Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.855 | 7.870 | 7.796 | 7.846 | 95,780 | +0.05(+0.64%) |
Apr 27, 2006 | 7.779 | 7.873 | 7.726 | 7.796 | 86,949 | -0.01(-0.11%) |
Apr 26, 2006 | 7.743 | 7.835 | 7.743 | 7.805 | 75,061 | +0.05(+0.65%) |
Apr 25, 2006 | 7.758 | 7.788 | 7.729 | 7.755 | 96,799 | +0.01(+0.08%) |
Apr 24, 2006 | 7.699 | 7.749 | 7.696 | 7.749 | 98,157 | -0.01(-0.11%) |
Apr 21, 2006 | 7.714 | 7.773 | 7.676 | 7.758 | 129,404 | +0.04(+0.53%) |
Apr 20, 2006 | 7.655 | 7.788 | 7.626 | 7.717 | 172,539 | +0.12(+1.63%) |
Apr 19, 2006 | 7.567 | 7.658 | 7.567 | 7.593 | 122,951 | +0.00(+0.04%) |
Apr 18, 2006 | 7.537 | 7.743 | 7.531 | 7.590 | 168,803 | +0.06(+0.82%) |
Apr 17, 2006 | 7.523 | 7.546 | 7.449 | 7.528 | 83,892 | +0.02(+0.27%) |
Apr 13, 2006 | 7.567 | 7.584 | 7.508 | 7.508 | 32,605 | -0.06(-0.78%) |
Apr 12, 2006 | 7.596 | 7.655 | 7.449 | 7.567 | 121,593 | +0.01(+0.19%) |
Apr 11, 2006 | 7.640 | 7.684 | 7.493 | 7.552 | 127,706 | -0.11(-1.50%) |
Apr 10, 2006 | 7.667 | 7.717 | 7.655 | 7.667 | 136,197 | -0.01(-0.12%) |
Apr 07, 2006 | 7.752 | 7.785 | 7.596 | 7.676 | 112,422 | -0.07(-0.91%) |
Apr 06, 2006 | 7.743 | 7.820 | 7.743 | 7.746 | 65,551 | -0.02(-0.30%) |
Apr 05, 2006 | 7.802 | 7.846 | 7.761 | 7.770 | 86,949 | -0.05(-0.60%) |
Apr 04, 2006 | 7.770 | 7.876 | 7.746 | 7.817 | 78,458 | +0.03(+0.38%) |
Apr 03, 2006 | 7.684 | 7.799 | 7.679 | 7.788 | 102,233 | +0.13(+1.73%) |
Mar 31, 2006 | 7.626 | 7.682 | 7.614 | 7.655 | 100,535 | +0.04(+0.54%) |
Mar 30, 2006 | 7.552 | 7.661 | 7.552 | 7.614 | 87,628 | +0.00(+0.04%) |
Mar 29, 2006 | 7.561 | 7.623 | 7.537 | 7.611 | 128,386 | +0.06(+0.74%) |
Mar 28, 2006 | 7.570 | 7.578 | 7.508 | 7.555 | 119,555 | +0.01(+0.16%) |
Mar 27, 2006 | 7.602 | 7.605 | 7.540 | 7.543 | 108,686 | -0.06(-0.77%) |
Mar 24, 2006 | 7.543 | 7.611 | 7.511 | 7.602 | 129,065 | +0.06(+0.86%) |
Mar 23, 2006 | 7.508 | 7.552 | 7.484 | 7.537 | 131,103 | +0.06(+0.79%) |
Mar 22, 2006 | 7.467 | 7.499 | 7.390 | 7.478 | 110,384 | -0.06(-0.74%) |
Mar 21, 2006 | 7.528 | 7.567 | 7.508 | 7.534 | 128,386 | -0.01(-0.16%) |
Mar 20, 2006 | 7.567 | 7.570 | 7.458 | 7.546 | 128,046 | +0.01(+0.12%) |
Mar 17, 2006 | 7.537 | 7.590 | 7.499 | 7.537 | 89,326 | +0.03(+0.39%) |
Mar 16, 2006 | 7.458 | 7.540 | 7.434 | 7.508 | 110,724 | +0.09(+1.27%) |
Mar 15, 2006 | 7.355 | 7.420 | 7.349 | 7.414 | 125,329 | +0.06(+0.88%) |
Mar 14, 2006 | 7.316 | 7.352 | 7.311 | 7.349 | 148,764 | +0.03(+0.44%) |
Mar 13, 2006 | 7.337 | 7.352 | 7.299 | 7.316 | 118,536 | -0.03(-0.44%) |
Mar 10, 2006 | 7.414 | 7.414 | 7.284 | 7.349 | 169,143 | -0.06(-0.87%) |
Mar 09, 2006 | 7.390 | 7.434 | 7.381 | 7.414 | 100,535 | +0.00(+0.00%) |
Mar 08, 2006 | 7.472 | 7.472 | 7.343 | 7.414 | 117,857 | -0.06(-0.79%) |
Mar 07, 2006 | 7.537 | 7.581 | 7.440 | 7.472 | 114,800 | -0.08(-1.05%) |
Mar 06, 2006 | 7.584 | 7.584 | 7.517 | 7.552 | 47,890 | -0.03(-0.43%) |
Mar 03, 2006 | 7.596 | 7.611 | 7.555 | 7.584 | 103,252 | -0.02(-0.27%) |
Mar 02, 2006 | 7.584 | 7.655 | 7.576 | 7.605 | 122,612 | +0.01(+0.12%) |
Mar 01, 2006 | 7.525 | 7.596 | 7.508 | 7.596 | 98,157 | +0.07(+0.90%) |
Feb 28, 2006 | 7.487 | 7.537 | 7.449 | 7.528 | 178,993 | +0.04(+0.55%) |
Feb 27, 2006 | 7.467 | 7.487 | 7.437 | 7.487 | 99,516 | +0.02(+0.28%) |
Feb 24, 2006 | 7.372 | 7.467 | 7.367 | 7.467 | 128,725 | +0.11(+1.56%) |
Feb 23, 2006 | 7.355 | 7.361 | 7.290 | 7.352 | 120,234 | +0.02(+0.32%) |
Feb 22, 2006 | 7.361 | 7.372 | 7.316 | 7.328 | 156,916 | -0.02(-0.24%) |
Feb 21, 2006 | 7.331 | 7.390 | 7.305 | 7.346 | 162,010 | +0.04(+0.60%) |
Feb 17, 2006 | 7.190 | 7.311 | 7.190 | 7.302 | 102,912 | +0.11(+1.60%) |
Feb 16, 2006 | 7.213 | 7.240 | 7.146 | 7.187 | 105,629 | -0.07(-0.93%) |
Feb 15, 2006 | 7.146 | 7.272 | 7.125 | 7.255 | 219,411 | +0.12(+1.73%) |
Feb 14, 2006 | 7.125 | 7.134 | 7.066 | 7.131 | 248,280 | +0.01(+0.08%) |
Feb 13, 2006 | 7.125 | 7.178 | 7.084 | 7.125 | 288,698 | -0.15(-2.02%) |
Feb 10, 2006 | 7.399 | 7.399 | 7.231 | 7.272 | 128,725 | -0.11(-1.44%) |
Feb 09, 2006 | 7.417 | 7.449 | 7.367 | 7.378 | 83,213 | -0.01(-0.16%) |
Feb 08, 2006 | 7.446 | 7.464 | 7.364 | 7.390 | 125,668 | -0.08(-1.10%) |
Feb 07, 2006 | 7.493 | 7.493 | 7.396 | 7.472 | 114,800 | +0.02(+0.28%) |
Feb 06, 2006 | 7.508 | 7.537 | 7.449 | 7.452 | 138,915 | -0.06(-0.86%) |
Feb 03, 2006 | 7.543 | 7.543 | 7.467 | 7.517 | 114,800 | -0.01(-0.16%) |
Feb 02, 2006 | 7.626 | 7.640 | 7.511 | 7.528 | 105,629 | -0.09(-1.12%) |
Feb 01, 2006 | 7.611 | 7.637 | 7.552 | 7.614 | 110,384 | -0.01(-0.15%) |
Jan 31, 2006 | 7.682 | 7.684 | 7.596 | 7.626 | 106,988 | -0.04(-0.58%) |
Jan 30, 2006 | 7.626 | 7.684 | 7.596 | 7.670 | 155,218 | +0.06(+0.77%) |
Jan 27, 2006 | 7.564 | 7.649 | 7.555 | 7.611 | 162,350 | +0.06(+0.74%) |
Jan 26, 2006 | 7.549 | 7.561 | 7.464 | 7.555 | 169,143 | +0.02(+0.27%) |
Jan 25, 2006 | 7.528 | 7.549 | 7.487 | 7.534 | 173,558 | +0.04(+0.47%) |
Jan 24, 2006 | 7.478 | 7.564 | 7.470 | 7.499 | 151,481 | +0.01(+0.20%) |
Jan 23, 2006 | 7.458 | 7.487 | 7.425 | 7.484 | 112,762 | +0.01(+0.08%) |
Jan 20, 2006 | 7.552 | 7.584 | 7.478 | 7.478 | 99,516 | -0.03(-0.39%) |
Jan 19, 2006 | 7.455 | 7.581 | 7.420 | 7.508 | 116,838 | +0.09(+1.19%) |
Jan 18, 2006 | 7.369 | 7.434 | 7.332 | 7.420 | 184,427 | -0.02(-0.24%) |
Jan 17, 2006 | 7.322 | 7.475 | 7.319 | 7.437 | 134,499 | +0.14(+1.90%) |
Jan 13, 2006 | 7.405 | 7.446 | 7.293 | 7.299 | 120,913 | -0.09(-1.20%) |
Jan 12, 2006 | 7.399 | 7.399 | 7.361 | 7.387 | 116,158 | +0.00(+0.00%) |
Jan 11, 2006 | 7.346 | 7.399 | 7.346 | 7.387 | 94,421 | +0.04(+0.48%) |
Jan 10, 2006 | 7.384 | 7.414 | 7.331 | 7.352 | 105,290 | -0.05(-0.72%) |
Jan 09, 2006 | 7.472 | 7.472 | 7.361 | 7.405 | 209,221 | -0.04(-0.55%) |
Jan 06, 2006 | 7.464 | 7.508 | 7.381 | 7.446 | 167,784 | +0.01(+0.16%) |
Jan 05, 2006 | 7.361 | 7.475 | 7.361 | 7.434 | 158,614 | +0.09(+1.20%) |
Jan 04, 2006 | 7.390 | 7.408 | 7.305 | 7.346 | 80,835 | -0.03(-0.40%) |
Jan 03, 2006 | 7.358 | 7.375 | 7.305 | 7.375 | 160,312 | +0.01(+0.08%) |
Dec 30, 2005 | 7.349 | 7.375 | 7.302 | 7.369 | 83,552 | +0.00(+0.04%) |
Dec 29, 2005 | 7.299 | 7.390 | 7.296 | 7.367 | 156,576 | +0.06(+0.81%) |
Dec 28, 2005 | 7.346 | 7.346 | 7.272 | 7.308 | 144,009 | -0.01(-0.20%) |
Dec 27, 2005 | 7.290 | 7.369 | 7.290 | 7.322 | 129,404 | +0.04(+0.57%) |
Dec 23, 2005 | 7.287 | 7.334 | 7.222 | 7.281 | 159,973 | +0.01(+0.12%) |
Dec 22, 2005 | 7.384 | 7.402 | 7.222 | 7.272 | 205,485 | -0.05(-0.72%) |
Dec 21, 2005 | 7.308 | 7.331 | 7.213 | 7.325 | 250,658 | +0.03(+0.36%) |
Dec 20, 2005 | 7.269 | 7.305 | 7.169 | 7.299 | 169,143 | -0.00(-0.04%) |
Dec 19, 2005 | 7.102 | 7.302 | 7.102 | 7.302 | 147,406 | +0.06(+0.81%) |
Dec 16, 2005 | 7.178 | 7.269 | 7.169 | 7.243 | 180,012 | +0.09(+1.23%) |
Dec 15, 2005 | 7.113 | 7.184 | 7.113 | 7.155 | 164,388 | +0.05(+0.70%) |
Dec 14, 2005 | 7.093 | 7.140 | 7.075 | 7.104 | 203,447 | +0.02(+0.33%) |
Dec 13, 2005 | 7.066 | 7.099 | 7.040 | 7.081 | 121,253 | +0.03(+0.46%) |
Dec 12, 2005 | 7.104 | 7.125 | 6.990 | 7.049 | 198,353 | -0.04(-0.54%) |
Dec 09, 2005 | 7.072 | 7.137 | 7.072 | 7.087 | 103,931 | +0.01(+0.21%) |
Dec 08, 2005 | 7.131 | 7.199 | 7.072 | 7.072 | 110,045 | -0.07(-0.99%) |
Dec 07, 2005 | 7.134 | 7.169 | 7.110 | 7.143 | 68,948 | +0.01(+0.12%) |
Dec 06, 2005 | 7.069 | 7.140 | 7.069 | 7.134 | 102,572 | +0.05(+0.75%) |
Dec 05, 2005 | 7.096 | 7.140 | 7.075 | 7.081 | 41,097 | +0.01(+0.12%) |
Dec 02, 2005 | 7.028 | 7.140 | 7.028 | 7.072 | 84,232 | +0.04(+0.50%) |
Dec 01, 2005 | 6.990 | 7.037 | 6.966 | 7.037 | 100,535 | +0.06(+0.84%) |
Nov 30, 2005 | 6.954 | 6.978 | 6.940 | 6.978 | 114,800 | +0.04(+0.64%) |
Nov 29, 2005 | 6.978 | 6.990 | 6.919 | 6.934 | 120,234 | -0.04(-0.55%) |
Nov 28, 2005 | 7.019 | 7.031 | 6.948 | 6.972 | 76,080 | -0.03(-0.42%) |
Nov 25, 2005 | 7.022 | 7.051 | 6.987 | 7.001 | 31,926 | +0.01(+0.20%) |
Nov 23, 2005 | 6.987 | 7.051 | 6.969 | 6.987 | 121,932 | +0.02(+0.35%) |
Nov 22, 2005 | 6.904 | 7.001 | 6.904 | 6.963 | 126,348 | +0.04(+0.51%) |
Nov 21, 2005 | 6.892 | 6.945 | 6.860 | 6.928 | 170,841 | -0.07(-1.05%) |
Nov 18, 2005 | 7.066 | 7.096 | 6.920 | 7.001 | 149,783 | -0.07(-0.96%) |
Nov 17, 2005 | 6.993 | 7.119 | 6.981 | 7.069 | 116,838 | +0.08(+1.18%) |
Nov 16, 2005 | 6.943 | 6.987 | 6.916 | 6.987 | 132,801 | +0.03(+0.47%) |
Nov 15, 2005 | 6.884 | 6.990 | 6.837 | 6.954 | 141,292 | +0.06(+0.90%) |
Nov 14, 2005 | 7.040 | 7.040 | 6.892 | 6.892 | 138,575 | -0.13(-1.80%) |
Nov 11, 2005 | 7.051 | 7.090 | 7.001 | 7.019 | 140,952 | -0.03(-0.42%) |
Nov 10, 2005 | 7.116 | 7.128 | 7.022 | 7.049 | 95,780 | -0.05(-0.71%) |
Nov 09, 2005 | 7.134 | 7.140 | 7.099 | 7.099 | 129,744 | -0.04(-0.58%) |
Nov 08, 2005 | 7.096 | 7.152 | 7.072 | 7.140 | 207,523 | +0.00(+0.00%) |
Nov 07, 2005 | 7.152 | 7.157 | 7.096 | 7.140 | 170,841 | -0.01(-0.16%) |
Nov 04, 2005 | 7.107 | 7.152 | 7.066 | 7.152 | 163,709 | +0.03(+0.37%) |
Nov 03, 2005 | 6.998 | 7.149 | 6.998 | 7.125 | 156,576 | +0.12(+1.72%) |
Nov 02, 2005 | 6.869 | 7.134 | 6.860 | 7.004 | 295,491 | +0.13(+1.93%) |
Nov 01, 2005 | 6.813 | 6.887 | 6.783 | 6.872 | 178,993 | +0.06(+0.86%) |
Oct 31, 2005 | 6.728 | 6.819 | 6.713 | 6.813 | 140,952 | +0.11(+1.71%) |
Oct 28, 2005 | 6.669 | 6.698 | 6.580 | 6.698 | 87,288 | +0.03(+0.44%) |
Oct 27, 2005 | 6.710 | 6.713 | 6.651 | 6.669 | 61,815 | -0.03(-0.48%) |
Oct 26, 2005 | 6.698 | 6.760 | 6.680 | 6.701 | 103,591 | +0.01(+0.09%) |
Oct 25, 2005 | 6.672 | 6.695 | 6.628 | 6.695 | 172,539 | +0.01(+0.22%) |
Oct 24, 2005 | 6.595 | 6.680 | 6.569 | 6.680 | 101,554 | +0.09(+1.43%) |
Oct 21, 2005 | 6.680 | 6.683 | 6.539 | 6.586 | 223,826 | -0.09(-1.32%) |
Oct 20, 2005 | 6.701 | 6.713 | 6.610 | 6.675 | 168,803 | -0.07(-1.00%) |
Oct 19, 2005 | 6.654 | 6.742 | 6.625 | 6.742 | 195,635 | +0.04(+0.66%) |
Oct 18, 2005 | 6.731 | 6.816 | 6.689 | 6.698 | 217,373 | -0.04(-0.61%) |
Oct 17, 2005 | 6.698 | 6.739 | 6.680 | 6.739 | 112,083 | +0.06(+0.88%) |
Oct 14, 2005 | 6.492 | 6.698 | 6.492 | 6.680 | 135,178 | +0.22(+3.37%) |
Oct 13, 2005 | 6.536 | 6.536 | 6.448 | 6.463 | 188,503 | -0.09(-1.35%) |
Oct 12, 2005 | 6.657 | 6.683 | 6.551 | 6.551 | 127,367 | -0.12(-1.85%) |
Oct 11, 2005 | 6.616 | 6.695 | 6.616 | 6.675 | 109,705 | +0.04(+0.58%) |
Oct 10, 2005 | 6.678 | 6.680 | 6.622 | 6.636 | 55,701 | +0.01(+0.22%) |
Oct 07, 2005 | 6.536 | 6.639 | 6.536 | 6.622 | 177,295 | +0.12(+1.77%) |
Oct 06, 2005 | 6.763 | 6.766 | 6.507 | 6.507 | 216,354 | -0.28(-4.16%) |
Oct 05, 2005 | 6.919 | 6.925 | 6.789 | 6.789 | 208,202 | -0.14(-1.96%) |
Oct 04, 2005 | 6.984 | 7.049 | 6.922 | 6.925 | 188,503 | -0.05(-0.76%) |
Oct 03, 2005 | 6.887 | 6.993 | 6.887 | 6.978 | 103,931 | +0.08(+1.20%) |
Sep 30, 2005 | 6.916 | 6.993 | 6.884 | 6.895 | 160,992 | -0.02(-0.30%) |
Sep 29, 2005 | 6.848 | 6.916 | 6.848 | 6.916 | 105,290 | +0.05(+0.73%) |
Sep 28, 2005 | 6.772 | 6.872 | 6.766 | 6.866 | 141,292 | +0.09(+1.39%) |
Sep 27, 2005 | 6.736 | 6.786 | 6.701 | 6.772 | 282,924 | +0.03(+0.44%) |
Sep 26, 2005 | 6.704 | 6.754 | 6.683 | 6.742 | 306,700 | +0.05(+0.79%) |
Sep 23, 2005 | 6.689 | 6.754 | 6.660 | 6.689 | 406,555 | -0.06(-0.83%) |
Sep 22, 2005 | 6.698 | 6.757 | 6.689 | 6.745 | 312,813 | +0.00(+0.04%) |
Sep 21, 2005 | 6.860 | 6.860 | 6.736 | 6.742 | 290,397 | -0.14(-1.97%) |
Sep 20, 2005 | 6.845 | 6.904 | 6.845 | 6.878 | 189,861 | +0.04(+0.52%) |
Sep 19, 2005 | 6.884 | 6.884 | 6.804 | 6.842 | 299,567 | +0.04(+0.52%) |
Sep 16, 2005 | 6.742 | 6.831 | 6.742 | 6.807 | 105,290 | -0.01(-0.09%) |
Sep 15, 2005 | 6.834 | 6.851 | 6.786 | 6.813 | 102,233 | -0.05(-0.73%) |
Sep 14, 2005 | 6.872 | 6.916 | 6.834 | 6.863 | 144,009 | +0.01(+0.22%) |
Sep 13, 2005 | 6.863 | 6.890 | 6.845 | 6.848 | 195,975 | -0.02(-0.34%) |
Sep 12, 2005 | 6.860 | 6.904 | 6.854 | 6.872 | 184,427 | +0.02(+0.30%) |
Sep 09, 2005 | 6.766 | 6.863 | 6.766 | 6.851 | 186,465 | +0.07(+1.04%) |
Sep 08, 2005 | 6.775 | 6.804 | 6.713 | 6.781 | 182,050 | -0.02(-0.35%) |
Sep 07, 2005 | 6.792 | 6.842 | 6.754 | 6.804 | 200,051 | +0.01(+0.13%) |
Sep 06, 2005 | 6.798 | 6.831 | 6.757 | 6.795 | 212,957 | +0.02(+0.35%) |
Sep 02, 2005 | 6.798 | 6.831 | 6.742 | 6.772 | 91,025 | +0.00(+0.00%) |
Sep 01, 2005 | 6.686 | 6.786 | 6.686 | 6.772 | 192,918 | +0.12(+1.77%) |
Aug 31, 2005 | 6.601 | 6.654 | 6.583 | 6.654 | 141,971 | +0.06(+0.89%) |
Aug 30, 2005 | 6.551 | 6.595 | 6.521 | 6.595 | 114,460 | +0.06(+0.90%) |
Aug 29, 2005 | 6.498 | 6.551 | 6.480 | 6.536 | 96,799 | +0.02(+0.27%) |
Aug 26, 2005 | 6.489 | 6.524 | 6.480 | 6.519 | 77,778 | +0.03(+0.45%) |
Aug 25, 2005 | 6.504 | 6.507 | 6.457 | 6.489 | 184,767 | -0.01(-0.23%) |
Aug 24, 2005 | 6.477 | 6.510 | 6.477 | 6.504 | 202,428 | +0.02(+0.27%) |
Aug 23, 2005 | 6.530 | 6.551 | 6.486 | 6.486 | 175,257 | -0.07(-1.12%) |
Aug 22, 2005 | 6.507 | 6.560 | 6.495 | 6.560 | 183,748 | -0.02(-0.27%) |
Aug 19, 2005 | 6.572 | 6.598 | 6.551 | 6.577 | 137,216 | +0.02(+0.27%) |
Aug 18, 2005 | 6.628 | 6.628 | 6.560 | 6.560 | 151,142 | -0.09(-1.42%) |
Aug 17, 2005 | 6.622 | 6.683 | 6.610 | 6.654 | 136,877 | +0.05(+0.71%) |
Aug 16, 2005 | 6.645 | 6.654 | 6.607 | 6.607 | 165,067 | -0.04(-0.62%) |
Aug 15, 2005 | 6.574 | 6.680 | 6.566 | 6.648 | 202,089 | +0.07(+1.12%) |
Aug 12, 2005 | 6.595 | 6.639 | 6.560 | 6.574 | 148,425 | -0.04(-0.53%) |
Aug 11, 2005 | 6.566 | 6.619 | 6.563 | 6.610 | 163,709 | +0.05(+0.81%) |
Aug 10, 2005 | 6.524 | 6.566 | 6.524 | 6.557 | 140,952 | +0.00(+0.01%) |
Aug 09, 2005 | 6.536 | 6.566 | 6.510 | 6.556 | 100,195 | +0.03(+0.44%) |
Aug 08, 2005 | 6.530 | 6.551 | 6.492 | 6.527 | 99,516 | +0.02(+0.32%) |
Aug 05, 2005 | 6.595 | 6.595 | 6.489 | 6.507 | 139,934 | -0.08(-1.16%) |
Aug 04, 2005 | 6.548 | 6.589 | 6.539 | 6.583 | 131,103 | +0.06(+0.95%) |
Aug 03, 2005 | 6.492 | 6.566 | 6.469 | 6.521 | 360,703 | +0.05(+0.77%) |
Aug 02, 2005 | 6.483 | 6.521 | 6.457 | 6.471 | 404,857 | -0.04(-0.63%) |
Aug 01, 2005 | 6.477 | 6.536 | 6.466 | 6.513 | 235,714 | +0.02(+0.36%) |
Jul 29, 2005 | 6.551 | 6.551 | 6.466 | 6.489 | 146,726 | -0.02(-0.36%) |
Jul 28, 2005 | 6.501 | 6.533 | 6.486 | 6.513 | 147,406 | +0.01(+0.09%) |
Jul 27, 2005 | 6.495 | 6.536 | 6.454 | 6.507 | 182,389 | +0.04(+0.64%) |
Jul 26, 2005 | 6.433 | 6.466 | 6.363 | 6.466 | 195,975 | +0.05(+0.73%) |
Jul 25, 2005 | 6.407 | 6.445 | 6.374 | 6.418 | 173,219 | +0.01(+0.18%) |
Jul 22, 2005 | 6.383 | 6.407 | 6.371 | 6.407 | 167,105 | +0.01(+0.18%) |
Jul 21, 2005 | 6.492 | 6.492 | 6.363 | 6.395 | 289,717 | -0.09(-1.41%) |
Jul 20, 2005 | 6.530 | 6.536 | 6.433 | 6.486 | 127,367 | -0.05(-0.77%) |
Jul 19, 2005 | 6.469 | 6.560 | 6.466 | 6.536 | 199,032 | +0.02(+0.36%) |
Jul 18, 2005 | 6.507 | 6.542 | 6.445 | 6.513 | 143,330 | +0.02(+0.32%) |
Jul 15, 2005 | 6.389 | 6.492 | 6.389 | 6.492 | 135,518 | +0.07(+1.05%) |
Jul 14, 2005 | 6.448 | 6.545 | 6.418 | 6.424 | 225,864 | -0.04(-0.68%) |
Jul 13, 2005 | 6.477 | 6.536 | 6.423 | 6.469 | 140,952 | +0.02(+0.27%) |
Jul 12, 2005 | 6.474 | 6.504 | 6.436 | 6.451 | 166,426 | +0.01(+0.09%) |
Jul 11, 2005 | 6.363 | 6.521 | 6.363 | 6.445 | 144,009 | +0.08(+1.30%) |
Jul 08, 2005 | 6.310 | 6.363 | 6.307 | 6.363 | 210,240 | +0.05(+0.84%) |
Jul 07, 2005 | 6.236 | 6.310 | 6.236 | 6.310 | 123,291 | +0.04(+0.56%) |
Jul 06, 2005 | 6.274 | 6.301 | 6.257 | 6.274 | 175,936 | -0.01(-0.19%) |
Jul 05, 2005 | 6.257 | 6.318 | 6.257 | 6.286 | 93,742 | +0.04(+0.61%) |
Jul 01, 2005 | 6.242 | 6.321 | 6.239 | 6.248 | 90,685 | +0.03(+0.47%) |
Jun 30, 2005 | 6.242 | 6.257 | 6.218 | 6.218 | 187,824 | -0.01(-0.19%) |
Jun 29, 2005 | 6.224 | 6.251 | 6.224 | 6.230 | 55,701 | +0.01(+0.09%) |
Jun 28, 2005 | 6.153 | 6.233 | 6.139 | 6.224 | 166,086 | +0.09(+1.44%) |
Jun 27, 2005 | 6.177 | 6.177 | 6.112 | 6.136 | 244,544 | -0.04(-0.57%) |
Jun 24, 2005 | 6.174 | 6.180 | 6.139 | 6.171 | 171,521 | -0.03(-0.47%) |
Jun 23, 2005 | 6.139 | 6.201 | 6.118 | 6.201 | 209,221 | +0.04(+0.62%) |
Jun 22, 2005 | 6.153 | 6.180 | 6.127 | 6.162 | 175,936 | +0.02(+0.29%) |
Jun 21, 2005 | 6.159 | 6.212 | 6.145 | 6.145 | 264,923 | -0.07(-1.09%) |
Jun 20, 2005 | 6.218 | 6.321 | 6.148 | 6.212 | 226,883 | -0.03(-0.52%) |
Jun 17, 2005 | 6.227 | 6.315 | 6.212 | 6.245 | 185,786 | +0.04(+0.57%) |
Jun 16, 2005 | 6.177 | 6.212 | 6.142 | 6.209 | 194,956 | +0.04(+0.62%) |
Jun 15, 2005 | 6.151 | 6.177 | 6.124 | 6.171 | 112,422 | +0.02(+0.34%) |
Jun 14, 2005 | 6.139 | 6.177 | 6.112 | 6.151 | 140,273 | +0.00(+0.05%) |
Jun 13, 2005 | 6.145 | 6.148 | 6.100 | 6.148 | 138,575 | +0.00(+0.00%) |
Jun 10, 2005 | 6.168 | 6.183 | 6.142 | 6.148 | 105,290 | -0.04(-0.57%) |
Jun 09, 2005 | 6.083 | 6.183 | 6.083 | 6.183 | 129,744 | +0.09(+1.45%) |
Jun 08, 2005 | 6.083 | 6.139 | 6.083 | 6.095 | 163,029 | +0.01(+0.19%) |
Jun 07, 2005 | 6.109 | 6.109 | 6.068 | 6.083 | 163,029 | +0.00(+0.05%) |
Jun 06, 2005 | 6.095 | 6.103 | 6.036 | 6.080 | 93,742 | -0.03(-0.53%) |
Jun 03, 2005 | 6.139 | 6.153 | 6.083 | 6.112 | 115,139 | -0.03(-0.43%) |
Jun 02, 2005 | 6.180 | 6.180 | 6.124 | 6.139 | 124,989 | -0.01(-0.14%) |
Jun 01, 2005 | 6.092 | 6.153 | 6.047 | 6.148 | 109,365 | +0.07(+1.11%) |
May 31, 2005 | 6.062 | 6.095 | 6.024 | 6.080 | 140,952 | +0.03(+0.54%) |
May 27, 2005 | 5.977 | 6.047 | 5.959 | 6.047 | 105,290 | +0.09(+1.43%) |
May 26, 2005 | 5.906 | 5.968 | 5.903 | 5.962 | 82,873 | +0.04(+0.75%) |
May 25, 2005 | 5.888 | 5.927 | 5.871 | 5.918 | 184,427 | -0.03(-0.50%) |
May 24, 2005 | 6.024 | 6.086 | 5.915 | 5.947 | 279,868 | -0.08(-1.37%) |
May 23, 2005 | 6.003 | 6.074 | 5.953 | 6.030 | 155,218 | +0.07(+1.14%) |
May 20, 2005 | 5.912 | 6.036 | 5.859 | 5.962 | 333,871 | +0.05(+0.85%) |
May 19, 2005 | 5.894 | 5.933 | 5.883 | 5.912 | 181,710 | -0.03(-0.54%) |
May 18, 2005 | 5.906 | 6.000 | 5.906 | 5.944 | 143,670 | +0.05(+0.80%) |
May 17, 2005 | 5.830 | 5.900 | 5.830 | 5.897 | 157,595 | +0.04(+0.65%) |
May 16, 2005 | 5.859 | 5.862 | 5.830 | 5.859 | 83,552 | +0.00(+0.05%) |
May 13, 2005 | 5.933 | 5.939 | 5.853 | 5.856 | 74,722 | -0.06(-1.04%) |
May 12, 2005 | 6.021 | 6.021 | 5.918 | 5.918 | 159,633 | -0.10(-1.62%) |
May 11, 2005 | 5.989 | 6.015 | 5.956 | 6.015 | 121,932 | -0.00(-0.05%) |
May 10, 2005 | 6.071 | 6.071 | 5.962 | 6.018 | 175,257 | -0.07(-1.21%) |
May 09, 2005 | 6.050 | 6.124 | 6.050 | 6.092 | 127,367 | +0.02(+0.39%) |
May 06, 2005 | 5.992 | 6.080 | 5.992 | 6.068 | 92,383 | +0.10(+1.63%) |
May 05, 2005 | 6.000 | 6.039 | 5.965 | 5.971 | 104,610 | +0.00(+0.00%) |
May 04, 2005 | 5.956 | 5.983 | 5.924 | 5.971 | 91,025 | +0.02(+0.40%) |
May 03, 2005 | 5.959 | 5.959 | 5.888 | 5.947 | 65,891 | -0.01(-0.20%) |