Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.575 | 6.629 | 6.548 | 6.601 | 2,647,281 | +0.16(+2.48%) |
May 30, 2006 | 6.519 | 6.534 | 6.440 | 6.441 | 1,538,787 | -0.05(-0.72%) |
May 26, 2006 | 6.481 | 6.493 | 6.441 | 6.488 | 1,754,679 | +0.17(+2.77%) |
May 25, 2006 | 6.285 | 6.327 | 6.242 | 6.313 | 1,852,203 | +0.12(+1.97%) |
May 24, 2006 | 6.231 | 6.254 | 6.115 | 6.191 | 2,286,220 | -0.01(-0.15%) |
May 23, 2006 | 6.198 | 6.270 | 6.198 | 6.201 | 1,040,747 | +0.01(+0.11%) |
May 22, 2006 | 6.221 | 6.253 | 6.137 | 6.194 | 1,305,773 | -0.06(-0.92%) |
May 19, 2006 | 6.213 | 6.258 | 6.182 | 6.252 | 1,294,606 | +0.01(+0.22%) |
May 18, 2006 | 6.300 | 6.354 | 6.237 | 6.238 | 3,743,862 | -0.00(-0.06%) |
May 17, 2006 | 6.406 | 6.413 | 6.206 | 6.242 | 1,721,179 | -0.22(-3.47%) |
May 16, 2006 | 6.493 | 6.512 | 6.441 | 6.466 | 1,083,181 | +0.05(+0.84%) |
May 15, 2006 | 6.418 | 6.452 | 6.382 | 6.413 | 1,038,514 | -0.01(-0.08%) |
May 12, 2006 | 6.501 | 6.519 | 6.411 | 6.418 | 1,124,126 | -0.07(-1.12%) |
May 11, 2006 | 6.559 | 6.566 | 6.491 | 6.491 | 811,455 | -0.11(-1.69%) |
May 10, 2006 | 6.582 | 6.620 | 6.569 | 6.602 | 1,054,892 | +0.00(+0.04%) |
May 09, 2006 | 6.622 | 6.624 | 6.575 | 6.599 | 1,346,718 | -0.04(-0.63%) |
May 08, 2006 | 6.641 | 6.660 | 6.624 | 6.641 | 929,079 | +0.04(+0.63%) |
May 05, 2006 | 6.561 | 6.603 | 6.546 | 6.599 | 1,187,405 | +0.08(+1.24%) |
May 04, 2006 | 6.471 | 6.546 | 6.471 | 6.519 | 954,390 | +0.07(+1.10%) |
May 03, 2006 | 6.441 | 6.453 | 6.415 | 6.448 | 668,520 | -0.03(-0.48%) |
May 02, 2006 | 6.477 | 6.496 | 6.462 | 6.479 | 1,003,525 | +0.04(+0.58%) |
May 01, 2006 | 6.456 | 6.489 | 6.440 | 6.441 | 1,902,826 | -0.01(-0.08%) |
Apr 28, 2006 | 6.409 | 6.468 | 6.399 | 6.446 | 4,773,443 | +0.04(+0.59%) |
Apr 27, 2006 | 6.348 | 6.429 | 6.344 | 6.409 | 5,455,364 | +0.01(+0.15%) |
Apr 26, 2006 | 6.370 | 6.413 | 6.370 | 6.399 | 5,103,237 | +0.01(+0.17%) |
Apr 25, 2006 | 6.398 | 6.410 | 6.346 | 6.389 | 4,908,190 | +0.00(+0.02%) |
Apr 24, 2006 | 6.366 | 6.387 | 6.346 | 6.387 | 829,322 | +0.04(+0.66%) |
Apr 21, 2006 | 6.371 | 6.360 | 6.317 | 6.346 | 1,164,327 | +0.01(+0.11%) |
Apr 20, 2006 | 6.295 | 6.350 | 6.308 | 6.339 | 1,281,206 | -0.01(-0.11%) |
Apr 19, 2006 | 6.297 | 6.346 | 6.238 | 6.346 | 1,364,585 | +0.09(+1.42%) |
Apr 18, 2006 | 6.215 | 6.257 | 6.180 | 6.257 | 1,057,870 | +0.09(+1.44%) |
Apr 17, 2006 | 6.139 | 6.210 | 6.139 | 6.168 | 897,067 | +0.03(+0.48%) |
Apr 13, 2006 | 6.131 | 6.139 | 6.098 | 6.139 | 824,111 | +0.01(+0.13%) |
Apr 12, 2006 | 6.144 | 6.159 | 6.117 | 6.131 | 1,143,482 | -0.09(-1.43%) |
Apr 11, 2006 | 6.237 | 6.238 | 6.201 | 6.219 | 1,896,126 | -0.06(-0.88%) |
Apr 10, 2006 | 6.291 | 6.297 | 6.264 | 6.274 | 646,186 | +0.00(+0.02%) |
Apr 07, 2006 | 6.336 | 6.336 | 6.266 | 6.273 | 1,222,394 | -0.11(-1.73%) |
Apr 06, 2006 | 6.356 | 6.387 | 6.346 | 6.383 | 988,635 | -0.04(-0.61%) |
Apr 05, 2006 | 6.390 | 6.425 | 6.372 | 6.422 | 689,365 | +0.01(+0.23%) |
Apr 04, 2006 | 6.399 | 6.425 | 6.376 | 6.407 | 1,514,220 | +0.06(+0.91%) |
Apr 03, 2006 | 6.319 | 6.368 | 6.307 | 6.350 | 2,348,010 | +0.04(+0.64%) |
Mar 31, 2006 | 6.316 | 6.339 | 6.295 | 6.309 | 1,569,310 | -0.01(-0.21%) |
Mar 30, 2006 | 6.361 | 6.366 | 6.309 | 6.323 | 3,089,487 | +0.01(+0.11%) |
Mar 29, 2006 | 6.278 | 6.340 | 6.268 | 6.316 | 1,069,037 | +0.06(+1.01%) |
Mar 28, 2006 | 6.331 | 6.343 | 6.245 | 6.253 | 3,131,176 | -0.08(-1.34%) |
Mar 27, 2006 | 6.375 | 6.386 | 6.336 | 6.338 | 2,830,417 | -0.07(-1.07%) |
Mar 24, 2006 | 6.395 | 6.438 | 6.372 | 6.406 | 1,351,929 | +0.01(+0.21%) |
Mar 23, 2006 | 6.452 | 6.453 | 6.378 | 6.393 | 1,947,493 | -0.07(-1.12%) |
Mar 22, 2006 | 6.449 | 6.480 | 6.444 | 6.465 | 827,089 | +0.05(+0.84%) |
Mar 21, 2006 | 6.448 | 6.461 | 6.410 | 6.411 | 772,744 | -0.06(-0.89%) |
Mar 20, 2006 | 6.469 | 6.476 | 6.448 | 6.469 | 1,107,004 | +0.01(+0.21%) |
Mar 17, 2006 | 6.442 | 6.472 | 6.425 | 6.456 | 1,003,525 | -0.01(-0.10%) |
Mar 16, 2006 | 6.411 | 6.485 | 6.390 | 6.462 | 1,287,162 | -0.05(-0.70%) |
Mar 15, 2006 | 6.475 | 6.508 | 6.434 | 6.508 | 1,316,196 | +0.01(+0.14%) |
Mar 14, 2006 | 6.434 | 6.501 | 6.430 | 6.499 | 710,209 | +0.03(+0.48%) |
Mar 13, 2006 | 6.429 | 6.469 | 6.429 | 6.468 | 1,348,952 | +0.05(+0.77%) |
Mar 10, 2006 | 6.340 | 6.421 | 6.325 | 6.418 | 839,000 | +0.07(+1.06%) |
Mar 09, 2006 | 6.382 | 6.395 | 6.351 | 6.351 | 3,143,087 | -0.03(-0.51%) |
Mar 08, 2006 | 6.339 | 6.389 | 6.325 | 6.383 | 896,323 | +0.04(+0.64%) |
Mar 07, 2006 | 6.335 | 6.354 | 6.313 | 6.343 | 1,138,271 | -0.06(-0.99%) |
Mar 06, 2006 | 6.461 | 6.465 | 6.385 | 6.406 | 4,512,140 | +0.03(+0.40%) |
Mar 03, 2006 | 6.321 | 6.407 | 6.305 | 6.381 | 1,468,809 | +0.02(+0.30%) |
Mar 02, 2006 | 6.332 | 6.368 | 6.323 | 6.362 | 2,441,067 | +0.00(+0.00%) |
Mar 01, 2006 | 6.300 | 6.366 | 6.293 | 6.362 | 1,385,430 | +0.15(+2.47%) |
Feb 28, 2006 | 6.176 | 6.237 | 6.182 | 6.209 | 1,094,348 | +0.03(+0.52%) |
Feb 27, 2006 | 6.155 | 6.191 | 6.152 | 6.176 | 1,229,839 | +0.00(+0.07%) |
Feb 24, 2006 | 6.163 | 6.186 | 6.143 | 6.172 | 895,579 | +0.00(+0.00%) |
Feb 23, 2006 | 6.175 | 6.194 | 6.145 | 6.172 | 1,412,975 | -0.04(-0.67%) |
Feb 22, 2006 | 6.174 | 6.219 | 6.152 | 6.214 | 881,434 | +0.02(+0.37%) |
Feb 21, 2006 | 6.211 | 6.217 | 6.171 | 6.191 | 1,163,582 | -0.10(-1.54%) |
Feb 17, 2006 | 6.254 | 6.297 | 6.234 | 6.288 | 1,099,559 | +0.05(+0.80%) |
Feb 16, 2006 | 6.198 | 6.253 | 6.184 | 6.238 | 1,021,391 | +0.03(+0.54%) |
Feb 15, 2006 | 6.233 | 6.276 | 6.191 | 6.205 | 1,454,664 | -0.07(-1.18%) |
Feb 14, 2006 | 6.201 | 6.280 | 6.176 | 6.278 | 1,630,355 | +0.07(+1.19%) |
Feb 13, 2006 | 6.180 | 6.222 | 6.180 | 6.205 | 1,227,605 | -0.03(-0.50%) |
Feb 10, 2006 | 6.264 | 6.286 | 6.190 | 6.235 | 1,782,224 | +0.08(+1.38%) |
Feb 09, 2006 | 6.129 | 6.175 | 6.116 | 6.151 | 2,362,899 | +0.12(+2.07%) |
Feb 08, 2006 | 6.007 | 6.034 | 5.991 | 6.026 | 2,180,508 | +0.07(+1.17%) |
Feb 07, 2006 | 5.976 | 5.988 | 5.943 | 5.956 | 2,027,150 | -0.07(-1.12%) |
Feb 06, 2006 | 6.016 | 6.045 | 5.998 | 6.023 | 1,400,319 | -0.01(-0.09%) |
Feb 03, 2006 | 6.011 | 6.055 | 6.000 | 6.029 | 1,756,913 | -0.01(-0.24%) |
Feb 02, 2006 | 6.076 | 6.084 | 6.025 | 6.043 | 908,979 | -0.07(-1.21%) |
Feb 01, 2006 | 6.085 | 6.128 | 6.078 | 6.117 | 1,220,905 | -0.03(-0.42%) |
Jan 31, 2006 | 6.088 | 6.164 | 6.073 | 6.143 | 1,355,652 | +0.03(+0.44%) |
Jan 30, 2006 | 6.117 | 6.132 | 6.093 | 6.116 | 8,839,655 | -0.01(-0.18%) |
Jan 27, 2006 | 6.156 | 6.160 | 6.105 | 6.127 | 1,541,765 | -0.03(-0.52%) |
Jan 26, 2006 | 6.170 | 6.190 | 6.139 | 6.159 | 1,450,942 | +0.05(+0.77%) |
Jan 25, 2006 | 6.093 | 6.127 | 6.062 | 6.112 | 1,411,486 | +0.05(+0.89%) |
Jan 24, 2006 | 6.055 | 6.082 | 6.018 | 6.058 | 2,330,887 | -0.06(-0.94%) |
Jan 23, 2006 | 6.141 | 6.155 | 6.096 | 6.116 | 7,920,998 | +0.11(+1.90%) |
Jan 20, 2006 | 6.098 | 6.098 | 6.002 | 6.002 | 4,748,132 | -0.14(-2.23%) |
Jan 19, 2006 | 6.158 | 6.162 | 6.112 | 6.139 | 8,692,998 | -0.01(-0.17%) |
Jan 18, 2006 | 6.172 | 6.175 | 6.115 | 6.149 | 9,533,487 | -0.05(-0.87%) |
Jan 17, 2006 | 6.184 | 6.217 | 6.184 | 6.203 | 7,324,690 | -0.07(-1.11%) |
Jan 13, 2006 | 6.238 | 6.286 | 6.213 | 6.273 | 3,172,121 | -0.03(-0.55%) |
Jan 12, 2006 | 6.316 | 6.343 | 6.289 | 6.308 | 2,039,806 | -0.06(-0.87%) |
Jan 11, 2006 | 6.428 | 6.476 | 6.356 | 6.363 | 3,087,998 | -0.00(-0.06%) |
Jan 10, 2006 | 6.376 | 6.393 | 6.347 | 6.367 | 3,961,243 | -0.07(-1.13%) |
Jan 09, 2006 | 6.425 | 6.441 | 6.407 | 6.440 | 1,139,015 | -0.01(-0.23%) |
Jan 06, 2006 | 6.395 | 6.462 | 6.394 | 6.454 | 1,029,580 | +0.09(+1.44%) |
Jan 05, 2006 | 6.355 | 6.381 | 6.350 | 6.363 | 1,258,873 | +0.03(+0.47%) |
Jan 04, 2006 | 6.303 | 6.343 | 6.286 | 6.333 | 1,718,201 | +0.06(+0.99%) |
Jan 03, 2006 | 6.141 | 6.278 | 6.141 | 6.272 | 2,630,158 | +0.22(+3.71%) |
Dec 30, 2005 | 6.011 | 6.058 | 6.004 | 6.047 | 815,922 | -0.03(-0.44%) |
Dec 29, 2005 | 6.092 | 6.106 | 6.073 | 6.074 | 806,244 | +0.02(+0.27%) |
Dec 28, 2005 | 6.109 | 6.123 | 6.045 | 6.058 | 939,501 | +0.03(+0.47%) |
Dec 27, 2005 | 6.062 | 6.084 | 6.030 | 6.030 | 949,179 | -0.01(-0.09%) |
Dec 23, 2005 | 6.025 | 6.045 | 6.018 | 6.035 | 701,276 | +0.00(+0.02%) |
Dec 22, 2005 | 6.019 | 6.039 | 6.008 | 6.034 | 702,765 | +0.06(+0.97%) |
Dec 21, 2005 | 5.973 | 5.986 | 5.956 | 5.976 | 1,412,230 | +0.03(+0.50%) |
Dec 20, 2005 | 5.987 | 5.988 | 5.935 | 5.947 | 8,697,465 | -0.06(-1.01%) |
Dec 19, 2005 | 6.027 | 6.039 | 6.003 | 6.007 | 1,978,760 | -0.03(-0.45%) |
Dec 16, 2005 | 6.041 | 6.057 | 6.018 | 6.034 | 1,760,635 | +0.02(+0.29%) |
Dec 15, 2005 | 6.042 | 6.053 | 6.004 | 6.016 | 1,472,531 | -0.05(-0.82%) |
Dec 14, 2005 | 6.118 | 6.089 | 6.055 | 6.066 | 967,791 | -0.02(-0.29%) |
Dec 13, 2005 | 6.047 | 6.117 | 6.043 | 6.084 | 5,666,045 | +0.02(+0.27%) |
Dec 12, 2005 | 6.064 | 6.092 | 6.058 | 6.068 | 1,070,525 | +0.08(+1.35%) |
Dec 09, 2005 | 5.929 | 5.998 | 5.929 | 5.987 | 1,063,825 | +0.06(+1.00%) |
Dec 08, 2005 | 5.936 | 5.972 | 5.889 | 5.928 | 2,313,765 | -0.02(-0.34%) |
Dec 07, 2005 | 5.953 | 5.961 | 5.932 | 5.948 | 1,496,354 | -0.03(-0.43%) |
Dec 06, 2005 | 5.982 | 5.998 | 5.959 | 5.973 | 613,430 | +0.00(+0.00%) |
Dec 05, 2005 | 5.951 | 5.987 | 5.922 | 5.973 | 886,645 | -0.01(-0.13%) |
Dec 02, 2005 | 5.971 | 5.984 | 5.944 | 5.982 | 708,720 | -0.04(-0.67%) |
Dec 01, 2005 | 5.961 | 6.027 | 5.961 | 6.022 | 1,887,937 | +0.08(+1.38%) |
Nov 30, 2005 | 5.971 | 5.986 | 5.937 | 5.940 | 1,040,747 | -0.02(-0.41%) |
Nov 29, 2005 | 5.992 | 5.994 | 5.945 | 5.964 | 929,079 | +0.01(+0.18%) |
Nov 28, 2005 | 5.987 | 5.991 | 5.928 | 5.953 | 1,237,283 | -0.04(-0.63%) |
Nov 25, 2005 | 6.008 | 6.018 | 5.965 | 5.991 | 801,033 | +0.03(+0.45%) |
Nov 23, 2005 | 5.933 | 5.971 | 5.931 | 5.964 | 1,551,443 | +0.07(+1.21%) |
Nov 22, 2005 | 5.846 | 5.905 | 5.810 | 5.893 | 1,567,821 | +0.02(+0.27%) |
Nov 21, 2005 | 5.898 | 5.898 | 5.843 | 5.877 | 890,367 | -0.04(-0.68%) |
Nov 18, 2005 | 5.902 | 5.917 | 5.857 | 5.917 | 2,593,680 | +0.05(+0.82%) |
Nov 17, 2005 | 5.831 | 5.878 | 5.814 | 5.869 | 1,132,315 | +0.04(+0.64%) |
Nov 16, 2005 | 5.816 | 5.842 | 5.796 | 5.831 | 1,935,582 | -0.03(-0.44%) |
Nov 15, 2005 | 5.979 | 5.906 | 5.820 | 5.857 | 2,054,695 | -0.14(-2.31%) |
Nov 14, 2005 | 6.012 | 6.029 | 5.965 | 5.995 | 906,745 | +0.01(+0.22%) |
Nov 11, 2005 | 5.951 | 6.003 | 5.940 | 5.982 | 1,515,709 | -0.02(-0.36%) |
Nov 10, 2005 | 5.953 | 6.046 | 5.912 | 6.003 | 7,913,554 | +0.01(+0.13%) |
Nov 09, 2005 | 5.937 | 6.014 | 5.913 | 5.995 | 1,471,787 | +0.00(+0.07%) |
Nov 08, 2005 | 5.965 | 6.004 | 5.941 | 5.991 | 1,203,038 | -0.14(-2.26%) |
Nov 07, 2005 | 6.101 | 6.137 | 6.082 | 6.129 | 1,469,553 | +0.04(+0.60%) |
Nov 04, 2005 | 6.148 | 6.159 | 6.055 | 6.093 | 2,913,051 | -0.06(-0.90%) |
Nov 03, 2005 | 6.227 | 6.230 | 6.137 | 6.148 | 3,129,687 | -0.21(-3.38%) |
Nov 02, 2005 | 6.299 | 6.370 | 6.299 | 6.363 | 3,379,080 | +0.05(+0.77%) |
Nov 01, 2005 | 6.327 | 6.332 | 6.291 | 6.315 | 7,599,394 | -0.13(-1.96%) |
Oct 31, 2005 | 6.464 | 6.472 | 6.360 | 6.441 | 3,172,121 | -0.24(-3.52%) |
Oct 28, 2005 | 6.617 | 6.683 | 6.594 | 6.676 | 733,287 | +0.03(+0.49%) |
Oct 27, 2005 | 6.720 | 6.728 | 6.640 | 6.644 | 1,217,927 | -0.04(-0.64%) |
Oct 26, 2005 | 6.704 | 6.753 | 6.679 | 6.687 | 1,852,203 | -0.01(-0.16%) |
Oct 25, 2005 | 6.739 | 6.770 | 6.672 | 6.698 | 1,542,510 | -0.01(-0.10%) |
Oct 24, 2005 | 6.626 | 6.716 | 6.626 | 6.704 | 1,039,258 | +0.09(+1.32%) |
Oct 21, 2005 | 6.646 | 6.661 | 6.589 | 6.617 | 1,541,021 | +0.04(+0.57%) |
Oct 20, 2005 | 6.663 | 6.680 | 6.556 | 6.579 | 1,708,523 | -0.13(-2.00%) |
Oct 19, 2005 | 6.569 | 6.715 | 6.566 | 6.714 | 2,214,752 | +0.08(+1.13%) |
Oct 18, 2005 | 6.659 | 6.671 | 6.626 | 6.638 | 900,045 | -0.12(-1.79%) |
Oct 17, 2005 | 6.759 | 6.793 | 6.739 | 6.759 | 1,558,143 | -0.02(-0.34%) |
Oct 14, 2005 | 6.749 | 6.800 | 6.722 | 6.782 | 1,123,382 | +0.06(+0.88%) |
Oct 13, 2005 | 6.671 | 6.731 | 6.649 | 6.723 | 1,139,760 | +0.03(+0.46%) |
Oct 12, 2005 | 6.749 | 6.757 | 6.672 | 6.692 | 1,634,078 | -0.22(-3.17%) |
Oct 11, 2005 | 6.830 | 6.911 | 6.783 | 6.911 | 1,494,865 | +0.12(+1.70%) |
Oct 10, 2005 | 6.835 | 6.835 | 6.796 | 6.796 | 699,043 | -0.03(-0.47%) |
Oct 07, 2005 | 6.841 | 6.857 | 6.805 | 6.828 | 1,223,883 | -0.01(-0.12%) |
Oct 06, 2005 | 6.826 | 6.876 | 6.808 | 6.836 | 6,799,105 | +0.24(+3.56%) |
Oct 05, 2005 | 6.608 | 6.672 | 6.601 | 6.601 | 2,147,752 | +0.08(+1.28%) |
Oct 04, 2005 | 6.531 | 6.587 | 6.518 | 6.518 | 954,390 | -0.03(-0.41%) |
Oct 03, 2005 | 6.524 | 6.554 | 6.513 | 6.544 | 885,156 | -0.08(-1.22%) |
Sep 30, 2005 | 6.614 | 6.653 | 6.608 | 6.625 | 1,153,904 | -0.02(-0.30%) |
Sep 29, 2005 | 6.605 | 6.652 | 6.566 | 6.645 | 2,377,044 | +0.03(+0.53%) |
Sep 28, 2005 | 6.594 | 6.625 | 6.583 | 6.610 | 923,868 | +0.05(+0.74%) |
Sep 27, 2005 | 6.575 | 6.577 | 6.526 | 6.562 | 2,032,361 | -0.07(-1.11%) |
Sep 26, 2005 | 6.574 | 6.676 | 6.574 | 6.636 | 1,695,123 | +0.05(+0.75%) |
Sep 23, 2005 | 6.586 | 6.597 | 6.540 | 6.586 | 1,554,421 | -0.06(-0.85%) |
Sep 22, 2005 | 6.644 | 6.646 | 6.585 | 6.642 | 1,231,328 | -0.01(-0.18%) |
Sep 21, 2005 | 6.687 | 6.708 | 6.646 | 6.655 | 1,099,559 | -0.00(-0.04%) |
Sep 20, 2005 | 6.710 | 6.730 | 6.642 | 6.657 | 698,298 | -0.03(-0.52%) |
Sep 19, 2005 | 6.706 | 6.707 | 6.676 | 6.692 | 474,217 | -0.07(-0.99%) |
Sep 16, 2005 | 6.747 | 6.767 | 6.720 | 6.759 | 990,124 | +0.05(+0.68%) |
Sep 15, 2005 | 6.716 | 6.734 | 6.699 | 6.714 | 809,222 | -0.04(-0.66%) |
Sep 14, 2005 | 6.792 | 6.802 | 6.745 | 6.758 | 577,696 | +0.01(+0.22%) |
Sep 13, 2005 | 6.757 | 6.777 | 6.730 | 6.743 | 4,806,944 | -0.05(-0.67%) |
Sep 12, 2005 | 6.786 | 6.808 | 6.775 | 6.789 | 5,974,993 | -0.12(-1.77%) |
Sep 09, 2005 | 6.878 | 6.922 | 6.872 | 6.911 | 860,589 | +0.04(+0.65%) |
Sep 08, 2005 | 6.837 | 6.876 | 6.833 | 6.867 | 576,207 | -0.02(-0.27%) |
Sep 07, 2005 | 6.871 | 6.907 | 6.859 | 6.886 | 681,176 | -0.04(-0.56%) |
Sep 06, 2005 | 6.890 | 6.925 | 6.883 | 6.925 | 1,142,738 | +0.17(+2.51%) |
Sep 02, 2005 | 6.775 | 6.794 | 6.747 | 6.755 | 1,120,404 | -0.02(-0.34%) |
Sep 01, 2005 | 6.750 | 6.809 | 6.750 | 6.778 | 1,132,315 | +0.09(+1.37%) |
Aug 31, 2005 | 6.573 | 6.688 | 6.556 | 6.687 | 1,296,840 | +0.10(+1.45%) |
Aug 30, 2005 | 6.579 | 6.595 | 6.554 | 6.591 | 1,520,176 | -0.05(-0.79%) |
Aug 29, 2005 | 6.610 | 6.655 | 6.608 | 6.644 | 2,403,844 | +0.06(+0.86%) |
Aug 26, 2005 | 6.624 | 6.630 | 6.583 | 6.587 | 912,701 | -0.08(-1.27%) |
Aug 25, 2005 | 6.653 | 6.687 | 6.651 | 6.672 | 1,225,372 | -0.02(-0.26%) |
Aug 24, 2005 | 6.726 | 6.745 | 6.683 | 6.689 | 1,243,239 | -0.04(-0.64%) |
Aug 23, 2005 | 6.762 | 6.765 | 6.712 | 6.732 | 1,028,092 | -0.05(-0.67%) |
Aug 22, 2005 | 6.766 | 6.802 | 6.757 | 6.778 | 1,904,315 | +0.06(+0.82%) |
Aug 19, 2005 | 6.728 | 6.745 | 6.692 | 6.723 | 773,488 | +0.03(+0.40%) |
Aug 18, 2005 | 6.704 | 6.718 | 6.684 | 6.696 | 1,292,373 | -0.09(-1.35%) |
Aug 17, 2005 | 6.775 | 6.806 | 6.759 | 6.788 | 1,060,848 | -0.02(-0.28%) |
Aug 16, 2005 | 6.845 | 6.847 | 6.790 | 6.806 | 713,187 | -0.10(-1.48%) |
Aug 15, 2005 | 6.864 | 6.908 | 6.853 | 6.908 | 1,288,651 | -0.00(-0.04%) |
Aug 12, 2005 | 6.887 | 6.915 | 6.869 | 6.911 | 2,965,907 | -0.06(-0.83%) |
Aug 11, 2005 | 6.916 | 6.977 | 6.902 | 6.969 | 1,533,576 | +0.07(+1.01%) |
Aug 10, 2005 | 6.962 | 6.968 | 6.878 | 6.899 | 678,198 | -0.00(-0.06%) |
Aug 09, 2005 | 6.856 | 6.922 | 6.853 | 6.903 | 952,902 | +0.03(+0.49%) |
Aug 08, 2005 | 6.912 | 6.912 | 6.857 | 6.869 | 655,120 | +0.01(+0.16%) |
Aug 05, 2005 | 6.896 | 6.906 | 6.836 | 6.859 | 1,273,762 | -0.06(-0.82%) |
Aug 04, 2005 | 6.933 | 6.988 | 6.912 | 6.915 | 3,309,845 | -0.10(-1.45%) |
Aug 03, 2005 | 6.970 | 7.017 | 6.951 | 7.017 | 1,129,337 | +0.18(+2.63%) |
Aug 02, 2005 | 6.783 | 6.837 | 6.757 | 6.837 | 4,859,800 | +0.03(+0.49%) |
Aug 01, 2005 | 6.816 | 6.830 | 6.781 | 6.804 | 818,155 | +0.03(+0.40%) |
Jul 29, 2005 | 6.785 | 6.798 | 6.745 | 6.777 | 1,083,926 | -0.05(-0.73%) |
Jul 28, 2005 | 6.786 | 6.833 | 6.767 | 6.826 | 1,969,082 | +0.14(+2.13%) |
Jul 27, 2005 | 6.638 | 6.684 | 6.622 | 6.684 | 1,445,731 | +0.11(+1.65%) |
Jul 26, 2005 | 6.542 | 6.586 | 6.535 | 6.575 | 1,509,754 | +0.00(+0.00%) |
Jul 25, 2005 | 6.586 | 6.606 | 6.570 | 6.575 | 675,220 | -0.04(-0.67%) |
Jul 22, 2005 | 6.640 | 6.649 | 6.582 | 6.620 | 884,412 | -0.05(-0.75%) |
Jul 21, 2005 | 6.691 | 6.704 | 6.637 | 6.669 | 568,018 | -0.03(-0.50%) |
Jul 20, 2005 | 6.625 | 6.712 | 6.591 | 6.703 | 757,110 | +0.04(+0.56%) |
Jul 19, 2005 | 6.613 | 6.676 | 6.593 | 6.665 | 1,471,787 | +0.03(+0.47%) |
Jul 18, 2005 | 6.636 | 6.677 | 6.622 | 6.634 | 1,290,884 | -0.01(-0.12%) |
Jul 15, 2005 | 6.638 | 6.661 | 6.612 | 6.642 | 781,677 | -0.04(-0.62%) |
Jul 14, 2005 | 6.732 | 6.732 | 6.669 | 6.684 | 792,844 | +0.05(+0.71%) |
Jul 13, 2005 | 6.653 | 6.677 | 6.620 | 6.637 | 643,953 | -0.06(-0.94%) |
Jul 12, 2005 | 6.685 | 6.707 | 6.620 | 6.700 | 1,018,414 | +0.11(+1.61%) |
Jul 11, 2005 | 6.559 | 6.625 | 6.559 | 6.594 | 802,522 | +0.14(+2.14%) |
Jul 08, 2005 | 6.398 | 6.480 | 6.398 | 6.456 | 828,578 | +0.03(+0.44%) |
Jul 07, 2005 | 6.313 | 6.428 | 6.313 | 6.428 | 719,143 | -0.02(-0.33%) |
Jul 06, 2005 | 6.480 | 6.511 | 6.448 | 6.449 | 2,174,552 | -0.03(-0.54%) |
Jul 05, 2005 | 6.466 | 6.512 | 6.456 | 6.484 | 994,591 | -0.06(-0.88%) |
Jul 01, 2005 | 6.569 | 6.582 | 6.518 | 6.542 | 830,811 | -0.03(-0.41%) |
Jun 30, 2005 | 6.603 | 6.629 | 6.566 | 6.569 | 1,128,593 | -0.01(-0.10%) |
Jun 29, 2005 | 6.578 | 6.617 | 6.565 | 6.575 | 898,556 | +0.05(+0.70%) |
Jun 28, 2005 | 6.480 | 6.539 | 6.480 | 6.530 | 527,818 | +0.03(+0.54%) |
Jun 27, 2005 | 6.497 | 6.518 | 6.469 | 6.495 | 1,628,867 | +0.01(+0.17%) |
Jun 24, 2005 | 6.500 | 6.534 | 6.477 | 6.484 | 931,312 | -0.01(-0.19%) |
Jun 23, 2005 | 6.540 | 6.594 | 6.481 | 6.496 | 1,217,183 | -0.11(-1.71%) |
Jun 22, 2005 | 6.613 | 6.625 | 6.583 | 6.609 | 1,253,661 | -0.02(-0.24%) |
Jun 21, 2005 | 6.569 | 6.632 | 6.559 | 6.625 | 2,706,837 | +0.03(+0.47%) |
Jun 20, 2005 | 6.550 | 6.595 | 6.526 | 6.594 | 1,079,459 | -0.01(-0.20%) |
Jun 17, 2005 | 6.559 | 6.609 | 6.548 | 6.608 | 1,052,659 | +0.13(+2.05%) |
Jun 16, 2005 | 6.487 | 6.501 | 6.445 | 6.475 | 1,380,963 | -0.01(-0.08%) |
Jun 15, 2005 | 6.485 | 6.497 | 6.426 | 6.480 | 976,307 | +0.06(+0.93%) |
Jun 14, 2005 | 6.405 | 6.440 | 6.405 | 6.421 | 497,831 | +0.02(+0.38%) |
Jun 13, 2005 | 6.361 | 6.402 | 6.352 | 6.396 | 849,333 | +0.02(+0.28%) |
Jun 10, 2005 | 6.445 | 6.445 | 6.356 | 6.378 | 591,513 | -0.07(-1.04%) |
Jun 09, 2005 | 6.413 | 6.476 | 6.384 | 6.445 | 610,095 | +0.01(+0.14%) |
Jun 08, 2005 | 6.497 | 6.510 | 6.421 | 6.436 | 1,150,510 | +0.00(+0.06%) |
Jun 07, 2005 | 6.449 | 6.480 | 6.432 | 6.432 | 883,399 | -0.00(-0.02%) |
Jun 06, 2005 | 6.433 | 6.444 | 6.400 | 6.433 | 749,457 | -0.01(-0.14%) |
Jun 03, 2005 | 6.488 | 6.498 | 6.425 | 6.443 | 528,026 | -0.08(-1.19%) |
Jun 02, 2005 | 6.494 | 6.545 | 6.484 | 6.520 | 1,290,646 | +0.00(+0.04%) |