Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.397 | 6.426 | 6.401 | 6.401 | 221,804 | +0.00(+0.06%) |
Feb 27, 2006 | 6.401 | 6.422 | 6.390 | 6.397 | 142,608 | -0.01(-0.22%) |
Feb 24, 2006 | 6.380 | 6.415 | 6.380 | 6.412 | 158,955 | +0.02(+0.33%) |
Feb 23, 2006 | 6.387 | 6.397 | 6.358 | 6.390 | 284,372 | +0.02(+0.33%) |
Feb 22, 2006 | 6.390 | 6.408 | 6.358 | 6.369 | 385,269 | -0.02(-0.33%) |
Feb 21, 2006 | 6.376 | 6.408 | 6.376 | 6.390 | 253,370 | +0.01(+0.22%) |
Feb 17, 2006 | 6.355 | 6.380 | 6.355 | 6.376 | 194,748 | +0.01(+0.17%) |
Feb 16, 2006 | 6.330 | 6.369 | 6.330 | 6.365 | 248,861 | +0.00(+0.06%) |
Feb 15, 2006 | 6.422 | 6.436 | 6.362 | 6.362 | 381,605 | -0.05(-0.72%) |
Feb 14, 2006 | 6.436 | 6.447 | 6.408 | 6.408 | 322,983 | -0.04(-0.55%) |
Feb 13, 2006 | 6.404 | 6.443 | 6.387 | 6.443 | 260,980 | +0.06(+0.89%) |
Feb 10, 2006 | 6.429 | 6.433 | 6.387 | 6.387 | 253,652 | -0.04(-0.61%) |
Feb 09, 2006 | 6.401 | 6.436 | 6.401 | 6.426 | 315,656 | +0.02(+0.33%) |
Feb 08, 2006 | 6.387 | 6.408 | 6.380 | 6.404 | 227,159 | +0.01(+0.17%) |
Feb 07, 2006 | 6.358 | 6.394 | 6.354 | 6.394 | 211,658 | +0.03(+0.50%) |
Feb 06, 2006 | 6.337 | 6.372 | 6.337 | 6.362 | 177,556 | +0.01(+0.22%) |
Feb 03, 2006 | 6.351 | 6.376 | 6.344 | 6.348 | 257,316 | -0.01(-0.17%) |
Feb 02, 2006 | 6.344 | 6.380 | 6.344 | 6.358 | 265,207 | +0.01(+0.11%) |
Feb 01, 2006 | 6.333 | 6.358 | 6.330 | 6.351 | 270,280 | +0.01(+0.17%) |
Jan 31, 2006 | 6.312 | 6.369 | 6.309 | 6.341 | 356,240 | +0.01(+0.17%) |
Jan 30, 2006 | 6.341 | 6.351 | 6.316 | 6.330 | 251,961 | -0.01(-0.22%) |
Jan 27, 2006 | 6.330 | 6.383 | 6.330 | 6.344 | 322,138 | +0.00(+0.06%) |
Jan 26, 2006 | 6.323 | 6.348 | 6.316 | 6.341 | 332,002 | +0.02(+0.28%) |
Jan 25, 2006 | 6.305 | 6.337 | 6.305 | 6.323 | 414,862 | +0.03(+0.45%) |
Jan 24, 2006 | 6.266 | 6.305 | 6.263 | 6.294 | 301,000 | +0.03(+0.45%) |
Jan 23, 2006 | 6.255 | 6.280 | 6.246 | 6.266 | 249,142 | +0.02(+0.28%) |
Jan 20, 2006 | 6.245 | 6.259 | 6.238 | 6.248 | 295,082 | -0.01(-0.11%) |
Jan 19, 2006 | 6.209 | 6.255 | 6.206 | 6.255 | 300,437 | +0.00(+0.00%) |
Jan 18, 2006 | 6.227 | 6.273 | 6.220 | 6.255 | 308,892 | +0.01(+0.23%) |
Jan 17, 2006 | 6.245 | 6.255 | 6.227 | 6.241 | 201,512 | -0.00(-0.06%) |
Jan 13, 2006 | 6.255 | 6.263 | 6.223 | 6.245 | 246,324 | -0.01(-0.11%) |
Jan 12, 2006 | 6.223 | 6.263 | 6.223 | 6.252 | 373,432 | +0.01(+0.23%) |
Jan 11, 2006 | 6.238 | 6.266 | 6.231 | 6.238 | 254,215 | -0.01(-0.23%) |
Jan 10, 2006 | 6.227 | 6.277 | 6.213 | 6.252 | 394,570 | +0.03(+0.51%) |
Jan 09, 2006 | 6.184 | 6.252 | 6.184 | 6.220 | 355,958 | +0.04(+0.57%) |
Jan 06, 2006 | 6.177 | 6.184 | 6.145 | 6.184 | 313,401 | -0.01(-0.23%) |
Jan 05, 2006 | 6.163 | 6.209 | 6.163 | 6.199 | 277,044 | +0.02(+0.34%) |
Jan 04, 2006 | 6.103 | 6.177 | 6.103 | 6.177 | 340,739 | +0.09(+1.40%) |
Jan 03, 2006 | 6.032 | 6.103 | 6.014 | 6.092 | 463,338 | +0.08(+1.36%) |
Dec 30, 2005 | 6.003 | 6.050 | 5.968 | 6.011 | 939,358 | +0.01(+0.18%) |
Dec 29, 2005 | 5.996 | 6.003 | 5.961 | 6.000 | 791,676 | +0.03(+0.48%) |
Dec 28, 2005 | 5.964 | 6.003 | 5.964 | 5.972 | 631,594 | -0.01(-0.12%) |
Dec 27, 2005 | 5.947 | 5.986 | 5.933 | 5.979 | 778,430 | +0.02(+0.36%) |
Dec 23, 2005 | 5.918 | 6.003 | 5.918 | 5.957 | 620,884 | +0.02(+0.42%) |
Dec 22, 2005 | 5.947 | 5.961 | 5.915 | 5.933 | 488,703 | -0.01(-0.24%) |
Dec 21, 2005 | 5.968 | 5.982 | 5.936 | 5.947 | 750,528 | -0.05(-0.89%) |
Dec 20, 2005 | 6.039 | 6.060 | 6.000 | 6.000 | 805,768 | -0.04(-0.70%) |
Dec 19, 2005 | 6.050 | 6.074 | 6.025 | 6.043 | 533,515 | +0.00(+0.06%) |
Dec 16, 2005 | 5.996 | 6.050 | 5.996 | 6.039 | 490,112 | -0.01(-0.23%) |
Dec 15, 2005 | 5.947 | 6.053 | 5.943 | 6.053 | 1,237,823 | +0.07(+1.25%) |
Dec 14, 2005 | 5.986 | 6.003 | 5.957 | 5.979 | 657,523 | -0.02(-0.30%) |
Dec 13, 2005 | 6.032 | 6.032 | 5.989 | 5.996 | 610,738 | -0.03(-0.47%) |
Dec 12, 2005 | 6.060 | 6.071 | 6.000 | 6.025 | 328,056 | -0.04(-0.64%) |
Dec 09, 2005 | 6.071 | 6.096 | 6.060 | 6.064 | 598,901 | -0.02(-0.41%) |
Dec 08, 2005 | 6.071 | 6.117 | 6.067 | 6.089 | 401,616 | +0.02(+0.29%) |
Dec 07, 2005 | 6.078 | 6.085 | 6.032 | 6.071 | 405,279 | -0.01(-0.12%) |
Dec 06, 2005 | 6.071 | 6.135 | 6.067 | 6.078 | 503,640 | -0.02(-0.41%) |
Dec 05, 2005 | 6.032 | 6.103 | 6.032 | 6.103 | 524,496 | +0.05(+0.76%) |
Dec 02, 2005 | 6.057 | 6.082 | 6.050 | 6.057 | 451,501 | -0.04(-0.64%) |
Dec 01, 2005 | 6.089 | 6.121 | 6.078 | 6.096 | 456,574 | +0.01(+0.12%) |
Nov 30, 2005 | 6.085 | 6.117 | 6.074 | 6.089 | 451,782 | -0.03(-0.46%) |
Nov 29, 2005 | 6.067 | 6.121 | 6.057 | 6.117 | 518,296 | +0.02(+0.41%) |
Nov 28, 2005 | 6.067 | 6.103 | 6.046 | 6.092 | 456,010 | -0.00(-0.06%) |
Nov 25, 2005 | 6.128 | 6.128 | 6.039 | 6.096 | 206,022 | +0.04(+0.64%) |
Nov 23, 2005 | 5.986 | 6.074 | 5.979 | 6.057 | 615,811 | +0.05(+0.83%) |
Nov 22, 2005 | 5.996 | 6.039 | 5.982 | 6.007 | 689,652 | -0.01(-0.12%) |
Nov 21, 2005 | 6.014 | 6.046 | 5.986 | 6.014 | 717,835 | -0.07(-1.17%) |
Nov 18, 2005 | 6.074 | 6.103 | 6.057 | 6.085 | 427,544 | +0.00(+0.06%) |
Nov 17, 2005 | 6.117 | 6.128 | 6.071 | 6.082 | 603,128 | -0.04(-0.58%) |
Nov 16, 2005 | 6.131 | 6.174 | 6.117 | 6.117 | 504,204 | -0.04(-0.69%) |
Nov 15, 2005 | 6.121 | 6.167 | 6.117 | 6.160 | 413,171 | +0.03(+0.52%) |
Nov 14, 2005 | 6.209 | 6.213 | 6.124 | 6.128 | 243,224 | -0.09(-1.37%) |
Nov 11, 2005 | 6.209 | 6.234 | 6.199 | 6.213 | 384,424 | +0.00(+0.00%) |
Nov 10, 2005 | 6.192 | 6.213 | 6.174 | 6.213 | 286,908 | +0.03(+0.52%) |
Nov 09, 2005 | 6.156 | 6.188 | 6.149 | 6.181 | 332,002 | +0.01(+0.11%) |
Nov 08, 2005 | 6.184 | 6.188 | 6.142 | 6.174 | 356,804 | -0.01(-0.11%) |
Nov 07, 2005 | 6.160 | 6.184 | 6.121 | 6.181 | 300,155 | +0.04(+0.64%) |
Nov 04, 2005 | 6.160 | 6.181 | 6.124 | 6.142 | 243,224 | -0.02(-0.40%) |
Nov 03, 2005 | 6.145 | 6.174 | 6.142 | 6.167 | 294,236 | +0.04(+0.58%) |
Nov 02, 2005 | 6.131 | 6.181 | 6.131 | 6.131 | 313,683 | -0.00(-0.06%) |
Nov 01, 2005 | 6.110 | 6.167 | 6.110 | 6.135 | 399,643 | +0.03(+0.46%) |
Oct 31, 2005 | 6.135 | 6.149 | 6.096 | 6.106 | 346,939 | -0.04(-0.64%) |
Oct 28, 2005 | 6.149 | 6.163 | 6.128 | 6.145 | 319,320 | -0.01(-0.17%) |
Oct 27, 2005 | 6.149 | 6.199 | 6.149 | 6.156 | 251,115 | -0.03(-0.52%) |
Oct 26, 2005 | 6.174 | 6.202 | 6.155 | 6.188 | 277,326 | +0.00(+0.06%) |
Oct 25, 2005 | 6.124 | 6.206 | 6.121 | 6.184 | 387,806 | +0.05(+0.75%) |
Oct 24, 2005 | 6.110 | 6.160 | 6.110 | 6.138 | 306,355 | +0.01(+0.12%) |
Oct 21, 2005 | 6.121 | 6.156 | 6.099 | 6.131 | 252,524 | +0.01(+0.23%) |
Oct 20, 2005 | 6.085 | 6.117 | 6.032 | 6.117 | 388,087 | +0.05(+0.82%) |
Oct 19, 2005 | 6.103 | 6.124 | 6.050 | 6.067 | 366,104 | -0.03(-0.47%) |
Oct 18, 2005 | 6.078 | 6.106 | 6.035 | 6.096 | 378,505 | +0.04(+0.70%) |
Oct 17, 2005 | 6.082 | 6.121 | 6.025 | 6.053 | 267,462 | -0.05(-0.81%) |
Oct 14, 2005 | 6.060 | 6.121 | 6.028 | 6.103 | 446,146 | +0.06(+1.06%) |
Oct 13, 2005 | 6.149 | 6.167 | 6.035 | 6.039 | 530,696 | -0.14(-2.24%) |
Oct 12, 2005 | 6.234 | 6.269 | 6.128 | 6.177 | 358,495 | -0.09(-1.47%) |
Oct 11, 2005 | 6.238 | 6.277 | 6.234 | 6.270 | 215,322 | -0.01(-0.23%) |
Oct 10, 2005 | 6.248 | 6.291 | 6.227 | 6.284 | 234,205 | +0.02(+0.28%) |
Oct 07, 2005 | 6.255 | 6.278 | 6.209 | 6.266 | 338,203 | -0.02(-0.34%) |
Oct 06, 2005 | 6.270 | 6.298 | 6.263 | 6.287 | 313,683 | +0.00(+0.06%) |
Oct 05, 2005 | 6.284 | 6.305 | 6.259 | 6.284 | 281,272 | -0.03(-0.45%) |
Oct 04, 2005 | 6.316 | 6.337 | 6.287 | 6.312 | 271,971 | -0.00(-0.06%) |
Oct 03, 2005 | 6.220 | 6.326 | 6.220 | 6.316 | 338,203 | +0.07(+1.19%) |
Sep 30, 2005 | 6.195 | 6.245 | 6.171 | 6.241 | 353,704 | +0.08(+1.32%) |
Sep 29, 2005 | 6.145 | 6.167 | 6.121 | 6.160 | 350,885 | +0.01(+0.23%) |
Sep 28, 2005 | 6.128 | 6.184 | 6.117 | 6.145 | 374,278 | +0.02(+0.29%) |
Sep 27, 2005 | 6.192 | 6.192 | 6.124 | 6.128 | 458,265 | -0.03(-0.52%) |
Sep 26, 2005 | 6.195 | 6.199 | 6.142 | 6.160 | 320,729 | -0.04(-0.57%) |
Sep 23, 2005 | 6.195 | 6.209 | 6.153 | 6.195 | 358,777 | +0.01(+0.11%) |
Sep 22, 2005 | 6.266 | 6.280 | 6.177 | 6.188 | 399,361 | -0.09(-1.47%) |
Sep 21, 2005 | 6.294 | 6.323 | 6.248 | 6.280 | 356,240 | -0.06(-0.90%) |
Sep 20, 2005 | 6.348 | 6.365 | 6.333 | 6.337 | 320,729 | -0.02(-0.28%) |
Sep 19, 2005 | 6.330 | 6.365 | 6.330 | 6.355 | 311,710 | +0.01(+0.11%) |
Sep 16, 2005 | 6.376 | 6.376 | 6.341 | 6.348 | 184,884 | -0.02(-0.33%) |
Sep 15, 2005 | 6.383 | 6.383 | 6.355 | 6.369 | 200,948 | -0.01(-0.22%) |
Sep 14, 2005 | 6.397 | 6.413 | 6.358 | 6.383 | 269,998 | -0.01(-0.22%) |
Sep 13, 2005 | 6.404 | 6.422 | 6.394 | 6.397 | 180,093 | -0.01(-0.17%) |
Sep 12, 2005 | 6.422 | 6.429 | 6.404 | 6.408 | 205,740 | -0.02(-0.33%) |
Sep 09, 2005 | 6.429 | 6.436 | 6.419 | 6.429 | 192,493 | +0.00(+0.00%) |
Sep 08, 2005 | 6.426 | 6.440 | 6.419 | 6.429 | 289,163 | -0.01(-0.17%) |
Sep 07, 2005 | 6.422 | 6.440 | 6.415 | 6.440 | 284,372 | +0.01(+0.21%) |
Sep 06, 2005 | 6.397 | 6.433 | 6.387 | 6.426 | 242,660 | +0.02(+0.34%) |
Sep 02, 2005 | 6.412 | 6.433 | 6.404 | 6.404 | 134,435 | -0.01(-0.22%) |
Sep 01, 2005 | 6.387 | 6.440 | 6.383 | 6.419 | 256,188 | +0.04(+0.56%) |
Aug 31, 2005 | 6.412 | 6.415 | 6.383 | 6.383 | 297,900 | -0.03(-0.44%) |
Aug 30, 2005 | 6.426 | 6.433 | 6.404 | 6.412 | 295,645 | -0.02(-0.28%) |
Aug 29, 2005 | 6.429 | 6.440 | 6.426 | 6.429 | 177,838 | +0.00(+0.00%) |
Aug 26, 2005 | 6.436 | 6.436 | 6.415 | 6.429 | 298,182 | +0.00(+0.06%) |
Aug 25, 2005 | 6.401 | 6.440 | 6.394 | 6.426 | 343,276 | +0.00(+0.06%) |
Aug 24, 2005 | 6.422 | 6.429 | 6.404 | 6.422 | 244,633 | +0.01(+0.17%) |
Aug 23, 2005 | 6.383 | 6.426 | 6.383 | 6.412 | 332,002 | +0.03(+0.50%) |
Aug 22, 2005 | 6.440 | 6.443 | 6.380 | 6.380 | 324,393 | -0.08(-1.21%) |
Aug 19, 2005 | 6.468 | 6.482 | 6.443 | 6.458 | 204,330 | -0.01(-0.22%) |
Aug 18, 2005 | 6.500 | 6.504 | 6.461 | 6.472 | 278,171 | -0.03(-0.44%) |
Aug 17, 2005 | 6.553 | 6.553 | 6.497 | 6.500 | 219,831 | -0.04(-0.65%) |
Aug 16, 2005 | 6.504 | 6.550 | 6.504 | 6.543 | 193,621 | +0.02(+0.27%) |
Aug 15, 2005 | 6.546 | 6.568 | 6.500 | 6.525 | 317,910 | -0.03(-0.49%) |
Aug 12, 2005 | 6.543 | 6.571 | 6.518 | 6.557 | 176,147 | +0.01(+0.22%) |
Aug 11, 2005 | 6.514 | 6.546 | 6.500 | 6.543 | 190,802 | +0.03(+0.44%) |
Aug 10, 2005 | 6.536 | 6.561 | 6.514 | 6.514 | 250,833 | -0.04(-0.65%) |
Aug 09, 2005 | 6.511 | 6.557 | 6.507 | 6.557 | 227,441 | +0.03(+0.43%) |
Aug 08, 2005 | 6.536 | 6.568 | 6.511 | 6.529 | 228,005 | -0.01(-0.22%) |
Aug 05, 2005 | 6.546 | 6.567 | 6.529 | 6.543 | 273,944 | -0.02(-0.32%) |
Aug 04, 2005 | 6.557 | 6.564 | 6.536 | 6.564 | 292,263 | +0.00(+0.00%) |
Aug 03, 2005 | 6.564 | 6.578 | 6.543 | 6.564 | 251,397 | +0.00(+0.00%) |
Aug 02, 2005 | 6.578 | 6.578 | 6.550 | 6.564 | 281,554 | +0.00(+0.00%) |
Aug 01, 2005 | 6.564 | 6.610 | 6.539 | 6.564 | 311,146 | +0.01(+0.16%) |
Jul 29, 2005 | 6.561 | 6.564 | 6.529 | 6.553 | 256,752 | +0.01(+0.16%) |
Jul 28, 2005 | 6.550 | 6.564 | 6.536 | 6.543 | 294,800 | -0.01(-0.11%) |
Jul 27, 2005 | 6.546 | 6.557 | 6.514 | 6.550 | 262,952 | -0.01(-0.11%) |
Jul 26, 2005 | 6.504 | 6.557 | 6.482 | 6.557 | 368,923 | +0.06(+0.98%) |
Jul 25, 2005 | 6.482 | 6.511 | 6.451 | 6.493 | 524,214 | +0.04(+0.55%) |
Jul 22, 2005 | 6.454 | 6.472 | 6.436 | 6.458 | 193,903 | -0.01(-0.16%) |
Jul 21, 2005 | 6.468 | 6.482 | 6.436 | 6.468 | 258,161 | -0.02(-0.27%) |
Jul 20, 2005 | 6.419 | 6.490 | 6.408 | 6.486 | 260,416 | +0.03(+0.44%) |
Jul 19, 2005 | 6.397 | 6.458 | 6.394 | 6.458 | 240,969 | +0.05(+0.83%) |
Jul 18, 2005 | 6.408 | 6.443 | 6.404 | 6.404 | 189,393 | -0.01(-0.17%) |
Jul 15, 2005 | 6.397 | 6.419 | 6.387 | 6.415 | 183,193 | +0.01(+0.22%) |
Jul 14, 2005 | 6.380 | 6.415 | 6.362 | 6.401 | 332,284 | +0.02(+0.34%) |
Jul 13, 2005 | 6.394 | 6.440 | 6.380 | 6.380 | 346,939 | -0.04(-0.61%) |
Jul 12, 2005 | 6.380 | 6.419 | 6.377 | 6.419 | 292,263 | +0.00(+0.06%) |
Jul 11, 2005 | 6.330 | 6.419 | 6.330 | 6.415 | 263,798 | +0.06(+1.01%) |
Jul 08, 2005 | 6.330 | 6.387 | 6.305 | 6.351 | 420,217 | -0.02(-0.29%) |
Jul 07, 2005 | 6.351 | 6.390 | 6.333 | 6.370 | 272,817 | -0.02(-0.27%) |
Jul 06, 2005 | 6.383 | 6.408 | 6.380 | 6.387 | 226,596 | +0.00(+0.00%) |
Jul 05, 2005 | 6.433 | 6.433 | 6.376 | 6.387 | 225,750 | -0.05(-0.72%) |
Jul 01, 2005 | 6.316 | 6.433 | 6.312 | 6.433 | 268,589 | +0.10(+1.63%) |
Jun 30, 2005 | 6.270 | 6.330 | 6.231 | 6.330 | 393,724 | +0.08(+1.25%) |
Jun 29, 2005 | 6.273 | 6.273 | 6.231 | 6.252 | 280,144 | -0.02(-0.28%) |
Jun 28, 2005 | 6.202 | 6.291 | 6.186 | 6.270 | 363,004 | +0.06(+1.03%) |
Jun 27, 2005 | 6.199 | 6.223 | 6.174 | 6.206 | 553,243 | +0.01(+0.11%) |
Jun 24, 2005 | 6.263 | 6.280 | 6.195 | 6.199 | 543,943 | -0.09(-1.41%) |
Jun 23, 2005 | 6.312 | 6.323 | 6.263 | 6.287 | 342,994 | -0.04(-0.67%) |
Jun 22, 2005 | 6.305 | 6.330 | 6.298 | 6.330 | 319,038 | +0.01(+0.22%) |
Jun 21, 2005 | 6.333 | 6.355 | 6.291 | 6.316 | 390,342 | -0.05(-0.73%) |
Jun 20, 2005 | 6.404 | 6.404 | 6.355 | 6.362 | 214,477 | -0.04(-0.66%) |
Jun 17, 2005 | 6.333 | 6.408 | 6.303 | 6.404 | 381,042 | +0.05(+0.73%) |
Jun 16, 2005 | 6.333 | 6.362 | 6.316 | 6.358 | 346,939 | +0.01(+0.22%) |
Jun 15, 2005 | 6.362 | 6.379 | 6.305 | 6.344 | 390,624 | -0.03(-0.50%) |
Jun 14, 2005 | 6.426 | 6.436 | 6.372 | 6.376 | 342,148 | -0.07(-1.10%) |
Jun 13, 2005 | 6.412 | 6.451 | 6.401 | 6.447 | 292,263 | +0.01(+0.11%) |
Jun 10, 2005 | 6.387 | 6.443 | 6.369 | 6.440 | 426,417 | +0.06(+0.89%) |
Jun 09, 2005 | 6.365 | 6.401 | 6.352 | 6.383 | 366,668 | +0.00(+0.00%) |
Jun 08, 2005 | 6.426 | 6.443 | 6.365 | 6.383 | 309,455 | -0.06(-0.99%) |
Jun 07, 2005 | 6.447 | 6.475 | 6.429 | 6.447 | 238,996 | -0.02(-0.33%) |
Jun 06, 2005 | 6.465 | 6.486 | 6.458 | 6.468 | 230,823 | -0.02(-0.33%) |
Jun 03, 2005 | 6.458 | 6.497 | 6.451 | 6.490 | 160,646 | -0.00(-0.05%) |
Jun 02, 2005 | 6.507 | 6.511 | 6.469 | 6.493 | 186,575 | -0.01(-0.22%) |
Jun 01, 2005 | 6.422 | 6.539 | 6.422 | 6.507 | 305,510 | +0.06(+0.88%) |
May 31, 2005 | 6.454 | 6.486 | 6.404 | 6.451 | 215,604 | +0.04(+0.61%) |
May 27, 2005 | 6.365 | 6.433 | 6.355 | 6.412 | 251,397 | +0.05(+0.72%) |
May 26, 2005 | 6.404 | 6.404 | 6.323 | 6.365 | 366,950 | -0.04(-0.55%) |
May 25, 2005 | 6.440 | 6.447 | 6.380 | 6.401 | 295,082 | -0.04(-0.55%) |
May 24, 2005 | 6.412 | 6.468 | 6.390 | 6.436 | 451,219 | +0.02(+0.39%) |
May 23, 2005 | 6.482 | 6.486 | 6.351 | 6.412 | 568,744 | -0.09(-1.42%) |
May 20, 2005 | 6.482 | 6.536 | 6.479 | 6.504 | 304,946 | +0.00(+0.00%) |
May 19, 2005 | 6.582 | 6.600 | 6.482 | 6.504 | 321,574 | -0.13(-1.98%) |
May 18, 2005 | 6.702 | 6.713 | 6.614 | 6.635 | 270,562 | -0.09(-1.27%) |
May 17, 2005 | 6.727 | 6.727 | 6.678 | 6.720 | 244,069 | -0.01(-0.11%) |
May 16, 2005 | 6.699 | 6.731 | 6.642 | 6.727 | 272,817 | +0.04(+0.58%) |
May 13, 2005 | 6.784 | 6.784 | 6.674 | 6.688 | 350,040 | -0.06(-0.95%) |
May 12, 2005 | 6.766 | 6.795 | 6.752 | 6.752 | 162,619 | -0.01(-0.10%) |
May 11, 2005 | 6.724 | 6.770 | 6.720 | 6.759 | 180,093 | +0.04(+0.63%) |
May 10, 2005 | 6.738 | 6.738 | 6.692 | 6.717 | 366,104 | -0.02(-0.31%) |
May 09, 2005 | 6.749 | 6.759 | 6.710 | 6.738 | 183,475 | -0.02(-0.31%) |
May 06, 2005 | 6.777 | 6.781 | 6.742 | 6.759 | 136,408 | -0.01(-0.16%) |
May 05, 2005 | 6.820 | 6.841 | 6.745 | 6.770 | 232,796 | -0.07(-0.99%) |
May 04, 2005 | 6.795 | 6.837 | 6.770 | 6.837 | 164,028 | +0.05(+0.73%) |
May 03, 2005 | 6.816 | 6.823 | 6.757 | 6.788 | 215,040 | -0.04(-0.52%) |
May 02, 2005 | 6.781 | 6.841 | 6.780 | 6.823 | 305,228 | +0.02(+0.26%) |
Apr 29, 2005 | 6.773 | 6.809 | 6.745 | 6.805 | 275,071 | +0.05(+0.74%) |
Apr 28, 2005 | 6.823 | 6.837 | 6.756 | 6.756 | 435,718 | -0.07(-1.09%) |
Apr 27, 2005 | 6.869 | 6.954 | 6.830 | 6.830 | 284,654 | -0.02(-0.26%) |
Apr 26, 2005 | 6.972 | 6.972 | 6.848 | 6.848 | 239,560 | -0.10(-1.43%) |
Apr 25, 2005 | 6.894 | 6.947 | 6.866 | 6.947 | 211,095 | +0.09(+1.29%) |
Apr 22, 2005 | 6.940 | 6.940 | 6.816 | 6.859 | 275,917 | -0.08(-1.13%) |
Apr 21, 2005 | 6.901 | 6.972 | 6.852 | 6.937 | 392,033 | +0.02(+0.31%) |
Apr 20, 2005 | 6.919 | 6.961 | 6.883 | 6.915 | 199,821 | -0.01(-0.20%) |
Apr 19, 2005 | 6.873 | 6.947 | 6.825 | 6.930 | 173,329 | +0.06(+0.83%) |
Apr 18, 2005 | 6.834 | 6.919 | 6.781 | 6.873 | 243,788 | +0.07(+1.10%) |
Apr 15, 2005 | 6.827 | 6.837 | 6.724 | 6.798 | 386,115 | -0.07(-0.98%) |
Apr 14, 2005 | 6.997 | 6.997 | 6.855 | 6.866 | 311,428 | -0.09(-1.33%) |
Apr 13, 2005 | 6.947 | 7.018 | 6.937 | 6.958 | 295,082 | -0.03(-0.41%) |
Apr 12, 2005 | 7.018 | 7.054 | 6.958 | 6.986 | 194,184 | -0.06(-0.86%) |
Apr 11, 2005 | 7.079 | 7.096 | 7.011 | 7.047 | 261,261 | -0.04(-0.60%) |
Apr 08, 2005 | 7.068 | 7.103 | 7.015 | 7.089 | 214,477 | +0.02(+0.30%) |
Apr 07, 2005 | 7.001 | 7.068 | 6.976 | 7.068 | 237,869 | +0.04(+0.61%) |
Apr 06, 2005 | 6.951 | 7.057 | 6.944 | 7.025 | 186,857 | +0.09(+1.23%) |
Apr 05, 2005 | 7.001 | 7.004 | 6.933 | 6.940 | 329,747 | -0.05(-0.71%) |
Apr 04, 2005 | 6.986 | 7.015 | 6.983 | 6.990 | 154,727 | -0.01(-0.20%) |
Apr 01, 2005 | 7.061 | 7.079 | 6.990 | 7.004 | 227,723 | -0.06(-0.80%) |
Mar 31, 2005 | 7.047 | 7.068 | 6.983 | 7.061 | 242,942 | -0.01(-0.10%) |
Mar 30, 2005 | 6.997 | 7.071 | 6.997 | 7.068 | 250,270 | +0.06(+0.81%) |
Mar 29, 2005 | 7.043 | 7.057 | 7.008 | 7.011 | 274,226 | -0.02(-0.25%) |
Mar 28, 2005 | 7.040 | 7.053 | 7.008 | 7.029 | 300,437 | -0.00(-0.05%) |
Mar 24, 2005 | 7.064 | 7.089 | 7.032 | 7.032 | 321,856 | -0.05(-0.75%) |
Mar 23, 2005 | 7.032 | 7.093 | 7.032 | 7.086 | 354,831 | +0.02(+0.25%) |
Mar 22, 2005 | 7.068 | 7.111 | 7.052 | 7.068 | 346,376 | -0.01(-0.20%) |
Mar 21, 2005 | 7.082 | 7.114 | 7.082 | 7.082 | 292,827 | +0.00(+0.00%) |
Mar 18, 2005 | 7.068 | 7.118 | 7.068 | 7.082 | 292,263 | -0.02(-0.30%) |
Mar 17, 2005 | 7.100 | 7.139 | 7.096 | 7.103 | 278,453 | +0.00(+0.05%) |
Mar 16, 2005 | 7.103 | 7.150 | 7.096 | 7.100 | 310,864 | -0.01(-0.20%) |
Mar 15, 2005 | 7.132 | 7.146 | 7.111 | 7.114 | 375,687 | +0.00(+0.00%) |
Mar 14, 2005 | 7.132 | 7.153 | 7.114 | 7.114 | 183,475 | -0.03(-0.40%) |
Mar 11, 2005 | 7.128 | 7.150 | 7.100 | 7.142 | 390,342 | +0.00(+0.05%) |
Mar 10, 2005 | 7.128 | 7.142 | 7.103 | 7.139 | 251,961 | +0.01(+0.15%) |
Mar 09, 2005 | 7.192 | 7.196 | 7.128 | 7.128 | 234,769 | -0.06(-0.79%) |
Mar 08, 2005 | 7.213 | 7.213 | 7.174 | 7.185 | 291,418 | -0.02(-0.34%) |
Mar 07, 2005 | 7.213 | 7.256 | 7.192 | 7.210 | 264,925 | -0.03(-0.39%) |
Mar 04, 2005 | 7.206 | 7.252 | 7.196 | 7.238 | 255,625 | +0.03(+0.39%) |
Mar 03, 2005 | 7.196 | 7.242 | 7.192 | 7.210 | 276,762 | +0.03(+0.40%) |
Mar 02, 2005 | 7.206 | 7.217 | 7.171 | 7.181 | 227,441 | -0.02(-0.34%) |