Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.072 | 6.204 | 6.025 | 6.204 | 2,632,394 | +0.07(+1.14%) |
May 30, 2006 | 6.134 | 6.243 | 5.979 | 6.134 | 3,259,584 | -0.34(-5.28%) |
May 26, 2006 | 6.359 | 6.522 | 6.359 | 6.476 | 568,334 | +0.12(+1.83%) |
May 25, 2006 | 6.398 | 6.453 | 6.321 | 6.359 | 1,063,003 | -0.05(-0.85%) |
May 24, 2006 | 6.429 | 6.476 | 6.305 | 6.414 | 599,500 | +0.01(+0.12%) |
May 23, 2006 | 6.445 | 6.453 | 6.390 | 6.406 | 470,714 | -0.05(-0.84%) |
May 22, 2006 | 6.383 | 6.515 | 6.352 | 6.460 | 605,296 | +0.06(+0.97%) |
May 19, 2006 | 6.297 | 6.437 | 6.212 | 6.398 | 823,202 | +0.10(+1.60%) |
May 18, 2006 | 6.150 | 6.359 | 6.134 | 6.297 | 809,551 | +0.18(+2.92%) |
May 17, 2006 | 6.165 | 6.212 | 6.064 | 6.119 | 470,070 | -0.10(-1.62%) |
May 16, 2006 | 6.173 | 6.220 | 6.119 | 6.220 | 657,712 | +0.05(+0.75%) |
May 15, 2006 | 6.212 | 6.258 | 6.119 | 6.173 | 555,327 | -0.09(-1.36%) |
May 12, 2006 | 6.227 | 6.289 | 6.227 | 6.258 | 420,487 | -0.08(-1.23%) |
May 11, 2006 | 6.266 | 6.429 | 6.266 | 6.336 | 1,102,025 | +0.02(+0.37%) |
May 10, 2006 | 6.367 | 6.429 | 6.282 | 6.313 | 633,371 | -0.09(-1.45%) |
May 09, 2006 | 6.336 | 6.414 | 6.313 | 6.406 | 814,574 | +0.02(+0.36%) |
May 08, 2006 | 6.289 | 6.406 | 6.274 | 6.383 | 853,725 | +0.03(+0.49%) |
May 05, 2006 | 6.227 | 6.359 | 6.212 | 6.352 | 393,571 | +0.15(+2.38%) |
May 04, 2006 | 6.227 | 6.251 | 6.196 | 6.204 | 405,290 | -0.05(-0.87%) |
May 03, 2006 | 6.274 | 6.321 | 6.212 | 6.258 | 493,509 | +0.01(+0.12%) |
May 02, 2006 | 6.243 | 6.289 | 6.204 | 6.251 | 1,028,359 | -0.01(-0.12%) |
May 01, 2006 | 6.227 | 6.313 | 6.196 | 6.258 | 844,710 | +0.01(+0.12%) |
Apr 28, 2006 | 6.181 | 6.258 | 6.142 | 6.251 | 844,323 | +0.01(+0.12%) |
Apr 27, 2006 | 6.212 | 6.274 | 6.165 | 6.243 | 641,485 | -0.02(-0.25%) |
Apr 26, 2006 | 6.181 | 6.305 | 6.126 | 6.258 | 1,024,496 | +0.05(+0.88%) |
Apr 25, 2006 | 6.305 | 6.328 | 6.134 | 6.204 | 1,081,419 | -0.12(-1.84%) |
Apr 24, 2006 | 6.305 | 6.328 | 6.266 | 6.321 | 1,039,692 | +0.00(+0.00%) |
Apr 21, 2006 | 6.305 | 6.352 | 6.282 | 6.321 | 559,705 | -0.02(-0.37%) |
Apr 20, 2006 | 6.313 | 6.367 | 6.289 | 6.344 | 676,772 | -0.02(-0.37%) |
Apr 19, 2006 | 6.235 | 6.367 | 6.227 | 6.367 | 1,032,480 | +0.14(+2.24%) |
Apr 18, 2006 | 6.220 | 6.258 | 6.181 | 6.227 | 937,822 | -0.01(-0.12%) |
Apr 17, 2006 | 6.212 | 6.235 | 6.173 | 6.235 | 807,748 | +0.03(+0.50%) |
Apr 13, 2006 | 6.235 | 6.258 | 6.173 | 6.204 | 741,037 | -0.03(-0.50%) |
Apr 12, 2006 | 6.181 | 6.243 | 6.134 | 6.235 | 1,485,809 | +0.03(+0.50%) |
Apr 11, 2006 | 6.196 | 6.235 | 6.119 | 6.204 | 1,110,010 | -0.06(-0.99%) |
Apr 10, 2006 | 6.437 | 6.445 | 6.243 | 6.266 | 1,709,768 | -0.16(-2.54%) |
Apr 07, 2006 | 6.530 | 6.561 | 6.414 | 6.429 | 857,073 | -0.16(-2.47%) |
Apr 06, 2006 | 6.592 | 6.600 | 6.553 | 6.592 | 899,702 | +0.00(+0.00%) |
Apr 05, 2006 | 6.538 | 6.616 | 6.538 | 6.592 | 1,619,618 | +0.02(+0.24%) |
Apr 04, 2006 | 6.584 | 6.600 | 6.499 | 6.577 | 2,360,913 | -0.02(-0.35%) |
Apr 03, 2006 | 6.282 | 6.717 | 6.282 | 6.600 | 5,800,412 | +0.54(+8.97%) |
Mar 31, 2006 | 6.018 | 6.095 | 5.987 | 6.057 | 1,128,169 | +0.01(+0.13%) |
Mar 30, 2006 | 6.064 | 6.119 | 6.018 | 6.049 | 1,172,342 | -0.05(-0.76%) |
Mar 29, 2006 | 6.049 | 6.150 | 6.033 | 6.095 | 322,610 | +0.03(+0.51%) |
Mar 28, 2006 | 6.057 | 6.080 | 6.010 | 6.064 | 889,785 | -0.02(-0.38%) |
Mar 27, 2006 | 6.251 | 6.251 | 6.025 | 6.088 | 903,050 | -0.19(-2.97%) |
Mar 24, 2006 | 6.266 | 6.297 | 6.243 | 6.274 | 413,275 | +0.00(+0.00%) |
Mar 23, 2006 | 6.220 | 6.367 | 6.212 | 6.274 | 571,811 | +0.06(+1.00%) |
Mar 22, 2006 | 6.282 | 6.297 | 6.181 | 6.212 | 1,042,912 | -0.08(-1.23%) |
Mar 21, 2006 | 6.289 | 6.321 | 6.227 | 6.289 | 536,395 | +0.01(+0.12%) |
Mar 20, 2006 | 6.258 | 6.289 | 6.243 | 6.282 | 397,692 | +0.02(+0.25%) |
Mar 17, 2006 | 6.227 | 6.266 | 6.157 | 6.266 | 908,073 | +0.04(+0.62%) |
Mar 16, 2006 | 5.979 | 6.235 | 5.901 | 6.227 | 1,757,290 | +0.21(+3.48%) |
Mar 15, 2006 | 6.142 | 6.150 | 5.963 | 6.018 | 3,467,059 | -0.10(-1.65%) |
Mar 14, 2006 | 6.150 | 6.173 | 6.095 | 6.119 | 525,963 | -0.02(-0.38%) |
Mar 13, 2006 | 6.150 | 6.165 | 5.901 | 6.142 | 1,157,403 | -0.02(-0.38%) |
Mar 10, 2006 | 6.212 | 6.235 | 6.142 | 6.165 | 720,560 | -0.04(-0.63%) |
Mar 09, 2006 | 6.173 | 6.235 | 6.126 | 6.204 | 618,947 | +0.01(+0.13%) |
Mar 08, 2006 | 6.157 | 6.212 | 6.134 | 6.196 | 657,841 | +0.02(+0.25%) |
Mar 07, 2006 | 6.204 | 6.274 | 6.150 | 6.181 | 767,953 | -0.04(-0.62%) |
Mar 06, 2006 | 6.313 | 6.328 | 6.196 | 6.220 | 424,222 | -0.12(-1.96%) |
Mar 03, 2006 | 6.421 | 6.436 | 6.313 | 6.344 | 961,777 | -0.10(-1.57%) |
Mar 02, 2006 | 6.235 | 6.484 | 6.227 | 6.445 | 855,399 | +0.21(+3.36%) |
Mar 01, 2006 | 6.196 | 6.282 | 6.165 | 6.235 | 1,085,927 | +0.06(+1.01%) |
Feb 28, 2006 | 6.196 | 6.212 | 6.134 | 6.173 | 529,569 | -0.02(-0.38%) |
Feb 27, 2006 | 6.196 | 6.227 | 6.119 | 6.196 | 539,872 | -0.02(-0.25%) |
Feb 24, 2006 | 6.181 | 6.243 | 6.165 | 6.212 | 349,655 | +0.01(+0.13%) |
Feb 23, 2006 | 6.251 | 6.274 | 6.165 | 6.204 | 1,035,700 | -0.05(-0.87%) |
Feb 22, 2006 | 6.289 | 6.321 | 6.212 | 6.258 | 661,318 | -0.02(-0.25%) |
Feb 21, 2006 | 6.289 | 6.305 | 6.212 | 6.274 | 1,460,695 | -0.02(-0.37%) |
Feb 17, 2006 | 6.289 | 6.344 | 6.289 | 6.297 | 603,750 | -0.03(-0.49%) |
Feb 16, 2006 | 6.398 | 6.421 | 6.313 | 6.328 | 777,612 | -0.09(-1.45%) |
Feb 15, 2006 | 6.445 | 6.445 | 6.352 | 6.421 | 631,568 | -0.09(-1.43%) |
Feb 14, 2006 | 6.522 | 6.561 | 6.468 | 6.515 | 300,201 | -0.04(-0.59%) |
Feb 13, 2006 | 6.585 | 6.592 | 6.476 | 6.553 | 482,691 | -0.02(-0.24%) |
Feb 10, 2006 | 6.421 | 6.569 | 6.414 | 6.569 | 881,156 | +0.16(+2.42%) |
Feb 09, 2006 | 6.367 | 6.429 | 6.367 | 6.414 | 432,336 | +0.05(+0.73%) |
Feb 08, 2006 | 6.375 | 6.421 | 6.328 | 6.367 | 330,079 | -0.03(-0.49%) |
Feb 07, 2006 | 6.398 | 6.437 | 6.359 | 6.398 | 319,261 | -0.02(-0.24%) |
Feb 06, 2006 | 6.328 | 6.414 | 6.305 | 6.414 | 536,653 | +0.07(+1.10%) |
Feb 03, 2006 | 6.227 | 6.352 | 6.204 | 6.344 | 751,726 | +0.12(+1.87%) |
Feb 02, 2006 | 6.305 | 6.321 | 6.165 | 6.227 | 497,244 | -0.09(-1.47%) |
Feb 01, 2006 | 6.251 | 6.359 | 6.251 | 6.321 | 453,972 | -0.03(-0.49%) |
Jan 31, 2006 | 6.297 | 6.352 | 6.258 | 6.352 | 763,574 | +0.04(+0.61%) |
Jan 30, 2006 | 6.227 | 6.321 | 6.181 | 6.313 | 865,831 | +0.07(+1.12%) |
Jan 27, 2006 | 6.189 | 6.243 | 5.932 | 6.243 | 938,853 | +0.06(+1.00%) |
Jan 26, 2006 | 6.251 | 6.313 | 6.150 | 6.181 | 1,004,791 | -0.07(-1.12%) |
Jan 25, 2006 | 6.313 | 6.313 | 6.181 | 6.251 | 349,526 | -0.06(-0.98%) |
Jan 24, 2006 | 6.321 | 6.352 | 6.282 | 6.313 | 826,165 | -0.02(-0.25%) |
Jan 23, 2006 | 6.297 | 6.375 | 6.297 | 6.328 | 2,054,272 | +0.04(+0.62%) |
Jan 20, 2006 | 6.352 | 6.390 | 6.274 | 6.289 | 2,261,489 | -0.08(-1.22%) |
Jan 19, 2006 | 6.367 | 6.398 | 6.321 | 6.367 | 358,026 | +0.00(+0.00%) |
Jan 18, 2006 | 6.328 | 6.390 | 6.305 | 6.367 | 334,200 | +0.00(+0.00%) |
Jan 17, 2006 | 6.359 | 6.406 | 6.298 | 6.367 | 347,337 | +0.04(+0.61%) |
Jan 13, 2006 | 6.305 | 6.383 | 6.297 | 6.328 | 363,950 | +0.00(+0.00%) |
Jan 12, 2006 | 6.321 | 6.359 | 6.282 | 6.328 | 856,687 | -0.02(-0.24%) |
Jan 11, 2006 | 6.289 | 6.359 | 6.282 | 6.344 | 794,741 | +0.04(+0.62%) |
Jan 10, 2006 | 6.336 | 6.375 | 6.289 | 6.305 | 786,241 | -0.03(-0.49%) |
Jan 09, 2006 | 6.437 | 6.468 | 6.336 | 6.336 | 509,865 | -0.11(-1.69%) |
Jan 06, 2006 | 6.429 | 6.476 | 6.328 | 6.445 | 476,123 | -0.01(-0.12%) |
Jan 05, 2006 | 6.297 | 6.507 | 6.297 | 6.453 | 512,183 | +0.15(+2.34%) |
Jan 04, 2006 | 6.336 | 6.390 | 6.282 | 6.305 | 1,446,142 | -0.02(-0.25%) |
Jan 03, 2006 | 6.367 | 6.398 | 6.282 | 6.321 | 434,654 | -0.03(-0.49%) |
Dec 30, 2005 | 6.282 | 6.398 | 6.258 | 6.352 | 533,433 | +0.07(+1.11%) |
Dec 29, 2005 | 6.297 | 6.328 | 6.274 | 6.282 | 313,723 | -0.04(-0.61%) |
Dec 28, 2005 | 6.274 | 6.352 | 6.274 | 6.321 | 468,653 | +0.04(+0.62%) |
Dec 27, 2005 | 6.406 | 6.414 | 6.282 | 6.282 | 437,358 | -0.12(-1.94%) |
Dec 23, 2005 | 6.359 | 6.414 | 6.344 | 6.406 | 241,216 | +0.02(+0.36%) |
Dec 22, 2005 | 6.406 | 6.406 | 6.328 | 6.383 | 547,084 | -0.02(-0.36%) |
Dec 21, 2005 | 6.421 | 6.445 | 6.352 | 6.406 | 375,927 | +0.01(+0.12%) |
Dec 20, 2005 | 6.414 | 6.421 | 6.367 | 6.398 | 444,055 | -0.05(-0.72%) |
Dec 19, 2005 | 6.414 | 6.445 | 6.383 | 6.445 | 564,728 | +0.04(+0.61%) |
Dec 16, 2005 | 6.406 | 6.491 | 6.390 | 6.406 | 490,547 | +0.00(+0.00%) |
Dec 15, 2005 | 6.390 | 6.445 | 6.367 | 6.406 | 956,496 | -0.03(-0.48%) |
Dec 14, 2005 | 6.398 | 6.437 | 6.305 | 6.437 | 676,515 | +0.06(+0.97%) |
Dec 13, 2005 | 6.251 | 6.414 | 6.251 | 6.375 | 847,801 | +0.12(+1.86%) |
Dec 12, 2005 | 6.313 | 6.328 | 6.243 | 6.258 | 1,076,010 | -0.05(-0.74%) |
Dec 09, 2005 | 6.274 | 6.375 | 6.266 | 6.305 | 518,494 | +0.02(+0.25%) |
Dec 08, 2005 | 6.258 | 6.336 | 6.258 | 6.289 | 507,418 | +0.03(+0.50%) |
Dec 07, 2005 | 6.305 | 6.359 | 6.258 | 6.258 | 362,662 | -0.07(-1.10%) |
Dec 06, 2005 | 6.375 | 6.398 | 6.305 | 6.328 | 441,608 | -0.05(-0.73%) |
Dec 05, 2005 | 6.499 | 6.499 | 6.375 | 6.375 | 375,154 | -0.13(-2.03%) |
Dec 02, 2005 | 6.421 | 6.561 | 6.421 | 6.507 | 713,605 | +0.03(+0.48%) |
Dec 01, 2005 | 6.383 | 6.515 | 6.367 | 6.476 | 591,902 | +0.10(+1.58%) |
Nov 30, 2005 | 6.336 | 6.390 | 6.251 | 6.375 | 825,521 | +0.03(+0.49%) |
Nov 29, 2005 | 6.445 | 6.522 | 6.328 | 6.344 | 834,407 | -0.09(-1.45%) |
Nov 28, 2005 | 6.522 | 6.530 | 6.414 | 6.437 | 485,782 | -0.09(-1.43%) |
Nov 25, 2005 | 6.453 | 6.530 | 6.429 | 6.530 | 115,907 | +0.03(+0.48%) |
Nov 23, 2005 | 6.445 | 6.553 | 6.421 | 6.499 | 511,282 | -0.06(-0.95%) |
Nov 22, 2005 | 6.429 | 6.631 | 6.404 | 6.561 | 3,687,799 | +0.10(+1.56%) |
Nov 21, 2005 | 6.460 | 6.522 | 6.266 | 6.460 | 683,212 | -0.14(-2.12%) |
Nov 18, 2005 | 6.585 | 6.600 | 6.491 | 6.600 | 792,036 | +0.02(+0.35%) |
Nov 17, 2005 | 6.468 | 6.623 | 6.336 | 6.577 | 3,061,253 | +0.10(+1.56%) |
Nov 16, 2005 | 6.437 | 6.491 | 6.352 | 6.476 | 614,182 | +0.05(+0.72%) |
Nov 15, 2005 | 6.585 | 6.585 | 6.383 | 6.429 | 893,133 | -0.19(-2.82%) |
Nov 14, 2005 | 6.499 | 6.616 | 6.499 | 6.616 | 340,897 | +0.04(+0.59%) |
Nov 11, 2005 | 6.468 | 6.592 | 6.429 | 6.577 | 461,956 | +0.08(+1.19%) |
Nov 10, 2005 | 6.538 | 6.592 | 6.453 | 6.499 | 717,984 | -0.07(-1.06%) |
Nov 09, 2005 | 6.569 | 6.600 | 6.530 | 6.569 | 451,396 | -0.03(-0.47%) |
Nov 08, 2005 | 6.616 | 6.631 | 6.507 | 6.600 | 775,294 | -0.06(-0.93%) |
Nov 07, 2005 | 6.678 | 6.693 | 6.592 | 6.662 | 470,199 | -0.02(-0.23%) |
Nov 04, 2005 | 6.639 | 6.685 | 6.585 | 6.678 | 994,617 | +0.02(+0.35%) |
Nov 03, 2005 | 6.678 | 6.709 | 6.600 | 6.654 | 671,234 | -0.03(-0.46%) |
Nov 02, 2005 | 6.585 | 6.709 | 6.585 | 6.685 | 1,174,017 | +0.11(+1.65%) |
Nov 01, 2005 | 6.491 | 6.600 | 6.328 | 6.577 | 837,498 | +0.08(+1.19%) |
Oct 31, 2005 | 6.088 | 6.600 | 6.064 | 6.499 | 3,315,091 | +0.40(+6.62%) |
Oct 28, 2005 | 6.064 | 6.157 | 5.994 | 6.095 | 926,232 | +0.02(+0.38%) |
Oct 27, 2005 | 6.189 | 6.204 | 6.033 | 6.072 | 316,557 | -0.12(-1.88%) |
Oct 26, 2005 | 6.212 | 6.243 | 6.111 | 6.189 | 273,156 | -0.01(-0.13%) |
Oct 25, 2005 | 6.196 | 6.243 | 6.111 | 6.196 | 568,463 | -0.08(-1.24%) |
Oct 24, 2005 | 6.227 | 6.328 | 6.227 | 6.274 | 716,438 | +0.02(+0.37%) |
Oct 21, 2005 | 6.212 | 6.305 | 6.212 | 6.251 | 265,042 | +0.03(+0.50%) |
Oct 20, 2005 | 6.251 | 6.328 | 6.212 | 6.220 | 1,221,024 | -0.07(-1.11%) |
Oct 19, 2005 | 6.220 | 6.313 | 6.220 | 6.289 | 1,087,601 | +0.04(+0.62%) |
Oct 18, 2005 | 6.235 | 6.305 | 6.220 | 6.251 | 1,351,613 | +0.02(+0.25%) |
Oct 17, 2005 | 6.142 | 6.243 | 6.095 | 6.235 | 382,109 | +0.06(+1.01%) |
Oct 14, 2005 | 6.080 | 6.189 | 6.041 | 6.173 | 501,494 | +0.08(+1.27%) |
Oct 13, 2005 | 6.189 | 6.212 | 6.010 | 6.095 | 447,017 | -0.12(-1.87%) |
Oct 12, 2005 | 6.181 | 6.212 | 6.095 | 6.212 | 590,872 | +0.01(+0.13%) |
Oct 11, 2005 | 6.212 | 6.235 | 6.173 | 6.204 | 588,940 | -0.03(-0.50%) |
Oct 10, 2005 | 6.212 | 6.243 | 6.189 | 6.235 | 540,259 | +0.02(+0.38%) |
Oct 07, 2005 | 6.204 | 6.297 | 6.181 | 6.212 | 1,007,367 | +0.00(+0.00%) |
Oct 06, 2005 | 6.305 | 6.305 | 6.142 | 6.212 | 432,722 | -0.09(-1.48%) |
Oct 05, 2005 | 6.414 | 6.445 | 6.134 | 6.305 | 1,328,560 | -0.14(-2.17%) |
Oct 04, 2005 | 6.453 | 6.484 | 6.406 | 6.445 | 322,094 | -0.02(-0.36%) |
Oct 03, 2005 | 6.414 | 6.507 | 6.406 | 6.468 | 839,945 | +0.03(+0.48%) |
Sep 30, 2005 | 6.468 | 6.476 | 6.421 | 6.437 | 494,926 | -0.03(-0.48%) |
Sep 29, 2005 | 6.406 | 6.561 | 6.406 | 6.468 | 555,327 | +0.02(+0.24%) |
Sep 28, 2005 | 6.538 | 6.569 | 6.375 | 6.453 | 527,766 | -0.11(-1.66%) |
Sep 27, 2005 | 6.623 | 6.662 | 6.538 | 6.561 | 487,843 | -0.09(-1.29%) |
Sep 26, 2005 | 6.662 | 6.685 | 6.616 | 6.647 | 447,532 | -0.02(-0.23%) |
Sep 23, 2005 | 6.662 | 6.701 | 6.553 | 6.662 | 326,602 | +0.07(+1.06%) |
Sep 22, 2005 | 6.585 | 6.623 | 6.561 | 6.592 | 1,374,924 | -0.04(-0.59%) |
Sep 21, 2005 | 6.678 | 6.678 | 6.569 | 6.631 | 829,771 | -0.03(-0.47%) |
Sep 20, 2005 | 6.631 | 6.701 | 6.616 | 6.662 | 717,082 | +0.04(+0.59%) |
Sep 19, 2005 | 6.654 | 6.662 | 6.530 | 6.623 | 953,277 | -0.05(-0.81%) |
Sep 16, 2005 | 6.623 | 6.717 | 6.608 | 6.678 | 751,468 | +0.06(+0.94%) |
Sep 15, 2005 | 6.538 | 6.639 | 6.507 | 6.616 | 252,550 | +0.05(+0.71%) |
Sep 14, 2005 | 6.654 | 6.678 | 6.507 | 6.569 | 738,332 | -0.12(-1.86%) |
Sep 13, 2005 | 6.755 | 6.771 | 6.662 | 6.693 | 400,912 | -0.08(-1.15%) |
Sep 12, 2005 | 6.833 | 6.833 | 6.701 | 6.771 | 1,415,491 | -0.10(-1.47%) |
Sep 09, 2005 | 6.709 | 6.918 | 6.701 | 6.872 | 2,654,417 | +0.18(+2.67%) |
Sep 08, 2005 | 6.647 | 6.717 | 6.639 | 6.693 | 238,770 | +0.05(+0.70%) |
Sep 07, 2005 | 6.670 | 6.709 | 6.639 | 6.647 | 376,700 | -0.03(-0.47%) |
Sep 06, 2005 | 6.600 | 6.709 | 6.592 | 6.678 | 4,209,771 | +0.05(+0.70%) |
Sep 02, 2005 | 6.654 | 6.709 | 6.600 | 6.631 | 250,103 | -0.05(-0.70%) |
Sep 01, 2005 | 6.592 | 6.701 | 6.585 | 6.678 | 633,371 | +0.09(+1.30%) |
Aug 31, 2005 | 6.639 | 6.763 | 6.592 | 6.592 | 2,482,487 | -0.07(-1.05%) |
Aug 30, 2005 | 6.429 | 6.709 | 6.367 | 6.662 | 1,275,372 | +0.06(+0.94%) |
Aug 29, 2005 | 6.553 | 6.670 | 6.530 | 6.600 | 925,459 | +0.01(+0.12%) |
Aug 26, 2005 | 6.639 | 6.647 | 6.577 | 6.592 | 389,836 | -0.03(-0.47%) |
Aug 25, 2005 | 6.507 | 6.631 | 6.507 | 6.623 | 545,796 | +0.09(+1.43%) |
Aug 24, 2005 | 6.484 | 6.569 | 6.460 | 6.530 | 911,035 | +0.05(+0.72%) |
Aug 23, 2005 | 6.460 | 6.507 | 6.429 | 6.484 | 368,071 | +0.00(+0.00%) |
Aug 22, 2005 | 6.429 | 6.499 | 6.421 | 6.484 | 2,122,786 | +0.04(+0.60%) |
Aug 19, 2005 | 6.398 | 6.484 | 6.375 | 6.445 | 516,047 | +0.03(+0.48%) |
Aug 18, 2005 | 6.421 | 6.421 | 6.352 | 6.414 | 347,852 | -0.05(-0.84%) |
Aug 17, 2005 | 6.383 | 6.515 | 6.305 | 6.468 | 1,685,428 | +0.05(+0.85%) |
Aug 16, 2005 | 6.367 | 6.468 | 6.297 | 6.414 | 1,571,838 | -0.14(-2.13%) |
Aug 15, 2005 | 6.421 | 6.553 | 6.414 | 6.553 | 356,352 | +0.12(+1.93%) |
Aug 12, 2005 | 6.499 | 6.499 | 6.406 | 6.429 | 458,866 | -0.09(-1.31%) |
Aug 11, 2005 | 6.491 | 6.546 | 6.460 | 6.515 | 238,254 | +0.01(+0.12%) |
Aug 10, 2005 | 6.491 | 6.546 | 6.390 | 6.507 | 596,023 | +0.00(+0.00%) |
Aug 09, 2005 | 6.530 | 6.600 | 6.491 | 6.507 | 481,274 | -0.06(-0.95%) |
Aug 08, 2005 | 6.616 | 6.654 | 6.522 | 6.569 | 741,423 | -0.02(-0.35%) |
Aug 05, 2005 | 6.701 | 6.724 | 6.538 | 6.592 | 686,946 | -0.14(-2.08%) |
Aug 04, 2005 | 6.786 | 6.802 | 6.717 | 6.732 | 2,212,164 | -0.06(-0.91%) |
Aug 03, 2005 | 6.771 | 6.825 | 6.755 | 6.794 | 580,955 | +0.02(+0.34%) |
Aug 02, 2005 | 6.794 | 6.810 | 6.740 | 6.771 | 2,264,323 | -0.04(-0.57%) |
Aug 01, 2005 | 6.740 | 6.810 | 6.717 | 6.810 | 1,196,812 | +0.08(+1.15%) |
Jul 29, 2005 | 6.802 | 6.810 | 6.732 | 6.732 | 1,058,882 | -0.06(-0.91%) |
Jul 28, 2005 | 6.755 | 6.817 | 6.748 | 6.794 | 764,476 | +0.04(+0.57%) |
Jul 27, 2005 | 6.740 | 6.771 | 6.732 | 6.755 | 813,415 | +0.02(+0.35%) |
Jul 26, 2005 | 6.616 | 6.755 | 6.608 | 6.732 | 1,549,300 | +0.12(+1.76%) |
Jul 25, 2005 | 6.538 | 6.647 | 6.538 | 6.616 | 1,654,261 | +0.05(+0.83%) |
Jul 22, 2005 | 6.577 | 6.577 | 6.515 | 6.561 | 268,648 | -0.02(-0.35%) |
Jul 21, 2005 | 6.600 | 6.647 | 6.561 | 6.585 | 381,723 | -0.02(-0.24%) |
Jul 20, 2005 | 6.600 | 6.631 | 6.522 | 6.600 | 4,597,675 | -0.03(-0.47%) |
Jul 19, 2005 | 6.647 | 6.678 | 6.600 | 6.631 | 598,470 | -0.02(-0.23%) |
Jul 18, 2005 | 6.553 | 6.678 | 6.546 | 6.647 | 1,673,579 | +0.10(+1.54%) |
Jul 15, 2005 | 6.507 | 6.592 | 6.484 | 6.546 | 3,376,522 | +0.09(+1.44%) |
Jul 14, 2005 | 6.476 | 6.491 | 6.390 | 6.453 | 882,831 | -0.01(-0.12%) |
Jul 13, 2005 | 6.460 | 6.491 | 6.414 | 6.460 | 1,695,859 | +0.01(+0.12%) |
Jul 12, 2005 | 6.390 | 6.476 | 6.367 | 6.453 | 3,653,156 | +0.04(+0.61%) |
Jul 11, 2005 | 6.429 | 6.484 | 6.390 | 6.414 | 2,986,557 | -0.01(-0.12%) |
Jul 08, 2005 | 6.445 | 6.484 | 6.414 | 6.421 | 989,079 | -0.07(-1.08%) |
Jul 07, 2005 | 6.445 | 6.522 | 6.445 | 6.491 | 984,185 | -0.03(-0.48%) |
Jul 06, 2005 | 6.328 | 6.553 | 6.289 | 6.522 | 1,633,140 | +0.17(+2.69%) |
Jul 05, 2005 | 6.220 | 6.359 | 6.220 | 6.352 | 606,841 | +0.08(+1.24%) |
Jul 01, 2005 | 6.220 | 6.274 | 6.189 | 6.274 | 911,679 | +0.05(+0.75%) |
Jun 30, 2005 | 6.220 | 6.266 | 6.212 | 6.227 | 1,238,410 | +0.01(+0.12%) |
Jun 29, 2005 | 6.220 | 6.321 | 6.212 | 6.220 | 543,607 | -0.01(-0.12%) |
Jun 28, 2005 | 6.189 | 6.266 | 6.173 | 6.227 | 978,648 | +0.05(+0.75%) |
Jun 27, 2005 | 6.018 | 6.235 | 6.010 | 6.181 | 3,506,081 | -0.03(-0.50%) |
Jun 24, 2005 | 6.134 | 6.266 | 6.126 | 6.212 | 3,697,072 | +0.11(+1.78%) |
Jun 23, 2005 | 6.025 | 6.165 | 5.917 | 6.103 | 3,184,502 | +0.08(+1.29%) |
Jun 22, 2005 | 5.862 | 6.033 | 5.862 | 6.025 | 11,997,358 | +0.16(+2.65%) |
Jun 21, 2005 | 5.824 | 5.925 | 5.816 | 5.870 | 470,585 | +0.03(+0.53%) |
Jun 20, 2005 | 5.855 | 5.855 | 5.816 | 5.839 | 655,136 | -0.02(-0.27%) |
Jun 17, 2005 | 5.824 | 5.855 | 5.769 | 5.855 | 1,575,315 | +0.02(+0.40%) |
Jun 16, 2005 | 5.824 | 5.847 | 5.747 | 5.831 | 2,996,731 | +0.02(+0.27%) |
Jun 15, 2005 | 5.769 | 5.839 | 5.723 | 5.816 | 1,889,812 | +0.00(+0.00%) |
Jun 14, 2005 | 5.754 | 5.839 | 5.746 | 5.816 | 771,430 | +0.05(+0.94%) |
Jun 13, 2005 | 5.761 | 5.824 | 5.707 | 5.761 | 839,430 | -0.02(-0.40%) |
Jun 10, 2005 | 5.808 | 5.855 | 5.769 | 5.785 | 282,042 | -0.04(-0.67%) |
Jun 09, 2005 | 5.785 | 5.824 | 5.738 | 5.824 | 1,013,420 | +0.04(+0.67%) |
Jun 08, 2005 | 5.769 | 5.839 | 5.746 | 5.785 | 783,150 | -0.02(-0.40%) |
Jun 07, 2005 | 5.761 | 5.878 | 5.754 | 5.808 | 1,209,948 | -0.04(-0.66%) |
Jun 06, 2005 | 5.886 | 5.893 | 5.808 | 5.847 | 3,110,836 | -0.02(-0.40%) |
Jun 03, 2005 | 5.901 | 5.940 | 5.839 | 5.870 | 7,343,145 | -0.03(-0.53%) |
Jun 02, 2005 | 5.901 | 5.940 | 5.862 | 5.901 | 2,752,681 | +0.00(+0.00%) |