%) |
Jul 05, 2005 | 6.612 | 6.612 | 6.567 | 6.586 | 30,721 | -0.01(-0.14%) |
Jul 01, 2005 | 6.564 | 6.608 | 6.564 | 6.595 | 26,824 | -0.03(-0.45%) |
Jun 30, 2005 | 6.582 | 6.630 | 6.547 | 6.626 | 27,741 | +0.05(+0.73%) |
Jun 29, 2005 | 6.586 | 6.586 | 6.560 | 6.578 | 28,887 | +0.01(+0.13%) |
Jun 28, 2005 | 6.547 | 6.586 | 6.547 | 6.569 | 50,667 | -0.01(-0.13%) |
Jun 27, 2005 | 6.599 | 6.617 | 6.516 | 6.578 | 66,486 | -0.02(-0.26%) |
Jun 24, 2005 | 6.599 | 6.621 | 6.534 | 6.595 | 33,014 | +0.02(+0.27%) |
Jun 23, 2005 | 6.521 | 6.586 | 6.521 | 6.578 | 61,213 | +0.01(+0.20%) |
Jun 22, 2005 | 6.560 | 6.564 | 6.538 | 6.564 | 38,058 | +0.00(+0.07%) |
Jun 21, 2005 | 6.530 | 6.564 | 6.530 | 6.560 | 22,238 | +0.03(+0.47%) |
Jun 20, 2005 | 6.482 | 6.543 | 6.477 | 6.530 | 22,009 | +0.04(+0.67%) |
Jun 17, 2005 | 6.525 | 6.525 | 6.473 | 6.486 | 32,784 | -0.03(-0.54%) |
Jun 16, 2005 | 6.556 | 6.573 | 6.516 | 6.521 | 31,638 | -0.03(-0.53%) |
Jun 15, 2005 | 6.595 | 6.595 | 6.521 | 6.556 | 49,521 | -0.04(-0.54%) |
Jun 14, 2005 | 6.630 | 6.630 | 6.582 | 6.591 | 52,043 | -0.02(-0.32%) |
Jun 13, 2005 | 6.626 | 6.630 | 6.586 | 6.612 | 25,448 | +0.01(+0.13%) |
Jun 10, 2005 | 6.560 | 6.639 | 6.551 | 6.604 | 32,097 | +0.07(+1.00%) |
Jun 09, 2005 | 6.521 | 6.564 | 6.499 | 6.538 | 33,014 | +0.02(+0.27%) |
Jun 08, 2005 | 6.608 | 6.647 | 6.521 | 6.521 | 80,013 | -0.12(-1.77%) |
Jun 07, 2005 | 6.521 | 6.848 | 6.521 | 6.639 | 228,119 | +0.14(+2.08%) |
Jun 06, 2005 | 6.482 | 6.521 | 6.479 | 6.503 | 37,140 | +0.00(+0.07%) |
Jun 03, 2005 | 6.499 | 6.564 | 6.499 | 6.499 | 38,516 | +0.00(+0.07%) |
Jun 02, 2005 | 6.442 | 6.495 | 6.434 | 6.495 | 31,638 | +0.06(+0.88%) |