Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.171 | 7.192 | 7.149 | 7.162 | 58,340 | +0.03(+0.37%) |
Apr 27, 2006 | 7.166 | 7.166 | 7.118 | 7.136 | 135,514 | -0.04(-0.61%) |
Apr 26, 2006 | 7.166 | 7.210 | 7.145 | 7.179 | 166,522 | +0.01(+0.18%) |
Apr 25, 2006 | 7.158 | 7.179 | 7.127 | 7.166 | 72,580 | +0.00(+0.00%) |
Apr 24, 2006 | 7.158 | 7.179 | 7.140 | 7.166 | 102,669 | +0.03(+0.37%) |
Apr 21, 2006 | 7.166 | 7.192 | 7.140 | 7.140 | 91,414 | -0.01(-0.12%) |
Apr 20, 2006 | 7.188 | 7.210 | 7.140 | 7.149 | 89,807 | -0.06(-0.79%) |
Apr 19, 2006 | 7.227 | 7.271 | 7.149 | 7.205 | 97,157 | +0.04(+0.61%) |
Apr 18, 2006 | 7.127 | 7.184 | 7.127 | 7.162 | 72,351 | +0.00(+0.06%) |
Apr 17, 2006 | 7.140 | 7.201 | 7.123 | 7.158 | 147,458 | -0.01(-0.12%) |
Apr 13, 2006 | 7.175 | 7.184 | 7.140 | 7.166 | 124,030 | -0.01(-0.12%) |
Apr 12, 2006 | 7.166 | 7.227 | 7.140 | 7.175 | 168,589 | -0.07(-1.02%) |
Apr 11, 2006 | 7.197 | 7.262 | 7.192 | 7.249 | 131,150 | +0.05(+0.67%) |
Apr 10, 2006 | 7.219 | 7.253 | 7.175 | 7.201 | 95,089 | -0.03(-0.48%) |
Apr 07, 2006 | 7.258 | 7.288 | 7.214 | 7.236 | 79,930 | -0.06(-0.78%) |
Apr 06, 2006 | 7.271 | 7.293 | 7.210 | 7.293 | 96,468 | +0.03(+0.42%) |
Apr 05, 2006 | 7.280 | 7.288 | 7.249 | 7.262 | 63,393 | -0.00(-0.06%) |
Apr 04, 2006 | 7.271 | 7.293 | 7.245 | 7.266 | 77,633 | +0.03(+0.36%) |
Apr 03, 2006 | 7.258 | 7.266 | 7.210 | 7.240 | 88,199 | +0.02(+0.30%) |
Mar 31, 2006 | 7.253 | 7.258 | 7.205 | 7.219 | 98,764 | -0.01(-0.18%) |
Mar 30, 2006 | 7.236 | 7.262 | 7.197 | 7.232 | 167,440 | -0.02(-0.30%) |
Mar 29, 2006 | 7.227 | 7.293 | 7.188 | 7.253 | 87,280 | +0.05(+0.66%) |
Mar 28, 2006 | 7.192 | 7.223 | 7.184 | 7.205 | 104,736 | -0.00(-0.06%) |
Mar 27, 2006 | 7.184 | 7.240 | 7.184 | 7.210 | 140,567 | +0.04(+0.55%) |
Mar 24, 2006 | 7.188 | 7.201 | 7.158 | 7.171 | 90,496 | +0.02(+0.30%) |
Mar 23, 2006 | 7.149 | 7.232 | 7.149 | 7.149 | 193,854 | -0.01(-0.18%) |
Mar 22, 2006 | 7.136 | 7.179 | 7.136 | 7.162 | 123,570 | +0.01(+0.12%) |
Mar 21, 2006 | 7.184 | 7.184 | 7.123 | 7.153 | 121,044 | -0.04(-0.54%) |
Mar 20, 2006 | 7.201 | 7.219 | 7.184 | 7.192 | 150,444 | -0.04(-0.54%) |
Mar 17, 2006 | 7.188 | 7.240 | 7.188 | 7.232 | 48,923 | +0.03(+0.48%) |
Mar 16, 2006 | 7.162 | 7.236 | 7.145 | 7.197 | 113,694 | +0.03(+0.49%) |
Mar 15, 2006 | 7.145 | 7.179 | 7.127 | 7.162 | 120,125 | +0.02(+0.24%) |
Mar 14, 2006 | 7.158 | 7.184 | 7.131 | 7.145 | 129,772 | -0.04(-0.55%) |
Mar 13, 2006 | 7.149 | 7.188 | 7.136 | 7.184 | 119,896 | -0.02(-0.30%) |
Mar 10, 2006 | 7.179 | 7.236 | 7.179 | 7.205 | 118,288 | +0.02(+0.30%) |
Mar 09, 2006 | 7.210 | 7.227 | 7.175 | 7.184 | 127,705 | -0.03(-0.48%) |
Mar 08, 2006 | 7.192 | 7.245 | 7.171 | 7.219 | 113,235 | +0.02(+0.24%) |
Mar 07, 2006 | 7.205 | 7.240 | 7.184 | 7.201 | 114,153 | -0.03(-0.48%) |
Mar 06, 2006 | 7.253 | 7.284 | 7.236 | 7.236 | 104,736 | -0.03(-0.48%) |
Mar 03, 2006 | 7.310 | 7.314 | 7.262 | 7.271 | 96,238 | -0.03(-0.48%) |
Mar 02, 2006 | 7.284 | 7.306 | 7.219 | 7.306 | 186,504 | +0.04(+0.54%) |
Mar 01, 2006 | 7.271 | 7.271 | 7.227 | 7.266 | 127,245 | +0.06(+0.85%) |
Feb 28, 2006 | 7.162 | 7.271 | 7.166 | 7.205 | 139,878 | +0.04(+0.61%) |
Feb 27, 2006 | 7.175 | 7.192 | 7.149 | 7.162 | 78,093 | +0.00(+0.00%) |
Feb 24, 2006 | 7.184 | 7.184 | 7.149 | 7.162 | 125,178 | -0.02(-0.24%) |
Feb 23, 2006 | 7.140 | 7.184 | 7.136 | 7.179 | 178,695 | +0.04(+0.55%) |
Feb 22, 2006 | 7.140 | 7.175 | 7.118 | 7.140 | 149,295 | +0.02(+0.31%) |
Feb 21, 2006 | 7.258 | 7.258 | 7.114 | 7.118 | 196,611 | -0.13(-1.80%) |
Feb 17, 2006 | 7.275 | 7.301 | 7.240 | 7.249 | 135,284 | -0.00(-0.06%) |
Feb 16, 2006 | 7.271 | 7.284 | 7.227 | 7.253 | 124,030 | +0.04(+0.54%) |
Feb 15, 2006 | 7.184 | 7.249 | 7.123 | 7.214 | 188,572 | +0.07(+0.98%) |
Feb 14, 2006 | 7.140 | 7.201 | 7.101 | 7.145 | 199,137 | +0.03(+0.43%) |
Feb 13, 2006 | 7.136 | 7.153 | 7.097 | 7.114 | 127,705 | -0.02(-0.24%) |
Feb 10, 2006 | 7.114 | 7.162 | 7.110 | 7.131 | 179,844 | +0.00(+0.06%) |
Feb 09, 2006 | 7.084 | 7.158 | 7.079 | 7.127 | 217,282 | +0.02(+0.31%) |
Feb 08, 2006 | 7.053 | 7.114 | 7.036 | 7.105 | 179,844 | +0.07(+0.99%) |
Feb 07, 2006 | 7.053 | 7.079 | 7.014 | 7.036 | 222,106 | -0.02(-0.31%) |
Feb 06, 2006 | 7.136 | 7.136 | 7.053 | 7.057 | 171,575 | -0.07(-0.92%) |
Feb 03, 2006 | 7.192 | 7.227 | 7.105 | 7.123 | 138,500 | -0.07(-0.97%) |
Feb 02, 2006 | 7.262 | 7.271 | 7.192 | 7.192 | 197,759 | -0.04(-0.54%) |
Feb 01, 2006 | 7.288 | 7.293 | 7.210 | 7.232 | 207,865 | -0.03(-0.42%) |
Jan 31, 2006 | 7.214 | 7.266 | 7.210 | 7.262 | 177,547 | -0.00(-0.06%) |
Jan 30, 2006 | 7.354 | 7.358 | 7.232 | 7.266 | 211,540 | -0.02(-0.24%) |
Jan 27, 2006 | 7.323 | 7.336 | 7.258 | 7.284 | 222,795 | +0.06(+0.84%) |
Jan 26, 2006 | 7.127 | 7.227 | 7.127 | 7.223 | 142,175 | +0.06(+0.79%) |
Jan 25, 2006 | 7.145 | 7.214 | 7.145 | 7.166 | 179,614 | +0.02(+0.30%) |
Jan 24, 2006 | 7.123 | 7.162 | 7.110 | 7.145 | 102,669 | +0.03(+0.37%) |
Jan 23, 2006 | 7.097 | 7.149 | 7.097 | 7.118 | 124,949 | -0.02(-0.30%) |
Jan 20, 2006 | 7.145 | 7.197 | 7.136 | 7.140 | 164,914 | -0.03(-0.49%) |
Jan 19, 2006 | 7.175 | 7.197 | 7.131 | 7.175 | 227,848 | +0.02(+0.24%) |
Jan 18, 2006 | 7.140 | 7.219 | 7.123 | 7.158 | 178,695 | -0.00(-0.06%) |
Jan 17, 2006 | 7.197 | 7.214 | 7.131 | 7.162 | 192,247 | -0.04(-0.54%) |
Jan 13, 2006 | 7.153 | 7.205 | 7.123 | 7.201 | 139,419 | +0.00(+0.06%) |
Jan 12, 2006 | 7.205 | 7.223 | 7.123 | 7.197 | 168,819 | -0.03(-0.42%) |
Jan 11, 2006 | 7.197 | 7.262 | 7.057 | 7.227 | 345,447 | -0.03(-0.42%) |
Jan 10, 2006 | 7.240 | 7.314 | 7.205 | 7.258 | 248,979 | +0.02(+0.24%) |
Jan 09, 2006 | 7.219 | 7.319 | 7.184 | 7.240 | 245,304 | +0.02(+0.24%) |
Jan 06, 2006 | 7.131 | 7.266 | 7.118 | 7.223 | 167,670 | +0.10(+1.47%) |
Jan 05, 2006 | 7.071 | 7.118 | 7.036 | 7.118 | 138,041 | +0.05(+0.68%) |
Jan 04, 2006 | 6.940 | 7.075 | 6.914 | 7.071 | 198,678 | +0.07(+1.00%) |
Jan 03, 2006 | 7.075 | 7.118 | 6.988 | 7.001 | 240,021 | -0.06(-0.86%) |
Dec 30, 2005 | 7.092 | 7.162 | 7.014 | 7.062 | 217,282 | -0.07(-0.92%) |
Dec 29, 2005 | 7.097 | 7.245 | 7.084 | 7.127 | 288,485 | +0.00(+0.00%) |
Dec 28, 2005 | 7.010 | 7.162 | 7.010 | 7.127 | 112,546 | +0.03(+0.43%) |
Dec 27, 2005 | 7.001 | 7.097 | 7.001 | 7.097 | 170,886 | +0.12(+1.68%) |
Dec 23, 2005 | 6.966 | 7.001 | 6.962 | 6.979 | 72,810 | +0.02(+0.25%) |
Dec 22, 2005 | 6.923 | 6.997 | 6.923 | 6.962 | 84,983 | +0.03(+0.38%) |
Dec 21, 2005 | 6.901 | 6.966 | 6.866 | 6.936 | 242,088 | +0.03(+0.50%) |
Dec 20, 2005 | 6.901 | 6.940 | 6.870 | 6.901 | 225,551 | -0.03(-0.44%) |
Dec 19, 2005 | 6.866 | 6.931 | 6.857 | 6.931 | 216,593 | +0.07(+0.95%) |
Dec 16, 2005 | 6.888 | 6.905 | 6.859 | 6.866 | 148,147 | -0.02(-0.25%) |
Dec 15, 2005 | 6.875 | 6.892 | 6.848 | 6.883 | 138,500 | +0.00(+0.06%) |
Dec 14, 2005 | 6.818 | 6.879 | 6.818 | 6.879 | 87,969 | +0.07(+0.96%) |
Dec 13, 2005 | 6.879 | 6.892 | 6.801 | 6.814 | 172,034 | -0.06(-0.89%) |
Dec 12, 2005 | 6.914 | 6.914 | 6.835 | 6.875 | 128,394 | +0.00(+0.00%) |
Dec 09, 2005 | 6.870 | 6.914 | 6.840 | 6.875 | 107,722 | +0.05(+0.70%) |
Dec 08, 2005 | 6.792 | 6.901 | 6.792 | 6.827 | 108,411 | +0.00(+0.00%) |
Dec 07, 2005 | 6.848 | 6.879 | 6.779 | 6.827 | 93,711 | -0.04(-0.63%) |
Dec 06, 2005 | 6.822 | 6.896 | 6.822 | 6.870 | 134,595 | -0.01(-0.19%) |
Dec 05, 2005 | 6.779 | 6.883 | 6.779 | 6.883 | 108,411 | +0.03(+0.44%) |
Dec 02, 2005 | 6.844 | 6.957 | 6.805 | 6.853 | 135,744 | +0.05(+0.77%) |
Dec 01, 2005 | 6.788 | 6.835 | 6.757 | 6.801 | 135,055 | +0.04(+0.64%) |
Nov 30, 2005 | 6.744 | 6.770 | 6.718 | 6.757 | 131,610 | +0.03(+0.45%) |
Nov 29, 2005 | 6.709 | 6.770 | 6.705 | 6.727 | 121,044 | -0.00(-0.06%) |
Nov 28, 2005 | 6.700 | 6.748 | 6.683 | 6.731 | 112,316 | +0.04(+0.59%) |
Nov 25, 2005 | 6.687 | 6.692 | 6.644 | 6.692 | 40,654 | +0.03(+0.39%) |
Nov 23, 2005 | 6.692 | 6.731 | 6.666 | 6.666 | 172,034 | -0.03(-0.39%) |
Nov 22, 2005 | 6.731 | 6.779 | 6.683 | 6.692 | 132,528 | -0.04(-0.58%) |
Nov 21, 2005 | 6.718 | 6.766 | 6.714 | 6.731 | 239,102 | +0.01(+0.19%) |
Nov 18, 2005 | 6.740 | 6.792 | 6.709 | 6.718 | 102,899 | +0.00(+0.06%) |
Nov 17, 2005 | 6.744 | 6.792 | 6.687 | 6.714 | 112,775 | +0.01(+0.13%) |
Nov 16, 2005 | 6.653 | 6.731 | 6.653 | 6.705 | 133,906 | -0.02(-0.32%) |
Nov 15, 2005 | 6.692 | 6.735 | 6.679 | 6.727 | 139,419 | +0.03(+0.52%) |
Nov 14, 2005 | 6.722 | 6.753 | 6.666 | 6.692 | 173,412 | -0.07(-0.97%) |
Nov 11, 2005 | 6.731 | 6.770 | 6.727 | 6.757 | 74,877 | +0.01(+0.13%) |
Nov 10, 2005 | 6.766 | 6.814 | 6.731 | 6.748 | 130,691 | -0.08(-1.21%) |
Nov 09, 2005 | 6.866 | 6.901 | 6.818 | 6.831 | 122,422 | -0.03(-0.51%) |
Nov 08, 2005 | 6.901 | 6.901 | 6.853 | 6.866 | 151,822 | -0.02(-0.32%) |
Nov 07, 2005 | 6.831 | 6.888 | 6.792 | 6.888 | 166,981 | +0.07(+1.02%) |
Nov 04, 2005 | 6.779 | 6.862 | 6.770 | 6.818 | 123,341 | +0.03(+0.38%) |
Nov 03, 2005 | 6.779 | 6.844 | 6.779 | 6.792 | 214,296 | -0.05(-0.70%) |
Nov 02, 2005 | 6.866 | 6.879 | 6.822 | 6.840 | 112,546 | -0.02(-0.32%) |
Nov 01, 2005 | 6.866 | 6.875 | 6.792 | 6.862 | 189,720 | +0.03(+0.45%) |
Oct 31, 2005 | 6.766 | 6.844 | 6.757 | 6.831 | 94,171 | +0.04(+0.64%) |
Oct 28, 2005 | 6.788 | 6.831 | 6.757 | 6.788 | 121,044 | +0.00(+0.06%) |
Oct 27, 2005 | 6.835 | 6.853 | 6.770 | 6.783 | 89,118 | +0.01(+0.19%) |
Oct 26, 2005 | 6.774 | 6.827 | 6.770 | 6.770 | 88,888 | -0.04(-0.58%) |
Oct 25, 2005 | 6.844 | 6.853 | 6.792 | 6.809 | 83,835 | -0.01(-0.13%) |
Oct 24, 2005 | 6.835 | 6.848 | 6.796 | 6.818 | 40,195 | +0.02(+0.26%) |
Oct 21, 2005 | 6.801 | 6.805 | 6.727 | 6.801 | 136,203 | +0.04(+0.58%) |
Oct 20, 2005 | 6.709 | 6.814 | 6.709 | 6.761 | 91,644 | +0.01(+0.19%) |
Oct 19, 2005 | 6.748 | 6.822 | 6.731 | 6.748 | 165,373 | +0.00(+0.06%) |
Oct 18, 2005 | 6.848 | 6.848 | 6.735 | 6.744 | 231,293 | -0.08(-1.15%) |
Oct 17, 2005 | 6.766 | 6.835 | 6.753 | 6.822 | 146,769 | +0.06(+0.84%) |
Oct 14, 2005 | 6.809 | 6.835 | 6.744 | 6.766 | 170,656 | +0.00(+0.00%) |
Oct 13, 2005 | 6.792 | 6.883 | 6.766 | 6.766 | 223,943 | -0.13(-1.89%) |
Oct 12, 2005 | 6.827 | 6.923 | 6.827 | 6.896 | 311,224 | -0.06(-0.81%) |
Oct 11, 2005 | 6.914 | 6.953 | 6.914 | 6.953 | 164,914 | +0.03(+0.50%) |
Oct 10, 2005 | 6.918 | 6.927 | 6.888 | 6.918 | 121,503 | +0.02(+0.25%) |
Oct 07, 2005 | 6.883 | 6.940 | 6.866 | 6.901 | 178,695 | -0.03(-0.38%) |
Oct 06, 2005 | 6.923 | 6.940 | 6.892 | 6.927 | 126,327 | +0.01(+0.13%) |
Oct 05, 2005 | 6.870 | 6.957 | 6.870 | 6.918 | 182,829 | +0.02(+0.25%) |
Oct 04, 2005 | 6.914 | 6.923 | 6.844 | 6.901 | 124,030 | -0.01(-0.19%) |
Oct 03, 2005 | 6.888 | 6.918 | 6.862 | 6.914 | 255,410 | +0.08(+1.21%) |
Sep 30, 2005 | 6.853 | 6.857 | 6.783 | 6.831 | 106,344 | -0.00(-0.06%) |
Sep 29, 2005 | 6.788 | 6.848 | 6.770 | 6.835 | 171,115 | +0.09(+1.36%) |
Sep 28, 2005 | 6.653 | 6.757 | 6.653 | 6.744 | 108,641 | +0.04(+0.65%) |
Sep 27, 2005 | 6.653 | 6.705 | 6.644 | 6.700 | 206,487 | +0.05(+0.79%) |
Sep 26, 2005 | 6.696 | 6.740 | 6.640 | 6.648 | 98,764 | -0.03(-0.39%) |
Sep 23, 2005 | 6.674 | 6.735 | 6.631 | 6.674 | 141,945 | -0.06(-0.91%) |
Sep 22, 2005 | 6.748 | 6.779 | 6.735 | 6.735 | 162,158 | -0.02(-0.26%) |
Sep 21, 2005 | 6.705 | 6.779 | 6.705 | 6.753 | 163,766 | +0.05(+0.71%) |
Sep 20, 2005 | 6.744 | 6.770 | 6.705 | 6.705 | 186,275 | -0.07(-0.96%) |
Sep 19, 2005 | 6.722 | 6.822 | 6.714 | 6.770 | 160,320 | -0.01(-0.13%) |
Sep 16, 2005 | 6.761 | 6.779 | 6.740 | 6.779 | 54,894 | +0.02(+0.26%) |
Sep 15, 2005 | 6.835 | 6.835 | 6.748 | 6.761 | 121,274 | -0.08(-1.21%) |
Sep 14, 2005 | 6.857 | 6.905 | 6.827 | 6.844 | 121,274 | -0.02(-0.25%) |
Sep 13, 2005 | 6.927 | 6.962 | 6.857 | 6.862 | 310,535 | -0.10(-1.38%) |
Sep 12, 2005 | 6.988 | 7.001 | 6.909 | 6.957 | 237,265 | -0.04(-0.62%) |
Sep 09, 2005 | 6.923 | 7.001 | 6.923 | 7.001 | 156,875 | +0.09(+1.32%) |
Sep 08, 2005 | 6.927 | 6.957 | 6.879 | 6.909 | 204,879 | +0.00(+0.06%) |
Sep 07, 2005 | 6.905 | 6.983 | 6.905 | 6.905 | 279,757 | -0.02(-0.31%) |
Sep 06, 2005 | 6.909 | 6.927 | 6.866 | 6.927 | 228,996 | +0.02(+0.25%) |
Sep 02, 2005 | 6.892 | 6.909 | 6.862 | 6.909 | 126,556 | +0.02(+0.25%) |
Sep 01, 2005 | 6.870 | 6.892 | 6.844 | 6.892 | 193,395 | +0.03(+0.44%) |
Aug 31, 2005 | 6.835 | 6.870 | 6.814 | 6.862 | 210,621 | +0.06(+0.83%) |
Aug 30, 2005 | 6.835 | 6.844 | 6.796 | 6.805 | 303,185 | -0.01(-0.19%) |
Aug 29, 2005 | 6.835 | 6.853 | 6.774 | 6.818 | 153,659 | -0.02(-0.32%) |
Aug 26, 2005 | 6.827 | 6.848 | 6.822 | 6.840 | 124,260 | -0.01(-0.13%) |
Aug 25, 2005 | 6.818 | 6.848 | 6.818 | 6.848 | 96,927 | +0.01(+0.19%) |
Aug 24, 2005 | 6.805 | 6.848 | 6.805 | 6.835 | 152,970 | +0.03(+0.51%) |
Aug 23, 2005 | 6.822 | 6.844 | 6.770 | 6.801 | 258,166 | -0.02(-0.32%) |
Aug 22, 2005 | 6.844 | 6.857 | 6.814 | 6.822 | 243,237 | -0.03(-0.38%) |
Aug 19, 2005 | 6.840 | 6.866 | 6.827 | 6.848 | 124,949 | -0.01(-0.13%) |
Aug 18, 2005 | 6.848 | 6.870 | 6.831 | 6.857 | 197,070 | +0.03(+0.38%) |
Aug 17, 2005 | 6.848 | 6.905 | 6.805 | 6.831 | 132,069 | +0.00(+0.06%) |
Aug 16, 2005 | 6.883 | 6.901 | 6.792 | 6.827 | 257,248 | +0.03(+0.45%) |
Aug 15, 2005 | 6.883 | 6.927 | 6.744 | 6.796 | 286,877 | -0.09(-1.26%) |
Aug 12, 2005 | 6.862 | 6.901 | 6.835 | 6.883 | 137,122 | +0.04(+0.64%) |
Aug 11, 2005 | 6.918 | 6.918 | 6.788 | 6.840 | 274,474 | -0.03(-0.44%) |
Aug 10, 2005 | 6.870 | 6.896 | 6.822 | 6.870 | 223,484 | +0.07(+0.96%) |
Aug 09, 2005 | 6.809 | 6.914 | 6.792 | 6.805 | 134,825 | -0.04(-0.64%) |
Aug 08, 2005 | 6.870 | 6.875 | 6.814 | 6.848 | 152,970 | +0.03(+0.45%) |
Aug 05, 2005 | 6.866 | 6.896 | 6.748 | 6.818 | 191,787 | -0.05(-0.70%) |
Aug 04, 2005 | 6.840 | 6.953 | 6.840 | 6.866 | 171,345 | +0.00(+0.00%) |
Aug 03, 2005 | 6.835 | 6.962 | 6.801 | 6.866 | 280,676 | +0.04(+0.64%) |
Aug 02, 2005 | 6.757 | 6.822 | 6.753 | 6.822 | 228,307 | +0.05(+0.77%) |
Aug 01, 2005 | 6.788 | 6.792 | 6.740 | 6.770 | 146,080 | +0.00(+0.06%) |
Jul 29, 2005 | 6.766 | 6.766 | 6.722 | 6.766 | 162,387 | -0.00(-0.06%) |
Jul 28, 2005 | 6.744 | 6.770 | 6.731 | 6.770 | 104,047 | +0.02(+0.32%) |
Jul 27, 2005 | 6.687 | 6.748 | 6.687 | 6.748 | 197,759 | +0.06(+0.91%) |
Jul 26, 2005 | 6.596 | 6.709 | 6.596 | 6.687 | 209,932 | +0.07(+1.05%) |
Jul 25, 2005 | 6.661 | 6.679 | 6.605 | 6.618 | 293,997 | -0.04(-0.65%) |
Jul 22, 2005 | 6.744 | 6.744 | 6.653 | 6.661 | 223,943 | -0.04(-0.58%) |
Jul 21, 2005 | 6.744 | 6.770 | 6.700 | 6.700 | 187,423 | -0.03(-0.45%) |
Jul 20, 2005 | 6.774 | 6.774 | 6.731 | 6.731 | 163,306 | -0.04(-0.58%) |
Jul 19, 2005 | 6.779 | 6.779 | 6.687 | 6.770 | 178,465 | +0.04(+0.58%) |
Jul 18, 2005 | 6.722 | 6.774 | 6.718 | 6.731 | 170,426 | -0.03(-0.45%) |
Jul 15, 2005 | 6.727 | 6.783 | 6.709 | 6.761 | 169,508 | +0.05(+0.71%) |
Jul 14, 2005 | 6.722 | 6.727 | 6.705 | 6.714 | 127,935 | +0.00(+0.00%) |
Jul 13, 2005 | 6.731 | 6.735 | 6.696 | 6.714 | 136,433 | -0.04(-0.64%) |
Jul 12, 2005 | 6.774 | 6.774 | 6.705 | 6.757 | 296,065 | -0.04(-0.64%) |
Jul 11, 2005 | 6.727 | 6.801 | 6.727 | 6.801 | 189,950 | +0.09(+1.30%) |
Jul 08, 2005 | 6.761 | 6.792 | 6.714 | 6.714 | 317,655 | -0.03(-0.39%) |
Jul 07, 2005 | 6.666 | 6.766 | 6.666 | 6.740 | 227,618 | +0.05(+0.72%) |
Jul 06, 2005 | 6.639 | 6.705 | 6.639 | 6.692 | 184,667 | +0.06(+0.92%) |
Jul 05, 2005 | 6.666 | 6.696 | 6.622 | 6.631 | 170,656 | -0.05(-0.72%) |
Jul 01, 2005 | 6.705 | 6.705 | 6.635 | 6.679 | 194,314 | -0.03(-0.39%) |
Jun 30, 2005 | 6.705 | 6.709 | 6.622 | 6.705 | 396,208 | +0.04(+0.65%) |
Jun 29, 2005 | 6.600 | 6.661 | 6.596 | 6.661 | 305,941 | +0.05(+0.79%) |
Jun 28, 2005 | 6.639 | 6.653 | 6.592 | 6.609 | 187,653 | -0.07(-0.98%) |
Jun 27, 2005 | 6.574 | 6.674 | 6.574 | 6.674 | 215,675 | +0.08(+1.19%) |
Jun 24, 2005 | 6.592 | 6.635 | 6.552 | 6.596 | 128,394 | +0.03(+0.46%) |
Jun 23, 2005 | 6.592 | 6.592 | 6.513 | 6.565 | 240,710 | +0.00(+0.07%) |
Jun 22, 2005 | 6.587 | 6.600 | 6.544 | 6.561 | 186,045 | -0.02(-0.26%) |
Jun 21, 2005 | 6.579 | 6.583 | 6.539 | 6.579 | 239,792 | +0.05(+0.73%) |
Jun 20, 2005 | 6.539 | 6.596 | 6.518 | 6.531 | 112,775 | -0.00(-0.07%) |
Jun 17, 2005 | 6.531 | 6.539 | 6.513 | 6.535 | 110,938 | +0.00(+0.00%) |
Jun 16, 2005 | 6.509 | 6.535 | 6.487 | 6.535 | 301,807 | +0.01(+0.13%) |
Jun 15, 2005 | 6.496 | 6.526 | 6.483 | 6.526 | 188,342 | +0.02(+0.33%) |
Jun 14, 2005 | 6.483 | 6.539 | 6.452 | 6.505 | 194,773 | +0.02(+0.27%) |
Jun 13, 2005 | 6.518 | 6.518 | 6.478 | 6.487 | 237,265 | -0.03(-0.47%) |
Jun 10, 2005 | 6.509 | 6.535 | 6.500 | 6.518 | 109,330 | -0.01(-0.20%) |
Jun 09, 2005 | 6.539 | 6.565 | 6.518 | 6.531 | 167,670 | -0.03(-0.40%) |
Jun 08, 2005 | 6.518 | 6.565 | 6.518 | 6.557 | 90,266 | +0.04(+0.67%) |
Jun 07, 2005 | 6.535 | 6.552 | 6.474 | 6.513 | 254,721 | -0.02(-0.27%) |
Jun 06, 2005 | 6.539 | 6.539 | 6.496 | 6.531 | 131,380 | +0.01(+0.20%) |
Jun 03, 2005 | 6.513 | 6.548 | 6.496 | 6.518 | 314,669 | +0.03(+0.54%) |
Jun 02, 2005 | 6.474 | 6.513 | 6.452 | 6.483 | 129,313 | +0.02(+0.27%) |
Jun 01, 2005 | 6.439 | 6.470 | 6.431 | 6.465 | 134,366 | +0.03(+0.54%) |
May 31, 2005 | 6.465 | 6.465 | 6.431 | 6.431 | 125,408 | -0.01(-0.20%) |
May 27, 2005 | 6.487 | 6.487 | 6.378 | 6.444 | 175,250 | -0.03(-0.54%) |
May 26, 2005 | 6.470 | 6.487 | 6.444 | 6.478 | 226,470 | +0.02(+0.34%) |
May 25, 2005 | 6.452 | 6.505 | 6.452 | 6.457 | 300,658 | +0.00(+0.00%) |
May 24, 2005 | 6.457 | 6.478 | 6.444 | 6.457 | 144,472 | +0.01(+0.14%) |
May 23, 2005 | 6.391 | 6.457 | 6.391 | 6.448 | 171,115 | +0.05(+0.75%) |
May 20, 2005 | 6.400 | 6.413 | 6.387 | 6.400 | 63,852 | -0.01(-0.20%) |
May 19, 2005 | 6.361 | 6.422 | 6.361 | 6.413 | 209,932 | +0.05(+0.82%) |
May 18, 2005 | 6.357 | 6.378 | 6.357 | 6.361 | 150,903 | +0.02(+0.33%) |
May 17, 2005 | 6.374 | 6.374 | 6.330 | 6.340 | 152,741 | -0.03(-0.53%) |
May 16, 2005 | 6.365 | 6.378 | 6.343 | 6.374 | 187,193 | +0.02(+0.27%) |
May 13, 2005 | 6.370 | 6.391 | 6.335 | 6.357 | 184,667 | +0.00(+0.07%) |
May 12, 2005 | 6.317 | 6.422 | 6.317 | 6.352 | 106,574 | -0.05(-0.75%) |
May 11, 2005 | 6.404 | 6.413 | 6.343 | 6.400 | 196,151 | -0.00(-0.01%) |
May 10, 2005 | 6.370 | 6.435 | 6.370 | 6.401 | 156,875 | +0.05(+0.77%) |
May 09, 2005 | 6.343 | 6.374 | 6.322 | 6.352 | 94,630 | +0.04(+0.62%) |
May 06, 2005 | 6.352 | 6.422 | 6.300 | 6.313 | 178,006 | -0.05(-0.82%) |
May 05, 2005 | 6.400 | 6.417 | 6.365 | 6.365 | 193,395 | -0.03(-0.41%) |
May 04, 2005 | 6.304 | 6.426 | 6.287 | 6.391 | 251,506 | +0.08(+1.24%) |
May 03, 2005 | 6.304 | 6.348 | 6.274 | 6.313 | 202,123 | +0.03(+0.49%) |