Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6528 | 6531 | 6428 | 6455 | 0 | -25.49(-0.39%) |
Jul 28, 2006 | 6450 | 6490 | 6448 | 6480 | 0 | +20.82(+0.32%) |
Jul 27, 2006 | 6379 | 6462 | 6373 | 6459 | 0 | +82.86(+1.30%) |
Jul 26, 2006 | 6389 | 6407 | 6360 | 6376 | 0 | -14.60(-0.23%) |
Jul 25, 2006 | 6433 | 6436 | 6391 | 6391 | 0 | +31.36(+0.49%) |
Jul 24, 2006 | 6317 | 6364 | 6309 | 6360 | 0 | -60.38(-0.94%) |
Jul 21, 2006 | 6397 | 6424 | 6374 | 6420 | 0 | -23.73(-0.37%) |
Jul 20, 2006 | 6424 | 6446 | 6394 | 6444 | 0 | +166.50(+2.65%) |
Jul 19, 2006 | 6318 | 6360 | 6277 | 6277 | 0 | -8.07(-0.13%) |
Jul 18, 2006 | 6257 | 6293 | 6244 | 6285 | 0 | +27.51(+0.44%) |
Jul 17, 2006 | 6403 | 6416 | 6232 | 6258 | 0 | -170.23(-2.65%) |
Jul 14, 2006 | 6472 | 6490 | 6414 | 6428 | 0 | -139.57(-2.13%) |
Jul 13, 2006 | 6592 | 6624 | 6563 | 6568 | 0 | -66.49(-1.00%) |
Jul 12, 2006 | 6682 | 6725 | 6612 | 6634 | 0 | -5.04(-0.08%) |
Jul 11, 2006 | 6672 | 6703 | 6639 | 6639 | 0 | -43.33(-0.65%) |
Jul 10, 2006 | 6610 | 6695 | 6589 | 6682 | 0 | +21.85(+0.33%) |
Jul 07, 2006 | 6651 | 6672 | 6628 | 6661 | 0 | +1.54(+0.02%) |
Jul 06, 2006 | 6630 | 6659 | 6608 | 6659 | 0 | -0.89(-0.01%) |
Jul 05, 2006 | 6709 | 6742 | 6652 | 6660 | 0 | -74.55(-1.11%) |
Jul 04, 2006 | 6748 | 6790 | 6722 | 6735 | 0 | +16.01(+0.24%) |
Jul 03, 2006 | 6727 | 6735 | 6705 | 6718 | 0 | +14.09(+0.21%) |
Jun 30, 2006 | 6731 | 6731 | 6682 | 6704 | 0 | +97.02(+1.47%) |
Jun 29, 2006 | 6579 | 6623 | 6574 | 6607 | 0 | +66.46(+1.02%) |
Jun 28, 2006 | 6500 | 6541 | 6482 | 6541 | 0 | -31.46(-0.48%) |
Jun 27, 2006 | 6521 | 6623 | 6513 | 6572 | 0 | +48.71(+0.75%) |
Jun 26, 2006 | 6464 | 6549 | 6449 | 6524 | 0 | +71.37(+1.11%) |
Jun 23, 2006 | 6432 | 6463 | 6362 | 6452 | 0 | -32.84(-0.51%) |
Jun 22, 2006 | 6428 | 6488 | 6397 | 6485 | 0 | +185.56(+2.95%) |
Jun 21, 2006 | 6354 | 6399 | 6291 | 6300 | 0 | -63.96(-1.01%) |
Jun 20, 2006 | 6536 | 6552 | 6325 | 6364 | 0 | -219.49(-3.33%) |
Jun 19, 2006 | 6577 | 6604 | 6541 | 6583 | 0 | +7.27(+0.11%) |
Jun 16, 2006 | 6590 | 6629 | 6550 | 6576 | 0 | +149.38(+2.32%) |
Jun 15, 2006 | 6532 | 6535 | 6419 | 6426 | 0 | -42.62(-0.66%) |
Jun 14, 2006 | 6344 | 6495 | 6340 | 6469 | 0 | +131.80(+2.08%) |
Jun 13, 2006 | 6349 | 6402 | 6328 | 6337 | 0 | -105.69(-1.64%) |
Jun 12, 2006 | 6384 | 6443 | 6339 | 6443 | 0 | -1.73(-0.03%) |
Jun 09, 2006 | 6390 | 6451 | 6269 | 6445 | 0 | +112.82(+1.78%) |
Jun 08, 2006 | 6562 | 6564 | 6332 | 6332 | 0 | -280.93(-4.25%) |
Jun 07, 2006 | 6692 | 6700 | 6613 | 6613 | 0 | -117.53(-1.75%) |
Jun 06, 2006 | 6685 | 6739 | 6621 | 6730 | 0 | +15.00(+0.22%) |
Jun 05, 2006 | 6957 | 6967 | 6700 | 6715 | 0 | -244.37(-3.51%) |
Jun 02, 2006 | 6951 | 6967 | 6885 | 6960 | 0 | +86.80(+1.26%) |
Jun 01, 2006 | 6875 | 6922 | 6868 | 6873 | 0 | +25.89(+0.38%) |
May 31, 2006 | 6910 | 6913 | 6829 | 6847 | 0 | +0.00(+0.00%) |
May 30, 2006 | 6910 | 6913 | 6829 | 6847 | 0 | -31.93(-0.46%) |
May 29, 2006 | 6913 | 6920 | 6865 | 6879 | 0 | -0.63(-0.01%) |
May 26, 2006 | 6952 | 6976 | 6857 | 6880 | 0 | +17.86(+0.26%) |
May 25, 2006 | 6892 | 6914 | 6843 | 6862 | 0 | -15.36(-0.22%) |
May 24, 2006 | 6904 | 6932 | 6791 | 6877 | 0 | +33.03(+0.48%) |
May 23, 2006 | 6874 | 6910 | 6834 | 6844 | 0 | -94.28(-1.36%) |
May 22, 2006 | 7111 | 7112 | 6938 | 6938 | 0 | -135.89(-1.92%) |
May 19, 2006 | 7040 | 7097 | 7011 | 7074 | 0 | +40.12(+0.57%) |
May 18, 2006 | 6989 | 7046 | 6988 | 7034 | 0 | -82.80(-1.16%) |
May 17, 2006 | 7117 | 7144 | 7058 | 7117 | 0 | +46.93(+0.66%) |
May 16, 2006 | 7202 | 7203 | 7070 | 7070 | 0 | -106.45(-1.48%) |
May 15, 2006 | 7226 | 7241 | 7167 | 7176 | 0 | -102.61(-1.41%) |
May 12, 2006 | 7270 | 7326 | 7268 | 7279 | 0 | -82.49(-1.12%) |
May 11, 2006 | 7272 | 7361 | 7255 | 7361 | 0 | +36.74(+0.50%) |
May 10, 2006 | 7398 | 7426 | 7272 | 7325 | 0 | -64.23(-0.87%) |
May 09, 2006 | 7470 | 7476 | 7364 | 7389 | 0 | -85.11(-1.14%) |
May 08, 2006 | 7438 | 7474 | 7402 | 7474 | 0 | +103.61(+1.41%) |
May 05, 2006 | 7410 | 7456 | 7355 | 7370 | 0 | +25.40(+0.35%) |
May 04, 2006 | 7281 | 7352 | 7278 | 7345 | 0 | +102.67(+1.42%) |
May 03, 2006 | 7242 | 7265 | 7234 | 7242 | 0 | +42.77(+0.59%) |
May 02, 2006 | 7175 | 7217 | 7142 | 7200 | 0 | +27.83(+0.39%) |
May 01, 2006 | 7172 | 7184 | 7104 | 7172 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 7172 | 7184 | 7104 | 7172 | 0 | +35.56(+0.50%) |
Apr 27, 2006 | 7204 | 7229 | 7136 | 7136 | 0 | -32.77(-0.46%) |
Apr 26, 2006 | 7081 | 7174 | 7048 | 7169 | 0 | +109.04(+1.54%) |
Apr 25, 2006 | 7126 | 7166 | 7053 | 7060 | 0 | -36.10(-0.51%) |
Apr 24, 2006 | 7066 | 7141 | 7057 | 7096 | 0 | +2.99(+0.04%) |
Apr 21, 2006 | 7131 | 7161 | 7093 | 7093 | 0 | -9.69(-0.14%) |
Apr 20, 2006 | 7061 | 7108 | 7031 | 7103 | 0 | +63.96(+0.91%) |
Apr 19, 2006 | 7073 | 7093 | 7039 | 7039 | 0 | +49.32(+0.71%) |
Apr 18, 2006 | 7007 | 7007 | 6918 | 6989 | 0 | -10.63(-0.15%) |
Apr 17, 2006 | 6982 | 7016 | 6951 | 7000 | 0 | +47.55(+0.68%) |
Apr 14, 2006 | 6888 | 6953 | 6876 | 6953 | 0 | +96.80(+1.41%) |
Apr 13, 2006 | 6850 | 6869 | 6829 | 6856 | 0 | +47.24(+0.69%) |
Apr 12, 2006 | 6711 | 6814 | 6710 | 6808 | 0 | +51.33(+0.76%) |
Apr 11, 2006 | 6773 | 6776 | 6723 | 6757 | 0 | -23.47(-0.35%) |
Apr 10, 2006 | 6759 | 6816 | 6758 | 6781 | 0 | -1.30(-0.02%) |
Apr 07, 2006 | 6759 | 6803 | 6722 | 6782 | 0 | +21.12(+0.31%) |
Apr 06, 2006 | 6725 | 6761 | 6711 | 6761 | 0 | +95.22(+1.43%) |
Apr 05, 2006 | 6680 | 6684 | 6652 | 6666 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 6680 | 6684 | 6652 | 6666 | 0 | +4.84(+0.07%) |
Apr 03, 2006 | 6627 | 6672 | 6616 | 6661 | 0 | +46.79(+0.71%) |
Mar 31, 2006 | 6565 | 6633 | 6565 | 6614 | 0 | +67.91(+1.04%) |
Mar 30, 2006 | 6541 | 6559 | 6505 | 6546 | 0 | +48.03(+0.74%) |
Mar 29, 2006 | 6448 | 6498 | 6444 | 6498 | 0 | +44.18(+0.68%) |
Mar 28, 2006 | 6433 | 6470 | 6425 | 6454 | 0 | +32.00(+0.50%) |
Mar 27, 2006 | 6408 | 6430 | 6399 | 6422 | 0 | +45.23(+0.71%) |
Mar 24, 2006 | 6367 | 6402 | 6352 | 6377 | 0 | +12.02(+0.19%) |
Mar 23, 2006 | 6413 | 6418 | 6345 | 6365 | 0 | -26.66(-0.42%) |
Mar 22, 2006 | 6419 | 6441 | 6387 | 6391 | 0 | -66.77(-1.03%) |
Mar 21, 2006 | 6525 | 6536 | 6458 | 6458 | 0 | -58.49(-0.90%) |
Mar 20, 2006 | 6554 | 6570 | 6511 | 6517 | 0 | -12.05(-0.18%) |
Mar 17, 2006 | 6508 | 6530 | 6472 | 6529 | 0 | +23.59(+0.36%) |
Mar 16, 2006 | 6528 | 6594 | 6505 | 6505 | 0 | -13.72(-0.21%) |
Mar 15, 2006 | 6516 | 6535 | 6479 | 6519 | 0 | +58.69(+0.91%) |
Mar 14, 2006 | 6532 | 6545 | 6444 | 6460 | 0 | -84.62(-1.29%) |
Mar 13, 2006 | 6520 | 6551 | 6503 | 6545 | 0 | +53.95(+0.83%) |
Mar 10, 2006 | 6492 | 6529 | 6473 | 6491 | 0 | +4.21(+0.06%) |
Mar 09, 2006 | 6477 | 6506 | 6465 | 6486 | 0 | +26.90(+0.42%) |
Mar 08, 2006 | 6487 | 6521 | 6436 | 6460 | 0 | -34.58(-0.53%) |
Mar 07, 2006 | 6554 | 6557 | 6494 | 6494 | 0 | -81.63(-1.24%) |
Mar 06, 2006 | 6548 | 6582 | 6532 | 6576 | 0 | +22.12(+0.34%) |
Mar 03, 2006 | 6644 | 6659 | 6543 | 6554 | 0 | -89.30(-1.34%) |
Mar 02, 2006 | 6678 | 6685 | 6638 | 6643 | 0 | +29.57(+0.45%) |
Mar 01, 2006 | 6518 | 6637 | 6518 | 6613 | 0 | +81.21(+1.24%) |
Feb 28, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | -29.45(-0.45%) |
Feb 27, 2006 | 6497 | 6568 | 6482 | 6562 | 0 | +23.41(+0.36%) |
Feb 24, 2006 | 6474 | 6538 | 6474 | 6538 | 0 | +63.53(+0.98%) |
Feb 23, 2006 | 6524 | 6528 | 6466 | 6475 | 0 | -56.01(-0.86%) |
Feb 22, 2006 | 6635 | 6651 | 6504 | 6531 | 0 | -100.81(-1.52%) |
Feb 21, 2006 | 6708 | 6718 | 6632 | 6632 | 0 | -55.04(-0.82%) |
Feb 20, 2006 | 6653 | 6697 | 6632 | 6687 | 0 | +12.80(+0.19%) |
Feb 17, 2006 | 6724 | 6727 | 6666 | 6674 | 0 | -10.18(-0.15%) |
Feb 16, 2006 | 6661 | 6702 | 6647 | 6684 | 0 | +85.44(+1.29%) |
Feb 15, 2006 | 6629 | 6660 | 6593 | 6598 | 0 | -14.48(-0.22%) |
Feb 14, 2006 | 6553 | 6614 | 6541 | 6613 | 0 | +50.68(+0.77%) |
Feb 13, 2006 | 6592 | 6624 | 6558 | 6562 | 0 | -32.63(-0.49%) |
Feb 10, 2006 | 6652 | 6652 | 6574 | 6595 | 0 | -35.21(-0.53%) |
Feb 09, 2006 | 6697 | 6701 | 6620 | 6630 | 0 | +6.02(+0.09%) |
Feb 08, 2006 | 6713 | 6715 | 6623 | 6624 | 0 | -95.97(-1.43%) |
Feb 07, 2006 | 6692 | 6747 | 6682 | 6720 | 0 | +0.12(+0.00%) |
Feb 06, 2006 | 6568 | 6720 | 6531 | 6720 | 0 | +125.36(+1.90%) |
Feb 03, 2006 | 6592 | 6626 | 6547 | 6595 | 0 | +62.42(+0.96%) |
Feb 02, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 6501 | 6537 | 6477 | 6532 | 0 | +80.24(+1.24%) |
Jan 24, 2006 | 6419 | 6478 | 6419 | 6452 | 0 | +69.97(+1.10%) |
Jan 23, 2006 | 6386 | 6418 | 6374 | 6382 | 0 | -104.66(-1.61%) |
Jan 20, 2006 | 6572 | 6572 | 6475 | 6487 | 0 | -25.66(-0.39%) |
Jan 19, 2006 | 6515 | 6546 | 6443 | 6512 | 0 | +13.37(+0.21%) |
Jan 18, 2006 | 6621 | 6629 | 6468 | 6499 | 0 | -212.12(-3.16%) |
Jan 17, 2006 | 6752 | 6776 | 6711 | 6711 | 0 | -13.14(-0.20%) |
Jan 16, 2006 | 6681 | 6734 | 6665 | 6724 | 0 | +41.83(+0.63%) |
Jan 13, 2006 | 6730 | 6730 | 6670 | 6682 | 0 | -43.26(-0.64%) |
Jan 12, 2006 | 6782 | 6797 | 6726 | 6726 | 0 | -10.28(-0.15%) |
Jan 11, 2006 | 6702 | 6742 | 6651 | 6736 | 0 | +28.49(+0.42%) |
Jan 10, 2006 | 6752 | 6752 | 6679 | 6707 | 0 | -34.99(-0.52%) |
Jan 09, 2006 | 6752 | 6764 | 6709 | 6742 | 0 | +47.57(+0.71%) |
Jan 06, 2006 | 6757 | 6761 | 6677 | 6695 | 0 | -15.05(-0.22%) |
Jan 05, 2006 | 6670 | 6717 | 6667 | 6710 | 0 | +93.43(+1.41%) |
Jan 04, 2006 | 6658 | 6671 | 6580 | 6616 | 0 | +24.67(+0.37%) |
Jan 03, 2006 | 6476 | 6592 | 6457 | 6592 | 0 | +129.71(+2.01%) |
Jan 02, 2006 | 6458 | 6493 | 6424 | 6462 | 0 | -86.28(-1.32%) |
Dec 30, 2005 | 6590 | 6600 | 6548 | 6548 | 0 | -27.19(-0.41%) |
Dec 29, 2005 | 6550 | 6600 | 6547 | 6576 | 0 | +51.13(+0.78%) |
Dec 28, 2005 | 6493 | 6530 | 6479 | 6524 | 0 | -7.19(-0.11%) |
Dec 27, 2005 | 6539 | 6570 | 6505 | 6532 | 0 | -3.18(-0.05%) |
Dec 26, 2005 | 6566 | 6574 | 6531 | 6535 | 0 | +22.14(+0.34%) |
Dec 23, 2005 | 6451 | 6516 | 6426 | 6513 | 0 | +95.43(+1.49%) |
Dec 22, 2005 | 6501 | 6504 | 6417 | 6417 | 0 | -54.69(-0.85%) |
Dec 21, 2005 | 6442 | 6482 | 6428 | 6472 | 0 | +44.05(+0.69%) |
Dec 20, 2005 | 6428 | 6444 | 6413 | 6428 | 0 | -3.58(-0.06%) |
Dec 19, 2005 | 6386 | 6439 | 6374 | 6431 | 0 | +80.73(+1.27%) |
Dec 16, 2005 | 6293 | 6375 | 6293 | 6351 | 0 | +92.22(+1.47%) |
Dec 15, 2005 | 6240 | 6259 | 6227 | 6258 | 0 | +23.12(+0.37%) |
Dec 14, 2005 | 6272 | 6281 | 6227 | 6235 | 0 | -25.83(-0.41%) |
Dec 13, 2005 | 6270 | 6282 | 6242 | 6261 | 0 | -5.11(-0.08%) |
Dec 12, 2005 | 6273 | 6273 | 6207 | 6266 | 0 | +1.93(+0.03%) |
Dec 09, 2005 | 6270 | 6274 | 6233 | 6264 | 0 | +15.17(+0.24%) |
Dec 08, 2005 | 6302 | 6317 | 6223 | 6249 | 0 | -80.33(-1.27%) |
Dec 07, 2005 | 6363 | 6371 | 6291 | 6330 | 0 | -21.00(-0.33%) |
Dec 06, 2005 | 6319 | 6364 | 6319 | 6351 | 0 | +2.21(+0.03%) |
Dec 05, 2005 | 6281 | 6348 | 6244 | 6348 | 0 | +119.36(+1.92%) |
Dec 02, 2005 | 6254 | 6258 | 6210 | 6229 | 0 | +49.13(+0.80%) |
Dec 01, 2005 | 6196 | 6203 | 6163 | 6180 | 0 | -23.65(-0.38%) |
Nov 30, 2005 | 6173 | 6206 | 6171 | 6203 | 0 | +63.96(+1.04%) |
Nov 29, 2005 | 6193 | 6207 | 6140 | 6140 | 0 | -64.33(-1.04%) |
Nov 28, 2005 | 6167 | 6212 | 6156 | 6204 | 0 | +75.64(+1.23%) |
Nov 25, 2005 | 6134 | 6145 | 6122 | 6128 | 0 | +16.31(+0.27%) |
Nov 24, 2005 | 6123 | 6144 | 6104 | 6112 | 0 | -11.63(-0.19%) |
Nov 23, 2005 | 6095 | 6124 | 6074 | 6124 | 0 | +64.33(+1.06%) |
Nov 22, 2005 | 6092 | 6095 | 6050 | 6059 | 0 | -44.23(-0.72%) |
Nov 21, 2005 | 6131 | 6138 | 6093 | 6103 | 0 | -3.32(-0.05%) |
Nov 18, 2005 | 6084 | 6122 | 6078 | 6107 | 0 | +85.80(+1.43%) |
Nov 17, 2005 | 6063 | 6063 | 5995 | 6021 | 0 | -25.26(-0.42%) |
Nov 16, 2005 | 6022 | 6079 | 6002 | 6046 | 0 | +15.46(+0.26%) |
Nov 15, 2005 | 6072 | 6073 | 6003 | 6031 | 0 | -52.88(-0.87%) |
Nov 14, 2005 | 6066 | 6091 | 6061 | 6084 | 0 | +8.36(+0.14%) |
Nov 11, 2005 | 6051 | 6075 | 6019 | 6075 | 0 | +86.89(+1.45%) |
Nov 10, 2005 | 5987 | 6021 | 5972 | 5988 | 0 | +17.31(+0.29%) |
Nov 09, 2005 | 5844 | 5971 | 5843 | 5971 | 0 | +121.43(+2.08%) |
Nov 08, 2005 | 5866 | 5867 | 5836 | 5850 | 0 | -10.76(-0.18%) |
Nov 07, 2005 | 5905 | 5905 | 5842 | 5860 | 0 | -51.35(-0.87%) |
Nov 04, 2005 | 5907 | 5930 | 5888 | 5912 | 0 | +53.73(+0.92%) |
Nov 03, 2005 | 5907 | 5909 | 5855 | 5858 | 0 | -12.36(-0.21%) |
Nov 02, 2005 | 5832 | 5870 | 5817 | 5870 | 0 | +71.96(+1.24%) |
Nov 01, 2005 | 5803 | 5830 | 5787 | 5798 | 0 | +34.11(+0.59%) |
Oct 31, 2005 | 5693 | 5775 | 5681 | 5764 | 0 | +131.33(+2.33%) |
Oct 28, 2005 | 5647 | 5691 | 5619 | 5633 | 0 | -28.21(-0.50%) |
Oct 27, 2005 | 5663 | 5717 | 5632 | 5661 | 0 | -39.54(-0.69%) |
Oct 26, 2005 | 5732 | 5740 | 5673 | 5701 | 0 | -20.59(-0.36%) |
Oct 25, 2005 | 5797 | 5804 | 5721 | 5721 | 0 | +4.03(+0.07%) |
Oct 24, 2005 | 5761 | 5766 | 5714 | 5717 | 0 | -21.48(-0.37%) |
Oct 21, 2005 | 5679 | 5761 | 5679 | 5739 | 0 | -9.24(-0.16%) |
Oct 20, 2005 | 5719 | 5764 | 5648 | 5748 | 0 | +53.84(+0.95%) |
Oct 19, 2005 | 5789 | 5789 | 5692 | 5694 | 0 | -136.63(-2.34%) |
Oct 18, 2005 | 5853 | 5865 | 5806 | 5831 | 0 | +4.52(+0.08%) |
Oct 17, 2005 | 5990 | 5991 | 5826 | 5826 | 0 | -142.80(-2.39%) |
Oct 14, 2005 | 5987 | 6007 | 5968 | 5969 | 0 | +8.96(+0.15%) |
Oct 13, 2005 | 5970 | 5974 | 5929 | 5960 | 0 | -27.29(-0.46%) |
Oct 12, 2005 | 6042 | 6046 | 5987 | 5987 | 0 | -79.19(-1.31%) |
Oct 11, 2005 | 6098 | 6113 | 6066 | 6067 | 0 | -15.25(-0.25%) |
Oct 10, 2005 | 6091 | 6113 | 6076 | 6082 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 6091 | 6113 | 6076 | 6082 | 0 | -13.97(-0.23%) |
Oct 06, 2005 | 6094 | 6105 | 6076 | 6096 | 0 | -39.20(-0.64%) |
Oct 05, 2005 | 6137 | 6172 | 6125 | 6135 | 0 | -7.11(-0.12%) |
Oct 04, 2005 | 6142 | 6159 | 6114 | 6142 | 0 | +18.20(+0.30%) |
Oct 03, 2005 | 6129 | 6139 | 6091 | 6124 | 0 | +5.31(+0.09%) |
Sep 30, 2005 | 6054 | 6119 | 6047 | 6119 | 0 | +108.62(+1.81%) |
Sep 29, 2005 | 5933 | 6010 | 5931 | 6010 | 0 | +78.61(+1.33%) |
Sep 28, 2005 | 5943 | 5961 | 5913 | 5931 | 0 | -13.67(-0.23%) |
Sep 27, 2005 | 5930 | 5967 | 5905 | 5945 | 0 | +14.85(+0.25%) |
Sep 26, 2005 | 5968 | 5976 | 5895 | 5930 | 0 | +4.66(+0.08%) |
Sep 23, 2005 | 5958 | 5974 | 5900 | 5926 | 0 | -46.52(-0.78%) |
Sep 22, 2005 | 6017 | 6040 | 5966 | 5972 | 0 | -95.28(-1.57%) |
Sep 21, 2005 | 6099 | 6122 | 6066 | 6067 | 0 | -38.01(-0.62%) |
Sep 20, 2005 | 6016 | 6116 | 5994 | 6105 | 0 | +69.76(+1.16%) |
Sep 19, 2005 | 6044 | 6050 | 6023 | 6036 | 0 | +4.35(+0.07%) |
Sep 16, 2005 | 6080 | 6087 | 6016 | 6031 | 0 | -51.32(-0.84%) |
Sep 15, 2005 | 6132 | 6140 | 6080 | 6083 | 0 | -66.14(-1.08%) |
Sep 14, 2005 | 6160 | 6173 | 6133 | 6149 | 0 | -20.38(-0.33%) |
Sep 13, 2005 | 6170 | 6186 | 6156 | 6169 | 0 | +4.10(+0.07%) |
Sep 12, 2005 | 6155 | 6166 | 6131 | 6165 | 0 | +45.92(+0.75%) |
Sep 09, 2005 | 6162 | 6168 | 6108 | 6119 | 0 | -30.82(-0.50%) |
Sep 08, 2005 | 6157 | 6170 | 6140 | 6150 | 0 | +8.74(+0.14%) |
Sep 07, 2005 | 6169 | 6169 | 6131 | 6141 | 0 | +1.00(+0.02%) |
Sep 06, 2005 | 6141 | 6145 | 6124 | 6140 | 0 | +41.36(+0.68%) |
Sep 05, 2005 | 6132 | 6132 | 6094 | 6099 | 0 | -17.27(-0.28%) |
Sep 02, 2005 | 6082 | 6116 | 6075 | 6116 | 0 | +82.58(+1.37%) |
Sep 01, 2005 | 6042 | 6078 | 5976 | 6033 | 2,955,000 | +0.00(+0.00%) |
Aug 31, 2005 | 6042 | 6078 | 5976 | 6033 | 0 | +1.35(+0.02%) |
Aug 30, 2005 | 6088 | 6088 | 6022 | 6032 | 0 | -17.32(-0.29%) |
Aug 29, 2005 | 6117 | 6131 | 6031 | 6049 | 0 | -87.11(-1.42%) |
Aug 26, 2005 | 6131 | 6149 | 6107 | 6137 | 0 | +26.89(+0.44%) |
Aug 25, 2005 | 6103 | 6154 | 6097 | 6110 | 0 | -17.58(-0.29%) |
Aug 24, 2005 | 6174 | 6175 | 6127 | 6127 | 0 | -67.94(-1.10%) |
Aug 23, 2005 | 6211 | 6234 | 6195 | 6195 | 0 | -11.47(-0.18%) |
Aug 22, 2005 | 6195 | 6208 | 6182 | 6207 | 0 | +47.71(+0.77%) |
Aug 19, 2005 | 6190 | 6190 | 6139 | 6159 | 0 | -46.15(-0.74%) |
Aug 18, 2005 | 6252 | 6260 | 6204 | 6205 | 0 | -36.83(-0.59%) |
Aug 17, 2005 | 6216 | 6256 | 6214 | 6242 | 0 | -0.48(-0.01%) |
Aug 16, 2005 | 6263 | 6266 | 6208 | 6242 | 0 | -2.73(-0.04%) |
Aug 15, 2005 | 6345 | 6345 | 6238 | 6245 | 0 | -105.77(-1.67%) |
Aug 12, 2005 | 6389 | 6399 | 6351 | 6351 | 0 | -2.81(-0.04%) |
Aug 11, 2005 | 6363 | 6380 | 6326 | 6354 | 0 | -3.13(-0.05%) |
Aug 10, 2005 | 6409 | 6430 | 6357 | 6357 | 0 | -23.16(-0.36%) |
Aug 09, 2005 | 6375 | 6397 | 6361 | 6380 | 0 | -0.03(-0.00%) |
Aug 08, 2005 | 6400 | 6408 | 6376 | 6380 | 0 | -65.98(-1.02%) |
Aug 05, 2005 | 6446 | 6446 | 6446 | 6446 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 6482 | 6482 | 6440 | 6446 | 0 | -9.56(-0.15%) |
Aug 03, 2005 | 6392 | 6456 | 6380 | 6456 | 0 | +112.03(+1.77%) |
Aug 02, 2005 | 6344 | 6360 | 6297 | 6344 | 0 | +35.61(+0.56%) |