Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.980 | 6.050 | 5.970 | 6.030 | 483,500 | +0.04(+0.67%) |
Apr 27, 2006 | 5.980 | 6.010 | 5.960 | 5.990 | 389,300 | +0.01(+0.17%) |
Apr 26, 2006 | 5.960 | 5.980 | 5.930 | 5.980 | 432,900 | +0.01(+0.17%) |
Apr 25, 2006 | 6.000 | 6.010 | 5.950 | 5.970 | 408,600 | -0.03(-0.50%) |
Apr 24, 2006 | 5.960 | 6.000 | 5.960 | 6.000 | 465,500 | +0.03(+0.50%) |
Apr 21, 2006 | 5.980 | 5.990 | 5.950 | 5.970 | 764,200 | -0.01(-0.17%) |
Apr 20, 2006 | 5.970 | 6.010 | 5.950 | 5.980 | 428,900 | +0.02(+0.34%) |
Apr 19, 2006 | 6.000 | 6.010 | 5.950 | 5.960 | 637,100 | -0.05(-0.83%) |
Apr 18, 2006 | 5.940 | 6.030 | 5.930 | 6.010 | 593,800 | +0.06(+1.01%) |
Apr 17, 2006 | 6.000 | 6.020 | 5.900 | 5.950 | 476,000 | -0.06(-1.00%) |
Apr 13, 2006 | 5.910 | 6.030 | 5.860 | 6.010 | 889,000 | +0.10(+1.69%) |
Apr 12, 2006 | 5.910 | 5.930 | 5.870 | 5.910 | 362,900 | +0.02(+0.34%) |
Apr 11, 2006 | 5.840 | 5.900 | 5.840 | 5.890 | 511,700 | +0.03(+0.51%) |
Apr 10, 2006 | 5.910 | 5.930 | 5.820 | 5.860 | 1,037,500 | -0.08(-1.35%) |
Apr 07, 2006 | 6.020 | 6.030 | 5.900 | 5.940 | 552,600 | -0.10(-1.66%) |
Apr 06, 2006 | 5.990 | 6.040 | 5.970 | 6.040 | 650,900 | +0.05(+0.83%) |
Apr 05, 2006 | 5.950 | 5.990 | 5.950 | 5.990 | 431,300 | +0.03(+0.50%) |
Apr 04, 2006 | 5.950 | 5.980 | 5.910 | 5.960 | 545,100 | +0.03(+0.51%) |
Apr 03, 2006 | 5.940 | 5.950 | 5.900 | 5.930 | 379,400 | -0.01(-0.17%) |
Mar 31, 2006 | 5.960 | 6.040 | 5.900 | 5.940 | 467,300 | -0.05(-0.83%) |
Mar 30, 2006 | 5.950 | 6.000 | 5.940 | 5.990 | 497,000 | +0.05(+0.84%) |
Mar 29, 2006 | 5.980 | 6.030 | 5.890 | 5.940 | 949,200 | -0.03(-0.50%) |
Mar 28, 2006 | 6.060 | 6.070 | 5.960 | 5.970 | 818,400 | -0.08(-1.32%) |
Mar 27, 2006 | 6.100 | 6.100 | 6.030 | 6.050 | 369,400 | -0.03(-0.49%) |
Mar 24, 2006 | 6.070 | 6.110 | 6.060 | 6.080 | 444,400 | -0.01(-0.16%) |
Mar 23, 2006 | 6.060 | 6.100 | 6.050 | 6.090 | 319,600 | +0.01(+0.16%) |
Mar 22, 2006 | 6.060 | 6.080 | 6.040 | 6.080 | 378,400 | +0.02(+0.33%) |
Mar 21, 2006 | 6.100 | 6.120 | 5.990 | 6.060 | 904,400 | -0.03(-0.49%) |
Mar 20, 2006 | 6.050 | 6.250 | 6.050 | 6.090 | 534,400 | +0.02(+0.33%) |
Mar 17, 2006 | 6.070 | 6.070 | 6.040 | 6.070 | 402,400 | +0.00(+0.00%) |
Mar 16, 2006 | 6.070 | 6.100 | 6.050 | 6.070 | 379,700 | +0.00(+0.00%) |
Mar 15, 2006 | 6.070 | 6.090 | 6.040 | 6.070 | 338,500 | -0.02(-0.33%) |
Mar 14, 2006 | 6.070 | 6.100 | 6.040 | 6.090 | 371,300 | +0.04(+0.66%) |
Mar 13, 2006 | 6.090 | 6.150 | 6.030 | 6.050 | 478,600 | -0.05(-0.82%) |
Mar 10, 2006 | 6.110 | 6.120 | 6.050 | 6.100 | 616,300 | -0.02(-0.33%) |
Mar 09, 2006 | 5.980 | 6.130 | 5.940 | 6.120 | 866,300 | +0.14(+2.34%) |
Mar 08, 2006 | 5.960 | 6.010 | 5.600 | 5.980 | 1,391,800 | -0.05(-0.83%) |
Mar 07, 2006 | 6.110 | 6.110 | 6.020 | 6.030 | 698,100 | -0.08(-1.31%) |
Mar 06, 2006 | 6.140 | 6.150 | 6.100 | 6.110 | 365,400 | -0.03(-0.49%) |
Mar 03, 2006 | 6.180 | 6.250 | 6.120 | 6.140 | 534,000 | -0.08(-1.29%) |
Mar 02, 2006 | 6.190 | 6.240 | 6.190 | 6.220 | 598,200 | +0.01(+0.16%) |
Mar 01, 2006 | 6.160 | 6.230 | 6.150 | 6.210 | 549,800 | +0.06(+0.98%) |
Feb 28, 2006 | 6.110 | 6.150 | 6.110 | 6.150 | 330,700 | +0.04(+0.65%) |
Feb 27, 2006 | 6.140 | 6.150 | 6.100 | 6.110 | 445,700 | -0.03(-0.49%) |
Feb 24, 2006 | 6.180 | 6.180 | 6.100 | 6.140 | 530,700 | -0.04(-0.65%) |
Feb 23, 2006 | 6.160 | 6.180 | 6.150 | 6.180 | 239,200 | +0.01(+0.16%) |
Feb 22, 2006 | 6.200 | 6.210 | 6.140 | 6.170 | 402,600 | -0.02(-0.32%) |
Feb 21, 2006 | 6.180 | 6.200 | 6.160 | 6.190 | 348,600 | +0.01(+0.16%) |
Feb 17, 2006 | 6.160 | 6.190 | 6.140 | 6.180 | 254,100 | +0.04(+0.65%) |
Feb 16, 2006 | 6.160 | 6.180 | 6.110 | 6.140 | 358,800 | -0.03(-0.49%) |
Feb 15, 2006 | 6.190 | 6.190 | 6.100 | 6.170 | 569,500 | +0.01(+0.16%) |
Feb 14, 2006 | 6.120 | 6.190 | 6.120 | 6.160 | 621,800 | +0.03(+0.49%) |
Feb 13, 2006 | 6.170 | 6.220 | 6.070 | 6.130 | 594,200 | -0.05(-0.81%) |
Feb 10, 2006 | 6.210 | 6.210 | 6.160 | 6.180 | 517,900 | +0.02(+0.32%) |
Feb 09, 2006 | 6.100 | 6.180 | 6.100 | 6.160 | 729,800 | +0.06(+0.98%) |
Feb 08, 2006 | 6.140 | 6.140 | 6.070 | 6.100 | 392,000 | -0.04(-0.65%) |
Feb 07, 2006 | 6.140 | 6.170 | 6.130 | 6.140 | 306,200 | +0.00(+0.00%) |
Feb 06, 2006 | 6.160 | 6.160 | 6.090 | 6.140 | 391,500 | -0.03(-0.49%) |
Feb 03, 2006 | 6.150 | 6.180 | 6.010 | 6.170 | 536,200 | +0.02(+0.33%) |
Feb 02, 2006 | 6.200 | 6.210 | 6.120 | 6.150 | 383,200 | -0.05(-0.81%) |
Feb 01, 2006 | 6.200 | 6.200 | 6.170 | 6.200 | 417,300 | +0.02(+0.32%) |
Jan 31, 2006 | 6.230 | 6.230 | 6.180 | 6.180 | 386,700 | -0.02(-0.32%) |
Jan 30, 2006 | 6.220 | 6.230 | 6.160 | 6.200 | 617,200 | -0.03(-0.48%) |
Jan 27, 2006 | 6.250 | 6.300 | 6.210 | 6.230 | 585,400 | -0.01(-0.16%) |
Jan 26, 2006 | 6.250 | 6.270 | 6.230 | 6.240 | 458,900 | +0.00(+0.00%) |
Jan 25, 2006 | 6.250 | 6.260 | 6.230 | 6.240 | 354,300 | -0.02(-0.32%) |
Jan 24, 2006 | 6.290 | 6.290 | 6.230 | 6.260 | 706,400 | -0.03(-0.48%) |
Jan 23, 2006 | 6.200 | 6.290 | 6.190 | 6.290 | 1,048,900 | +0.11(+1.78%) |
Jan 20, 2006 | 6.180 | 6.190 | 6.150 | 6.180 | 471,200 | +0.01(+0.16%) |
Jan 19, 2006 | 6.190 | 6.190 | 6.140 | 6.170 | 427,500 | -0.02(-0.32%) |
Jan 18, 2006 | 6.200 | 6.210 | 6.150 | 6.190 | 412,500 | -0.03(-0.48%) |
Jan 17, 2006 | 6.230 | 6.240 | 6.170 | 6.220 | 699,200 | -0.03(-0.48%) |
Jan 13, 2006 | 6.180 | 6.250 | 6.120 | 6.250 | 1,288,900 | +0.10(+1.63%) |
Jan 12, 2006 | 6.160 | 6.170 | 6.090 | 6.150 | 568,700 | -0.03(-0.49%) |
Jan 11, 2006 | 6.140 | 6.180 | 6.130 | 6.180 | 653,000 | +0.03(+0.49%) |
Jan 10, 2006 | 6.140 | 6.170 | 6.110 | 6.150 | 746,100 | +0.01(+0.16%) |
Jan 09, 2006 | 6.150 | 6.170 | 6.100 | 6.140 | 731,600 | +0.00(+0.00%) |
Jan 06, 2006 | 6.070 | 6.150 | 6.060 | 6.140 | 699,500 | +0.08(+1.32%) |
Jan 05, 2006 | 6.050 | 6.080 | 6.020 | 6.060 | 695,700 | +0.02(+0.33%) |
Jan 04, 2006 | 5.980 | 6.050 | 5.970 | 6.040 | 815,100 | +0.10(+1.68%) |
Jan 03, 2006 | 5.740 | 5.960 | 5.740 | 5.940 | 980,300 | +0.14(+2.41%) |
Dec 30, 2005 | 5.870 | 5.880 | 5.780 | 5.800 | 827,400 | -0.06(-1.02%) |
Dec 29, 2005 | 5.870 | 5.890 | 5.850 | 5.860 | 536,700 | -0.01(-0.17%) |
Dec 28, 2005 | 5.800 | 5.870 | 5.770 | 5.870 | 674,700 | +0.04(+0.69%) |
Dec 27, 2005 | 5.830 | 5.850 | 5.810 | 5.830 | 678,000 | -0.01(-0.17%) |
Dec 23, 2005 | 5.880 | 5.880 | 5.800 | 5.840 | 622,100 | -0.04(-0.68%) |
Dec 22, 2005 | 5.930 | 5.940 | 5.850 | 5.880 | 513,100 | -0.06(-1.01%) |
Dec 21, 2005 | 5.910 | 5.960 | 5.880 | 5.940 | 611,700 | +0.01(+0.17%) |
Dec 20, 2005 | 5.990 | 6.000 | 5.920 | 5.930 | 614,700 | -0.04(-0.67%) |
Dec 19, 2005 | 5.890 | 6.000 | 5.870 | 5.970 | 865,700 | +0.09(+1.53%) |
Dec 16, 2005 | 5.890 | 5.950 | 5.860 | 5.880 | 683,200 | +0.00(+0.00%) |
Dec 15, 2005 | 5.940 | 5.950 | 5.860 | 5.880 | 635,500 | -0.09(-1.51%) |
Dec 14, 2005 | 5.830 | 5.970 | 5.830 | 5.970 | 1,207,300 | +0.13(+2.23%) |
Dec 13, 2005 | 5.770 | 5.840 | 5.770 | 5.840 | 890,200 | +0.07(+1.21%) |
Dec 12, 2005 | 5.740 | 5.800 | 5.730 | 5.770 | 1,384,700 | +0.04(+0.70%) |
Dec 09, 2005 | 5.700 | 5.740 | 5.680 | 5.730 | 623,700 | +0.01(+0.17%) |
Dec 08, 2005 | 5.670 | 5.730 | 5.660 | 5.720 | 514,900 | +0.05(+0.88%) |
Dec 07, 2005 | 5.690 | 5.700 | 5.640 | 5.670 | 673,800 | -0.03(-0.53%) |
Dec 06, 2005 | 5.670 | 5.700 | 5.660 | 5.700 | 759,400 | +0.02(+0.35%) |
Dec 05, 2005 | 5.710 | 5.740 | 5.660 | 5.680 | 613,800 | -0.05(-0.87%) |
Dec 02, 2005 | 5.710 | 5.760 | 5.710 | 5.730 | 460,500 | +0.00(+0.00%) |
Dec 01, 2005 | 5.770 | 5.770 | 5.710 | 5.730 | 678,800 | -0.04(-0.69%) |
Nov 30, 2005 | 5.760 | 5.770 | 5.730 | 5.770 | 346,000 | -0.01(-0.17%) |
Nov 29, 2005 | 5.790 | 5.800 | 5.760 | 5.780 | 519,200 | -0.02(-0.34%) |
Nov 28, 2005 | 5.730 | 5.810 | 5.730 | 5.800 | 550,900 | +0.04(+0.69%) |
Nov 25, 2005 | 5.770 | 5.800 | 5.760 | 5.760 | 256,400 | -0.02(-0.35%) |
Nov 23, 2005 | 5.770 | 5.810 | 5.750 | 5.780 | 561,700 | -0.01(-0.17%) |
Nov 22, 2005 | 5.740 | 5.790 | 5.720 | 5.790 | 735,600 | +0.06(+1.05%) |
Nov 21, 2005 | 5.680 | 5.750 | 5.660 | 5.730 | 878,600 | +0.05(+0.88%) |
Nov 18, 2005 | 5.600 | 5.690 | 5.600 | 5.680 | 644,700 | +0.03(+0.53%) |
Nov 17, 2005 | 5.670 | 5.700 | 5.600 | 5.650 | 1,219,300 | -0.02(-0.35%) |
Nov 16, 2005 | 5.720 | 5.730 | 5.660 | 5.670 | 563,800 | -0.02(-0.35%) |
Nov 15, 2005 | 5.670 | 5.750 | 5.660 | 5.690 | 617,700 | +0.00(+0.00%) |
Nov 14, 2005 | 5.730 | 5.750 | 5.670 | 5.690 | 458,900 | -0.06(-1.04%) |
Nov 11, 2005 | 5.660 | 5.750 | 5.650 | 5.750 | 532,000 | +0.08(+1.41%) |
Nov 10, 2005 | 5.660 | 5.710 | 5.650 | 5.670 | 662,400 | -0.02(-0.35%) |
Nov 09, 2005 | 5.630 | 5.759 | 5.630 | 5.690 | 584,100 | +0.02(+0.37%) |
Nov 08, 2005 | 5.640 | 5.680 | 5.600 | 5.669 | 844,600 | -0.01(-0.19%) |
Nov 07, 2005 | 5.720 | 5.750 | 5.630 | 5.680 | 833,100 | -0.10(-1.73%) |
Nov 04, 2005 | 5.780 | 5.820 | 5.750 | 5.780 | 290,800 | -0.04(-0.69%) |
Nov 03, 2005 | 5.810 | 5.850 | 5.800 | 5.820 | 368,400 | -0.01(-0.17%) |
Nov 02, 2005 | 5.750 | 5.860 | 5.710 | 5.830 | 477,600 | +0.08(+1.39%) |
Nov 01, 2005 | 5.710 | 5.780 | 5.700 | 5.750 | 501,500 | -0.01(-0.17%) |
Oct 31, 2005 | 5.770 | 5.810 | 5.600 | 5.760 | 1,719,500 | -0.05(-0.86%) |
Oct 28, 2005 | 5.870 | 5.890 | 5.810 | 5.810 | 808,000 | -0.08(-1.36%) |
Oct 27, 2005 | 5.930 | 5.930 | 5.850 | 5.890 | 422,500 | -0.05(-0.84%) |
Oct 26, 2005 | 5.880 | 5.980 | 5.880 | 5.940 | 453,900 | -0.06(-1.00%) |
Oct 25, 2005 | 5.850 | 6.000 | 5.850 | 6.000 | 927,000 | +0.13(+2.21%) |
Oct 24, 2005 | 5.860 | 5.920 | 5.860 | 5.870 | 534,000 | -0.03(-0.51%) |
Oct 21, 2005 | 5.860 | 5.960 | 5.860 | 5.900 | 416,600 | -0.03(-0.51%) |
Oct 20, 2005 | 5.950 | 5.970 | 5.910 | 5.930 | 479,900 | -0.07(-1.17%) |
Oct 19, 2005 | 5.950 | 6.000 | 5.910 | 6.000 | 421,200 | +0.02(+0.33%) |
Oct 18, 2005 | 6.010 | 6.070 | 5.920 | 5.980 | 449,500 | +0.03(+0.50%) |
Oct 17, 2005 | 5.900 | 6.080 | 5.870 | 5.950 | 828,800 | +0.02(+0.34%) |
Oct 14, 2005 | 5.950 | 6.010 | 5.890 | 5.930 | 729,300 | -0.08(-1.33%) |
Oct 13, 2005 | 6.120 | 6.140 | 5.880 | 6.010 | 1,132,200 | -0.11(-1.80%) |
Oct 12, 2005 | 6.070 | 6.150 | 6.060 | 6.120 | 490,500 | +0.02(+0.33%) |
Oct 11, 2005 | 6.100 | 6.120 | 6.060 | 6.100 | 554,100 | -0.02(-0.33%) |
Oct 10, 2005 | 6.100 | 6.140 | 6.100 | 6.120 | 263,000 | +0.02(+0.33%) |
Oct 07, 2005 | 6.090 | 6.150 | 6.050 | 6.100 | 503,300 | +0.01(+0.16%) |
Oct 06, 2005 | 6.120 | 6.150 | 6.080 | 6.090 | 604,900 | -0.04(-0.65%) |
Oct 05, 2005 | 6.200 | 6.210 | 6.110 | 6.130 | 560,200 | -0.06(-0.97%) |
Oct 04, 2005 | 6.250 | 6.250 | 6.160 | 6.190 | 340,300 | -0.05(-0.80%) |
Oct 03, 2005 | 6.250 | 6.270 | 6.160 | 6.240 | 587,400 | -0.01(-0.16%) |
Sep 30, 2005 | 6.230 | 6.260 | 6.200 | 6.250 | 367,900 | +0.00(+0.00%) |
Sep 29, 2005 | 6.280 | 6.290 | 6.230 | 6.250 | 381,200 | -0.04(-0.64%) |
Sep 28, 2005 | 6.270 | 6.310 | 6.250 | 6.290 | 343,500 | -0.02(-0.32%) |
Sep 27, 2005 | 6.290 | 6.320 | 6.260 | 6.310 | 414,000 | +0.00(+0.00%) |
Sep 26, 2005 | 6.340 | 6.350 | 6.300 | 6.310 | 450,200 | -0.02(-0.32%) |
Sep 23, 2005 | 6.330 | 6.350 | 6.300 | 6.330 | 377,200 | +0.01(+0.16%) |
Sep 22, 2005 | 6.340 | 6.350 | 6.310 | 6.320 | 333,700 | -0.03(-0.47%) |
Sep 21, 2005 | 6.340 | 6.360 | 6.330 | 6.350 | 465,600 | +0.00(+0.00%) |
Sep 20, 2005 | 6.370 | 6.370 | 6.340 | 6.350 | 395,900 | -0.02(-0.31%) |
Sep 19, 2005 | 6.370 | 6.390 | 6.350 | 6.370 | 406,200 | +0.02(+0.31%) |
Sep 16, 2005 | 6.360 | 6.370 | 6.340 | 6.350 | 135,400 | -0.01(-0.16%) |
Sep 15, 2005 | 6.340 | 6.370 | 6.340 | 6.360 | 308,100 | +0.02(+0.32%) |
Sep 14, 2005 | 6.380 | 6.380 | 6.340 | 6.340 | 276,500 | -0.02(-0.31%) |
Sep 13, 2005 | 6.340 | 6.360 | 6.300 | 6.360 | 548,200 | +0.03(+0.47%) |
Sep 12, 2005 | 6.330 | 6.350 | 6.320 | 6.330 | 395,300 | -0.02(-0.31%) |
Sep 09, 2005 | 6.340 | 6.370 | 6.330 | 6.350 | 357,100 | +0.00(+0.00%) |
Sep 08, 2005 | 6.350 | 6.350 | 6.320 | 6.350 | 402,700 | +0.00(+0.00%) |
Sep 07, 2005 | 6.350 | 6.350 | 6.330 | 6.350 | 330,300 | +0.00(+0.00%) |
Sep 06, 2005 | 6.350 | 6.350 | 6.320 | 6.350 | 418,300 | +0.00(+0.00%) |
Sep 02, 2005 | 6.350 | 6.350 | 6.300 | 6.350 | 400,700 | +0.00(+0.00%) |
Sep 01, 2005 | 6.360 | 6.440 | 6.340 | 6.350 | 755,600 | -0.01(-0.16%) |
Aug 31, 2005 | 6.340 | 6.370 | 6.320 | 6.360 | 422,100 | +0.00(+0.00%) |
Aug 30, 2005 | 6.340 | 6.360 | 6.260 | 6.360 | 359,100 | +0.02(+0.32%) |
Aug 29, 2005 | 6.340 | 6.350 | 6.290 | 6.340 | 394,500 | -0.02(-0.31%) |
Aug 26, 2005 | 6.340 | 6.370 | 6.330 | 6.360 | 265,500 | +0.03(+0.47%) |
Aug 25, 2005 | 6.340 | 6.360 | 6.320 | 6.330 | 352,400 | -0.01(-0.16%) |
Aug 24, 2005 | 6.340 | 6.340 | 6.310 | 6.340 | 305,000 | -0.01(-0.16%) |
Aug 23, 2005 | 6.350 | 6.370 | 6.310 | 6.350 | 417,100 | +0.01(+0.16%) |
Aug 22, 2005 | 6.360 | 6.370 | 6.340 | 6.340 | 285,800 | -0.04(-0.63%) |
Aug 19, 2005 | 6.360 | 6.390 | 6.360 | 6.380 | 171,700 | +0.00(+0.00%) |
Aug 18, 2005 | 6.390 | 6.400 | 6.350 | 6.380 | 239,200 | -0.01(-0.16%) |
Aug 17, 2005 | 6.370 | 6.390 | 6.320 | 6.390 | 385,800 | +0.00(+0.00%) |
Aug 16, 2005 | 6.390 | 6.410 | 6.370 | 6.390 | 490,700 | +0.01(+0.16%) |
Aug 15, 2005 | 6.430 | 6.430 | 6.350 | 6.380 | 636,000 | -0.01(-0.16%) |
Aug 12, 2005 | 6.320 | 6.390 | 6.310 | 6.390 | 694,700 | +0.05(+0.79%) |
Aug 11, 2005 | 6.320 | 6.350 | 6.300 | 6.340 | 424,500 | +0.06(+0.96%) |
Aug 10, 2005 | 6.270 | 6.340 | 6.270 | 6.280 | 426,300 | +0.00(+0.00%) |
Aug 09, 2005 | 6.320 | 6.320 | 6.250 | 6.280 | 387,700 | +0.00(+0.00%) |
Aug 08, 2005 | 6.300 | 6.320 | 6.240 | 6.280 | 720,200 | +0.01(+0.16%) |
Aug 05, 2005 | 6.340 | 6.340 | 6.270 | 6.270 | 481,900 | -0.07(-1.10%) |
Aug 04, 2005 | 6.330 | 6.360 | 6.320 | 6.340 | 532,500 | -0.02(-0.31%) |
Aug 03, 2005 | 6.310 | 6.360 | 6.300 | 6.360 | 413,500 | +0.07(+1.11%) |
Aug 02, 2005 | 6.310 | 6.310 | 6.270 | 6.290 | 335,400 | -0.01(-0.16%) |
Aug 01, 2005 | 6.310 | 6.320 | 6.290 | 6.300 | 365,200 | +0.01(+0.16%) |
Jul 29, 2005 | 6.300 | 6.320 | 6.280 | 6.290 | 218,500 | +0.00(+0.00%) |
Jul 28, 2005 | 6.310 | 6.320 | 6.270 | 6.290 | 323,400 | -0.01(-0.16%) |
Jul 27, 2005 | 6.280 | 6.310 | 6.260 | 6.300 | 474,700 | +0.00(+0.00%) |
Jul 26, 2005 | 6.300 | 6.310 | 6.270 | 6.300 | 302,100 | +0.00(+0.00%) |
Jul 25, 2005 | 6.310 | 6.330 | 6.290 | 6.300 | 400,900 | -0.01(-0.16%) |
Jul 22, 2005 | 6.290 | 6.330 | 6.280 | 6.310 | 621,900 | +0.03(+0.48%) |
Jul 21, 2005 | 6.230 | 6.290 | 6.230 | 6.280 | 602,400 | +0.04(+0.64%) |
Jul 20, 2005 | 6.230 | 6.260 | 6.220 | 6.240 | 438,300 | +0.00(+0.00%) |
Jul 19, 2005 | 6.290 | 6.300 | 6.210 | 6.240 | 484,700 | -0.02(-0.32%) |
Jul 18, 2005 | 6.250 | 6.290 | 6.250 | 6.260 | 384,900 | +0.01(+0.16%) |
Jul 15, 2005 | 6.270 | 6.270 | 6.210 | 6.250 | 323,700 | +0.01(+0.16%) |
Jul 14, 2005 | 6.240 | 6.270 | 6.210 | 6.240 | 377,600 | -0.01(-0.16%) |
Jul 13, 2005 | 6.220 | 6.250 | 6.210 | 6.250 | 394,000 | +0.03(+0.48%) |
Jul 12, 2005 | 6.170 | 6.220 | 6.170 | 6.220 | 464,300 | +0.04(+0.65%) |
Jul 11, 2005 | 6.150 | 6.190 | 6.140 | 6.180 | 348,600 | +0.03(+0.49%) |
Jul 08, 2005 | 6.180 | 6.190 | 6.150 | 6.150 | 386,600 | -0.04(-0.65%) |
Jul 07, 2005 | 6.190 | 6.200 | 6.170 | 6.190 | 370,200 | +0.00(+0.00%) |
Jul 06, 2005 | 6.160 | 6.210 | 6.140 | 6.190 | 617,300 | +0.00(+0.00%) |
Jul 05, 2005 | 6.310 | 6.310 | 6.170 | 6.190 | 585,700 | -0.07(-1.12%) |
Jul 01, 2005 | 6.290 | 6.320 | 6.250 | 6.260 | 334,300 | -0.04(-0.63%) |
Jun 30, 2005 | 6.310 | 6.330 | 6.290 | 6.300 | 286,200 | -0.02(-0.32%) |
Jun 29, 2005 | 6.250 | 6.330 | 6.210 | 6.320 | 524,000 | +0.04(+0.64%) |
Jun 28, 2005 | 6.270 | 6.290 | 6.250 | 6.280 | 377,200 | -0.02(-0.32%) |
Jun 27, 2005 | 6.350 | 6.350 | 6.280 | 6.300 | 590,400 | -0.05(-0.79%) |
Jun 24, 2005 | 6.310 | 6.350 | 6.290 | 6.350 | 337,100 | +0.04(+0.63%) |
Jun 23, 2005 | 6.340 | 6.350 | 6.290 | 6.310 | 658,800 | -0.01(-0.16%) |
Jun 22, 2005 | 6.300 | 6.350 | 6.290 | 6.320 | 568,100 | +0.02(+0.32%) |
Jun 21, 2005 | 6.310 | 6.340 | 6.290 | 6.300 | 717,800 | +0.01(+0.16%) |
Jun 20, 2005 | 6.310 | 6.340 | 6.280 | 6.290 | 581,200 | -0.02(-0.32%) |
Jun 17, 2005 | 6.240 | 6.320 | 6.240 | 6.310 | 560,700 | +0.04(+0.64%) |
Jun 16, 2005 | 6.240 | 6.280 | 6.240 | 6.270 | 405,300 | +0.03(+0.48%) |
Jun 15, 2005 | 6.250 | 6.260 | 6.220 | 6.240 | 430,200 | -0.02(-0.32%) |
Jun 14, 2005 | 6.230 | 6.280 | 6.230 | 6.260 | 473,100 | -0.01(-0.16%) |
Jun 13, 2005 | 6.220 | 6.300 | 6.200 | 6.270 | 599,900 | +0.03(+0.48%) |
Jun 10, 2005 | 6.240 | 6.250 | 6.210 | 6.240 | 261,900 | +0.01(+0.16%) |
Jun 09, 2005 | 6.220 | 6.240 | 6.180 | 6.230 | 350,500 | +0.01(+0.16%) |
Jun 08, 2005 | 6.210 | 6.250 | 6.200 | 6.220 | 334,500 | +0.00(+0.00%) |
Jun 07, 2005 | 6.230 | 6.270 | 6.200 | 6.220 | 393,300 | -0.01(-0.16%) |
Jun 06, 2005 | 6.290 | 6.300 | 6.230 | 6.230 | 406,800 | -0.05(-0.80%) |
Jun 03, 2005 | 6.180 | 6.280 | 6.180 | 6.280 | 514,300 | +0.06(+0.96%) |
Jun 02, 2005 | 6.200 | 6.240 | 6.150 | 6.220 | 469,300 | +0.03(+0.48%) |
Jun 01, 2005 | 6.150 | 6.190 | 6.140 | 6.190 | 460,400 | +0.04(+0.65%) |
May 31, 2005 | 6.140 | 6.150 | 6.110 | 6.150 | 478,000 | -0.02(-0.32%) |
May 27, 2005 | 6.130 | 6.190 | 6.120 | 6.170 | 301,700 | +0.03(+0.49%) |
May 26, 2005 | 6.180 | 6.190 | 6.120 | 6.140 | 287,200 | -0.04(-0.65%) |
May 25, 2005 | 6.190 | 6.190 | 6.120 | 6.180 | 349,900 | +0.00(+0.00%) |
May 24, 2005 | 6.190 | 6.200 | 6.130 | 6.180 | 554,300 | +0.02(+0.32%) |
May 23, 2005 | 6.170 | 6.180 | 6.150 | 6.160 | 396,300 | -0.03(-0.48%) |
May 20, 2005 | 6.180 | 6.210 | 6.150 | 6.190 | 291,500 | +0.01(+0.16%) |
May 19, 2005 | 6.160 | 6.200 | 6.150 | 6.180 | 370,900 | +0.02(+0.32%) |
May 18, 2005 | 6.110 | 6.170 | 6.110 | 6.160 | 530,400 | +0.02(+0.33%) |
May 17, 2005 | 6.180 | 6.190 | 6.120 | 6.140 | 580,600 | -0.02(-0.32%) |
May 16, 2005 | 6.190 | 6.200 | 6.150 | 6.160 | 640,400 | -0.01(-0.16%) |
May 13, 2005 | 6.150 | 6.210 | 6.130 | 6.170 | 588,500 | +0.01(+0.16%) |
May 12, 2005 | 6.200 | 6.210 | 6.160 | 6.160 | 339,900 | -0.07(-1.12%) |
May 11, 2005 | 6.150 | 6.240 | 6.140 | 6.230 | 618,200 | +0.06(+0.97%) |
May 10, 2005 | 6.220 | 6.230 | 6.150 | 6.170 | 390,500 | -0.03(-0.48%) |
May 09, 2005 | 6.250 | 6.270 | 6.170 | 6.200 | 507,500 | -0.06(-0.96%) |
May 06, 2005 | 6.280 | 6.280 | 6.250 | 6.260 | 306,800 | -0.04(-0.63%) |
May 05, 2005 | 6.310 | 6.320 | 6.290 | 6.300 | 382,500 | +0.00(+0.00%) |
May 04, 2005 | 6.290 | 6.300 | 6.260 | 6.300 | 419,800 | +0.04(+0.64%) |
May 03, 2005 | 6.230 | 6.290 | 6.190 | 6.260 | 357,400 | +0.01(+0.16%) |