Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.766 | 5.879 | 5.713 | 5.818 | 1,180,373 | +0.02(+0.30%) |
Apr 27, 2006 | 5.722 | 5.879 | 5.624 | 5.801 | 1,911,669 | +0.03(+0.61%) |
Apr 26, 2006 | 5.620 | 5.858 | 5.578 | 5.766 | 3,536,943 | +0.15(+2.68%) |
Apr 25, 2006 | 5.921 | 6.237 | 5.558 | 5.615 | 6,081,676 | -0.73(-11.55%) |
Apr 24, 2006 | 6.375 | 6.430 | 6.248 | 6.349 | 1,025,614 | -0.00(-0.07%) |
Apr 21, 2006 | 6.462 | 6.517 | 6.320 | 6.353 | 1,042,928 | -0.11(-1.76%) |
Apr 20, 2006 | 6.244 | 6.478 | 6.244 | 6.467 | 1,257,819 | +0.19(+2.99%) |
Apr 19, 2006 | 6.176 | 6.294 | 6.122 | 6.279 | 823,187 | +0.13(+2.09%) |
Apr 18, 2006 | 6.135 | 6.159 | 6.093 | 6.150 | 1,082,677 | +0.02(+0.25%) |
Apr 17, 2006 | 6.198 | 6.218 | 6.096 | 6.135 | 1,108,735 | -0.08(-1.30%) |
Apr 13, 2006 | 6.146 | 6.279 | 6.039 | 6.216 | 591,739 | +0.08(+1.32%) |
Apr 12, 2006 | 6.047 | 6.178 | 6.010 | 6.135 | 411,719 | +0.09(+1.44%) |
Apr 11, 2006 | 6.135 | 6.196 | 6.006 | 6.047 | 723,563 | -0.06(-1.04%) |
Apr 10, 2006 | 6.360 | 6.362 | 6.091 | 6.111 | 1,033,181 | -0.25(-3.95%) |
Apr 07, 2006 | 6.552 | 6.552 | 6.301 | 6.362 | 785,289 | -0.18(-2.80%) |
Apr 06, 2006 | 6.497 | 6.550 | 6.451 | 6.545 | 671,008 | +0.03(+0.44%) |
Apr 05, 2006 | 6.458 | 6.517 | 6.430 | 6.517 | 744,656 | +0.06(+0.98%) |
Apr 04, 2006 | 6.469 | 6.526 | 6.430 | 6.454 | 738,605 | +0.00(+0.03%) |
Apr 03, 2006 | 6.471 | 6.550 | 6.445 | 6.451 | 1,002,296 | -0.02(-0.30%) |
Mar 31, 2006 | 6.281 | 6.484 | 6.281 | 6.471 | 1,406,948 | +0.14(+2.24%) |
Mar 30, 2006 | 6.222 | 6.362 | 6.207 | 6.329 | 1,369,654 | +0.14(+2.19%) |
Mar 29, 2006 | 6.089 | 6.205 | 6.089 | 6.194 | 836,352 | +0.09(+1.47%) |
Mar 28, 2006 | 6.109 | 6.168 | 6.091 | 6.104 | 495,294 | -0.01(-0.14%) |
Mar 27, 2006 | 6.165 | 6.174 | 6.082 | 6.113 | 611,733 | -0.09(-1.51%) |
Mar 24, 2006 | 6.146 | 6.207 | 6.085 | 6.207 | 478,681 | +0.07(+1.17%) |
Mar 23, 2006 | 6.128 | 6.152 | 6.074 | 6.135 | 951,352 | -0.02(-0.35%) |
Mar 22, 2006 | 6.091 | 6.183 | 6.069 | 6.157 | 562,017 | +0.04(+0.64%) |
Mar 21, 2006 | 6.213 | 6.229 | 6.074 | 6.117 | 887,547 | -0.12(-1.86%) |
Mar 20, 2006 | 6.185 | 6.237 | 6.176 | 6.233 | 741,995 | +0.03(+0.49%) |
Mar 17, 2006 | 6.216 | 6.240 | 6.168 | 6.202 | 1,818,764 | +0.02(+0.39%) |
Mar 16, 2006 | 6.244 | 6.268 | 6.152 | 6.178 | 2,572,279 | -0.07(-1.08%) |
Mar 15, 2006 | 6.242 | 6.277 | 6.183 | 6.246 | 621,585 | -0.01(-0.10%) |
Mar 14, 2006 | 6.220 | 6.264 | 6.178 | 6.253 | 717,847 | +0.04(+0.60%) |
Mar 13, 2006 | 6.277 | 6.331 | 6.207 | 6.216 | 793,877 | -0.02(-0.35%) |
Mar 10, 2006 | 6.207 | 6.270 | 6.194 | 6.237 | 543,732 | +0.02(+0.25%) |
Mar 09, 2006 | 6.176 | 6.259 | 6.113 | 6.222 | 795,765 | +0.05(+0.85%) |
Mar 08, 2006 | 6.246 | 6.246 | 6.159 | 6.170 | 1,319,274 | -0.08(-1.26%) |
Mar 07, 2006 | 6.331 | 6.366 | 6.213 | 6.248 | 1,494,402 | -0.09(-1.34%) |
Mar 06, 2006 | 6.377 | 6.377 | 6.309 | 6.333 | 853,569 | -0.01(-0.14%) |
Mar 03, 2006 | 6.264 | 6.392 | 6.242 | 6.342 | 2,864,464 | +0.06(+0.90%) |
Mar 02, 2006 | 6.255 | 6.303 | 6.222 | 6.285 | 1,079,906 | +0.02(+0.38%) |
Mar 01, 2006 | 6.047 | 6.264 | 6.004 | 6.261 | 1,996,191 | +0.26(+4.25%) |
Feb 28, 2006 | 6.076 | 6.186 | 5.984 | 6.006 | 1,099,235 | -0.07(-1.15%) |
Feb 27, 2006 | 6.093 | 6.200 | 6.058 | 6.076 | 713,299 | -0.02(-0.25%) |
Feb 24, 2006 | 5.999 | 6.109 | 5.999 | 6.091 | 603,721 | +0.08(+1.27%) |
Feb 23, 2006 | 6.067 | 6.076 | 6.004 | 6.015 | 709,992 | -0.09(-1.54%) |
Feb 22, 2006 | 6.058 | 6.133 | 6.004 | 6.109 | 508,343 | +0.09(+1.49%) |
Feb 21, 2006 | 6.096 | 6.157 | 6.004 | 6.019 | 723,682 | -0.09(-1.39%) |
Feb 17, 2006 | 6.194 | 6.205 | 6.091 | 6.104 | 574,462 | -0.07(-1.10%) |
Feb 16, 2006 | 6.176 | 6.264 | 6.146 | 6.172 | 712,712 | +0.01(+0.11%) |
Feb 15, 2006 | 6.120 | 6.205 | 6.091 | 6.165 | 845,311 | +0.02(+0.39%) |
Feb 14, 2006 | 6.137 | 6.196 | 6.015 | 6.141 | 849,181 | +0.04(+0.61%) |
Feb 13, 2006 | 6.130 | 6.205 | 6.104 | 6.104 | 809,941 | -0.07(-1.17%) |
Feb 10, 2006 | 6.076 | 6.198 | 6.054 | 6.176 | 1,695,523 | +0.08(+1.29%) |
Feb 09, 2006 | 6.296 | 6.329 | 6.093 | 6.098 | 1,450,045 | -0.20(-3.22%) |
Feb 08, 2006 | 6.133 | 6.336 | 6.133 | 6.301 | 944,747 | +0.14(+2.30%) |
Feb 07, 2006 | 6.189 | 6.272 | 6.059 | 6.159 | 1,520,799 | -0.06(-0.95%) |
Feb 06, 2006 | 6.178 | 6.244 | 6.135 | 6.218 | 1,185,338 | +0.02(+0.39%) |
Feb 03, 2006 | 6.336 | 6.368 | 6.170 | 6.194 | 1,433,592 | -0.16(-2.48%) |
Feb 02, 2006 | 6.362 | 6.384 | 6.288 | 6.351 | 953,051 | -0.01(-0.14%) |
Feb 01, 2006 | 6.331 | 6.440 | 6.314 | 6.360 | 1,046,176 | -0.01(-0.17%) |
Jan 31, 2006 | 6.331 | 6.432 | 6.331 | 6.371 | 1,108,099 | +0.01(+0.17%) |
Jan 30, 2006 | 6.397 | 6.497 | 6.331 | 6.360 | 1,683,930 | -0.05(-0.72%) |
Jan 27, 2006 | 6.072 | 6.493 | 6.074 | 6.406 | 3,081,993 | +0.33(+5.50%) |
Jan 26, 2006 | 6.467 | 6.288 | 5.934 | 6.072 | 7,522,336 | -0.40(-6.11%) |
Jan 25, 2006 | 6.519 | 6.526 | 6.432 | 6.467 | 1,299,253 | -0.00(-0.07%) |
Jan 24, 2006 | 6.475 | 6.593 | 6.438 | 6.471 | 1,356,595 | +0.03(+0.44%) |
Jan 23, 2006 | 6.537 | 6.537 | 6.355 | 6.443 | 1,253,939 | -0.01(-0.17%) |
Jan 20, 2006 | 6.580 | 6.604 | 6.445 | 6.454 | 883,168 | -0.09(-1.43%) |
Jan 19, 2006 | 6.534 | 6.637 | 6.467 | 6.547 | 1,080,291 | +0.06(+0.94%) |
Jan 18, 2006 | 6.443 | 6.593 | 6.397 | 6.486 | 1,270,717 | -0.02(-0.27%) |
Jan 17, 2006 | 6.554 | 6.591 | 6.484 | 6.504 | 882,710 | -0.05(-0.77%) |
Jan 13, 2006 | 6.537 | 6.652 | 6.517 | 6.554 | 821,703 | -0.01(-0.13%) |
Jan 12, 2006 | 6.617 | 6.633 | 6.517 | 6.563 | 1,632,002 | -0.12(-1.80%) |
Jan 11, 2006 | 6.790 | 6.868 | 6.595 | 6.683 | 2,656,522 | -0.06(-0.87%) |
Jan 10, 2006 | 6.440 | 6.818 | 6.257 | 6.742 | 7,165,150 | -0.29(-4.16%) |
Jan 09, 2006 | 7.058 | 7.257 | 6.849 | 7.034 | 2,110,747 | +0.00(+0.03%) |
Jan 06, 2006 | 6.877 | 7.065 | 6.877 | 7.032 | 986,003 | +0.19(+2.74%) |
Jan 05, 2006 | 6.611 | 6.921 | 6.606 | 6.844 | 2,253,047 | +0.21(+3.23%) |
Jan 04, 2006 | 6.447 | 6.768 | 6.447 | 6.630 | 1,118,020 | +0.13(+2.05%) |
Jan 03, 2006 | 6.619 | 6.668 | 6.382 | 6.497 | 1,732,634 | -0.07(-1.10%) |
Dec 30, 2005 | 6.609 | 6.654 | 6.427 | 6.569 | 806,606 | -0.08(-1.15%) |
Dec 29, 2005 | 6.657 | 6.737 | 6.606 | 6.646 | 322,617 | -0.03(-0.46%) |
Dec 28, 2005 | 6.648 | 6.700 | 6.530 | 6.676 | 291,772 | +0.05(+0.72%) |
Dec 27, 2005 | 6.868 | 6.923 | 6.628 | 6.628 | 567,513 | -0.22(-3.25%) |
Dec 23, 2005 | 6.796 | 6.888 | 6.777 | 6.851 | 247,585 | +0.09(+1.39%) |
Dec 22, 2005 | 6.785 | 6.860 | 6.652 | 6.757 | 623,637 | -0.04(-0.64%) |
Dec 21, 2005 | 6.768 | 6.890 | 6.707 | 6.801 | 641,840 | +0.00(+0.00%) |
Dec 20, 2005 | 6.794 | 6.932 | 6.772 | 6.801 | 465,425 | -0.03(-0.42%) |
Dec 19, 2005 | 6.831 | 6.964 | 6.726 | 6.829 | 784,804 | -0.05(-0.79%) |
Dec 16, 2005 | 6.873 | 6.947 | 6.753 | 6.884 | 1,937,044 | +0.03(+0.41%) |
Dec 15, 2005 | 7.047 | 7.050 | 6.781 | 6.855 | 869,528 | -0.19(-2.70%) |
Dec 14, 2005 | 7.050 | 7.139 | 6.989 | 7.045 | 1,421,326 | +0.06(+0.84%) |
Dec 13, 2005 | 6.914 | 7.117 | 6.844 | 6.986 | 3,824,758 | +0.46(+7.06%) |
Dec 12, 2005 | 6.436 | 6.558 | 6.436 | 6.526 | 557,193 | +0.07(+1.15%) |
Dec 09, 2005 | 6.244 | 6.491 | 6.244 | 6.451 | 845,279 | +0.17(+2.78%) |
Dec 08, 2005 | 6.506 | 6.554 | 6.237 | 6.277 | 1,379,213 | -0.19(-2.90%) |
Dec 07, 2005 | 6.635 | 6.685 | 6.382 | 6.464 | 1,279,676 | -0.13(-2.02%) |
Dec 06, 2005 | 6.637 | 6.709 | 6.576 | 6.598 | 709,689 | -0.04(-0.59%) |
Dec 05, 2005 | 6.801 | 6.801 | 6.558 | 6.637 | 1,032,884 | -0.20(-2.91%) |
Dec 02, 2005 | 6.833 | 6.866 | 6.716 | 6.836 | 561,637 | -0.03(-0.48%) |
Dec 01, 2005 | 6.774 | 6.921 | 6.735 | 6.868 | 1,012,711 | +0.11(+1.68%) |
Nov 30, 2005 | 6.766 | 6.774 | 6.521 | 6.755 | 1,030,799 | +0.02(+0.32%) |
Nov 29, 2005 | 6.713 | 6.753 | 6.626 | 6.733 | 868,286 | +0.07(+1.05%) |
Nov 28, 2005 | 6.864 | 6.864 | 6.654 | 6.663 | 1,051,888 | -0.15(-2.21%) |
Nov 25, 2005 | 6.750 | 6.833 | 6.750 | 6.814 | 84,504 | +0.04(+0.61%) |
Nov 23, 2005 | 6.744 | 6.877 | 6.744 | 6.772 | 478,635 | +0.00(+0.00%) |
Nov 22, 2005 | 6.746 | 6.799 | 6.698 | 6.772 | 755,686 | +0.07(+1.11%) |
Nov 21, 2005 | 6.711 | 6.746 | 6.685 | 6.698 | 1,035,591 | -0.00(-0.07%) |
Nov 18, 2005 | 6.687 | 6.750 | 6.670 | 6.702 | 916,051 | +0.05(+0.82%) |
Nov 17, 2005 | 6.604 | 6.698 | 6.567 | 6.648 | 1,301,035 | +0.04(+0.66%) |
Nov 16, 2005 | 6.554 | 6.646 | 6.547 | 6.604 | 652,004 | +0.05(+0.80%) |
Nov 15, 2005 | 6.711 | 6.764 | 6.547 | 6.552 | 778,446 | -0.19(-2.88%) |
Nov 14, 2005 | 6.729 | 6.816 | 6.722 | 6.746 | 667,549 | +0.01(+0.10%) |
Nov 11, 2005 | 6.755 | 6.792 | 6.694 | 6.740 | 244,731 | -0.06(-0.93%) |
Nov 10, 2005 | 6.692 | 6.860 | 6.604 | 6.803 | 1,108,410 | +0.09(+1.37%) |
Nov 09, 2005 | 6.635 | 6.748 | 6.602 | 6.711 | 666,258 | +0.03(+0.49%) |
Nov 08, 2005 | 6.591 | 6.722 | 6.550 | 6.678 | 633,219 | +0.02(+0.33%) |
Nov 07, 2005 | 6.731 | 6.766 | 6.624 | 6.657 | 1,266,384 | -0.04(-0.55%) |
Nov 04, 2005 | 6.602 | 6.718 | 6.593 | 6.694 | 1,128,317 | +0.11(+1.66%) |
Nov 03, 2005 | 6.478 | 6.593 | 6.478 | 6.585 | 1,139,328 | +0.17(+2.58%) |
Nov 02, 2005 | 6.189 | 6.475 | 6.189 | 6.419 | 789,700 | +0.26(+4.22%) |
Nov 01, 2005 | 6.200 | 6.257 | 6.104 | 6.159 | 757,243 | -0.08(-1.29%) |
Oct 31, 2005 | 6.152 | 6.275 | 6.117 | 6.240 | 935,147 | +0.12(+1.93%) |
Oct 28, 2005 | 5.989 | 6.161 | 5.899 | 6.122 | 635,225 | +0.19(+3.13%) |
Oct 27, 2005 | 6.109 | 6.168 | 5.879 | 5.936 | 1,131,637 | -0.21(-3.44%) |
Oct 26, 2005 | 6.189 | 6.283 | 6.056 | 6.148 | 957,013 | -0.10(-1.57%) |
Oct 25, 2005 | 6.268 | 6.290 | 6.152 | 6.246 | 697,327 | -0.06(-0.97%) |
Oct 24, 2005 | 6.168 | 6.307 | 6.117 | 6.307 | 505,449 | +0.16(+2.59%) |
Oct 21, 2005 | 6.056 | 6.244 | 6.056 | 6.148 | 770,174 | +0.06(+1.04%) |
Oct 20, 2005 | 6.043 | 6.144 | 5.919 | 6.085 | 1,159,857 | +0.06(+0.94%) |
Oct 19, 2005 | 6.045 | 6.078 | 5.847 | 6.028 | 2,248,508 | -0.06(-0.93%) |
Oct 18, 2005 | 6.261 | 6.462 | 5.855 | 6.085 | 2,572,998 | -0.29(-4.55%) |
Oct 17, 2005 | 6.406 | 6.406 | 6.178 | 6.375 | 1,103,449 | -0.05(-0.78%) |
Oct 14, 2005 | 6.556 | 6.556 | 6.288 | 6.425 | 1,192,140 | -0.07(-1.14%) |
Oct 13, 2005 | 6.294 | 6.561 | 6.205 | 6.499 | 2,701,026 | +0.18(+2.87%) |
Oct 12, 2005 | 6.314 | 6.397 | 6.111 | 6.318 | 1,043,780 | -0.03(-0.55%) |
Oct 11, 2005 | 6.604 | 6.628 | 6.351 | 6.353 | 756,231 | -0.23(-3.55%) |
Oct 10, 2005 | 6.589 | 6.683 | 6.436 | 6.587 | 875,679 | +0.03(+0.47%) |
Oct 07, 2005 | 6.497 | 6.615 | 6.292 | 6.556 | 974,149 | +0.09(+1.42%) |
Oct 06, 2005 | 6.630 | 6.718 | 6.410 | 6.464 | 1,293,738 | -0.13(-1.99%) |
Oct 05, 2005 | 6.644 | 6.818 | 6.401 | 6.595 | 817,989 | -0.09(-1.31%) |
Oct 04, 2005 | 6.825 | 6.927 | 6.668 | 6.683 | 818,447 | -0.13(-1.89%) |
Oct 03, 2005 | 6.552 | 6.816 | 6.519 | 6.812 | 1,139,296 | +0.25(+3.76%) |
Sep 30, 2005 | 6.499 | 6.626 | 6.362 | 6.565 | 829,957 | +0.11(+1.69%) |
Sep 29, 2005 | 6.312 | 6.473 | 6.233 | 6.456 | 461,220 | +0.11(+1.75%) |
Sep 28, 2005 | 6.251 | 6.412 | 6.183 | 6.344 | 588,024 | +0.08(+1.22%) |
Sep 27, 2005 | 6.445 | 6.460 | 6.168 | 6.268 | 631,387 | -0.15(-2.28%) |
Sep 26, 2005 | 6.373 | 6.484 | 6.268 | 6.414 | 1,184,679 | +0.08(+1.28%) |
Sep 23, 2005 | 6.333 | 6.377 | 6.192 | 6.333 | 504,436 | +0.02(+0.28%) |
Sep 22, 2005 | 6.316 | 6.438 | 6.233 | 6.316 | 690,873 | -0.10(-1.50%) |
Sep 21, 2005 | 6.650 | 6.659 | 6.357 | 6.412 | 683,535 | -0.27(-4.02%) |
Sep 20, 2005 | 6.635 | 6.849 | 6.604 | 6.681 | 739,980 | +0.06(+0.96%) |
Sep 19, 2005 | 6.805 | 6.842 | 6.576 | 6.617 | 729,779 | -0.21(-3.01%) |
Sep 16, 2005 | 6.615 | 6.823 | 6.565 | 6.823 | 3,100,745 | +0.23(+3.48%) |
Sep 15, 2005 | 6.449 | 6.604 | 6.449 | 6.593 | 971,497 | +0.13(+1.96%) |
Sep 14, 2005 | 6.574 | 6.606 | 6.392 | 6.467 | 802,489 | -0.10(-1.59%) |
Sep 13, 2005 | 6.823 | 6.823 | 6.545 | 6.571 | 910,531 | -0.29(-4.26%) |
Sep 12, 2005 | 6.648 | 6.877 | 6.604 | 6.864 | 991,857 | +0.19(+2.85%) |
Sep 09, 2005 | 6.556 | 6.709 | 6.545 | 6.674 | 890,497 | +0.12(+1.76%) |
Sep 08, 2005 | 6.563 | 6.593 | 6.444 | 6.558 | 767,334 | -0.03(-0.46%) |
Sep 07, 2005 | 6.728 | 6.755 | 6.543 | 6.589 | 773,943 | -0.16(-2.33%) |
Sep 06, 2005 | 6.644 | 6.785 | 6.613 | 6.746 | 766,999 | +0.12(+1.81%) |
Sep 02, 2005 | 6.493 | 6.696 | 6.493 | 6.626 | 766,427 | +0.11(+1.64%) |
Sep 01, 2005 | 6.506 | 6.550 | 6.408 | 6.519 | 763,143 | +0.02(+0.37%) |
Aug 31, 2005 | 6.430 | 6.589 | 6.268 | 6.495 | 951,604 | +0.08(+1.19%) |
Aug 30, 2005 | 6.482 | 6.523 | 6.285 | 6.419 | 673,412 | -0.08(-1.21%) |
Aug 29, 2005 | 6.486 | 6.541 | 6.347 | 6.497 | 839,049 | +0.01(+0.13%) |
Aug 26, 2005 | 6.617 | 6.622 | 6.451 | 6.488 | 828,304 | -0.14(-2.17%) |
Aug 25, 2005 | 6.613 | 6.707 | 6.595 | 6.633 | 887,849 | +0.01(+0.13%) |
Aug 24, 2005 | 6.711 | 6.836 | 6.615 | 6.624 | 583,659 | -0.06(-0.85%) |
Aug 23, 2005 | 6.768 | 6.794 | 6.670 | 6.681 | 579,335 | -0.11(-1.58%) |
Aug 22, 2005 | 6.755 | 6.842 | 6.726 | 6.788 | 612,946 | +0.08(+1.20%) |
Aug 19, 2005 | 6.613 | 6.807 | 6.613 | 6.707 | 522,401 | +0.08(+1.19%) |
Aug 18, 2005 | 6.705 | 6.713 | 6.563 | 6.628 | 842,906 | -0.12(-1.75%) |
Aug 17, 2005 | 6.639 | 6.799 | 6.617 | 6.746 | 617,962 | +0.10(+1.44%) |
Aug 16, 2005 | 6.855 | 6.864 | 6.591 | 6.650 | 1,012,821 | -0.20(-2.93%) |
Aug 15, 2005 | 6.733 | 6.857 | 6.674 | 6.851 | 732,463 | +0.11(+1.59%) |
Aug 12, 2005 | 6.718 | 6.790 | 6.648 | 6.744 | 796,227 | +0.00(+0.03%) |
Aug 11, 2005 | 6.831 | 6.868 | 6.742 | 6.742 | 1,106,074 | -0.10(-1.53%) |
Aug 10, 2005 | 6.866 | 6.980 | 6.753 | 6.847 | 723,632 | +0.01(+0.10%) |
Aug 09, 2005 | 6.827 | 6.895 | 6.779 | 6.840 | 529,839 | +0.03(+0.51%) |
Aug 08, 2005 | 6.844 | 6.855 | 6.726 | 6.805 | 892,970 | +0.03(+0.39%) |
Aug 05, 2005 | 6.925 | 6.956 | 6.760 | 6.779 | 1,034,633 | -0.16(-2.36%) |
Aug 04, 2005 | 7.205 | 7.207 | 6.860 | 6.943 | 903,743 | -0.29(-3.99%) |
Aug 03, 2005 | 7.290 | 7.309 | 7.198 | 7.231 | 989,741 | -0.07(-0.96%) |
Aug 02, 2005 | 7.207 | 7.309 | 7.157 | 7.301 | 638,638 | +0.05(+0.63%) |
Aug 01, 2005 | 7.248 | 7.331 | 7.165 | 7.255 | 744,088 | -0.03(-0.42%) |
Jul 29, 2005 | 7.191 | 7.312 | 7.187 | 7.285 | 1,274,189 | +0.04(+0.54%) |
Jul 28, 2005 | 7.034 | 7.246 | 6.993 | 7.246 | 577,347 | +0.21(+3.01%) |
Jul 27, 2005 | 7.100 | 7.150 | 6.901 | 7.034 | 830,067 | -0.01(-0.12%) |
Jul 26, 2005 | 6.947 | 7.150 | 6.947 | 7.043 | 928,885 | +0.05(+0.75%) |
Jul 25, 2005 | 7.163 | 7.257 | 6.925 | 6.991 | 1,180,533 | -0.20(-2.76%) |
Jul 22, 2005 | 7.194 | 7.205 | 6.805 | 7.189 | 1,905,343 | +0.02(+0.24%) |
Jul 21, 2005 | 7.113 | 7.362 | 7.109 | 7.172 | 3,946,542 | -0.17(-2.35%) |
Jul 20, 2005 | 6.853 | 7.371 | 6.716 | 7.344 | 9,325,774 | +1.03(+16.28%) |
Jul 19, 2005 | 6.198 | 6.331 | 6.194 | 6.316 | 623,422 | +0.14(+2.26%) |
Jul 18, 2005 | 6.270 | 6.285 | 6.172 | 6.176 | 775,533 | -0.10(-1.60%) |
Jul 15, 2005 | 6.183 | 6.277 | 6.183 | 6.277 | 621,896 | +0.04(+0.63%) |
Jul 14, 2005 | 6.202 | 6.270 | 6.189 | 6.237 | 732,285 | +0.11(+1.82%) |
Jul 13, 2005 | 6.102 | 6.137 | 5.949 | 6.126 | 952,735 | -0.01(-0.11%) |
Jul 12, 2005 | 6.135 | 6.202 | 6.080 | 6.133 | 678,130 | -0.05(-0.88%) |
Jul 11, 2005 | 6.026 | 6.187 | 5.993 | 6.187 | 935,779 | +0.20(+3.28%) |
Jul 08, 2005 | 5.644 | 6.004 | 5.644 | 5.991 | 788,981 | +0.32(+5.66%) |
Jul 07, 2005 | 5.768 | 5.785 | 5.551 | 5.670 | 1,540,517 | -0.14(-2.44%) |
Jul 06, 2005 | 5.916 | 5.923 | 5.785 | 5.812 | 580,036 | -0.10(-1.63%) |
Jul 05, 2005 | 5.705 | 5.908 | 5.668 | 5.908 | 1,003,569 | +0.17(+3.05%) |
Jul 01, 2005 | 5.731 | 5.834 | 5.676 | 5.733 | 813,940 | +0.02(+0.27%) |
Jun 30, 2005 | 5.724 | 5.779 | 5.698 | 5.718 | 764,512 | +0.01(+0.23%) |
Jun 29, 2005 | 5.698 | 5.783 | 5.655 | 5.705 | 635,903 | +0.02(+0.27%) |
Jun 28, 2005 | 5.543 | 5.689 | 5.513 | 5.689 | 714,343 | +0.16(+2.88%) |
Jun 27, 2005 | 5.609 | 5.609 | 5.484 | 5.530 | 1,174,941 | -0.06(-1.02%) |
Jun 24, 2005 | 5.790 | 5.827 | 5.558 | 5.587 | 912,185 | -0.22(-3.76%) |
Jun 23, 2005 | 5.873 | 5.956 | 5.805 | 5.805 | 710,509 | -0.08(-1.41%) |
Jun 22, 2005 | 5.851 | 5.936 | 5.836 | 5.888 | 506,021 | +0.03(+0.45%) |
Jun 21, 2005 | 5.812 | 5.868 | 5.790 | 5.862 | 470,747 | +0.09(+1.55%) |
Jun 20, 2005 | 5.772 | 5.862 | 5.751 | 5.772 | 322,635 | -0.02(-0.41%) |
Jun 17, 2005 | 5.840 | 5.860 | 5.713 | 5.796 | 1,236,533 | +0.00(+0.00%) |
Jun 16, 2005 | 5.713 | 5.831 | 5.711 | 5.796 | 1,206,866 | +0.07(+1.14%) |
Jun 15, 2005 | 5.825 | 5.827 | 5.650 | 5.731 | 1,209,596 | -0.07(-1.13%) |
Jun 14, 2005 | 5.740 | 5.803 | 5.722 | 5.796 | 384,924 | +0.03(+0.57%) |
Jun 13, 2005 | 5.740 | 5.847 | 5.709 | 5.764 | 349,682 | -0.00(-0.08%) |
Jun 10, 2005 | 5.788 | 5.814 | 5.740 | 5.768 | 360,616 | -0.00(-0.08%) |
Jun 09, 2005 | 5.735 | 5.794 | 5.676 | 5.772 | 573,275 | +0.04(+0.72%) |
Jun 08, 2005 | 5.742 | 5.812 | 5.707 | 5.731 | 782,692 | -0.01(-0.19%) |
Jun 07, 2005 | 5.740 | 5.879 | 5.716 | 5.742 | 950,702 | -0.01(-0.15%) |
Jun 06, 2005 | 5.593 | 5.753 | 5.593 | 5.751 | 894,308 | +0.14(+2.49%) |
Jun 03, 2005 | 5.703 | 5.705 | 5.609 | 5.611 | 926,320 | -0.08(-1.34%) |
Jun 02, 2005 | 5.663 | 5.698 | 5.611 | 5.687 | 981,171 | +0.04(+0.66%) |
Jun 01, 2005 | 5.655 | 5.672 | 5.589 | 5.650 | 850,139 | -0.02(-0.31%) |
May 31, 2005 | 5.652 | 5.696 | 5.635 | 5.668 | 1,087,216 | -0.00(-0.04%) |
May 27, 2005 | 5.705 | 5.705 | 5.611 | 5.670 | 396,398 | -0.00(-0.08%) |
May 26, 2005 | 5.620 | 5.685 | 5.611 | 5.674 | 492,010 | +0.10(+1.72%) |
May 25, 2005 | 5.652 | 5.676 | 5.545 | 5.578 | 338,556 | -0.09(-1.54%) |
May 24, 2005 | 5.572 | 5.692 | 5.572 | 5.665 | 667,366 | +0.06(+1.01%) |
May 23, 2005 | 5.659 | 5.716 | 5.585 | 5.609 | 1,125,866 | -0.07(-1.19%) |
May 20, 2005 | 5.716 | 5.716 | 5.644 | 5.676 | 517,371 | -0.01(-0.23%) |
May 19, 2005 | 5.777 | 5.777 | 5.661 | 5.689 | 902,387 | -0.06(-1.03%) |
May 18, 2005 | 5.524 | 5.761 | 5.524 | 5.748 | 1,486,345 | +0.16(+2.89%) |
May 17, 2005 | 5.530 | 5.589 | 5.489 | 5.587 | 930,071 | +0.01(+0.20%) |
May 16, 2005 | 5.399 | 5.576 | 5.347 | 5.576 | 1,408,592 | +0.20(+3.69%) |
May 13, 2005 | 5.355 | 5.419 | 5.296 | 5.377 | 1,616,832 | +0.02(+0.33%) |
May 12, 2005 | 5.410 | 5.497 | 5.283 | 5.360 | 1,222,064 | -0.04(-0.69%) |
May 11, 2005 | 5.408 | 5.445 | 5.290 | 5.397 | 967,420 | -0.02(-0.44%) |
May 10, 2005 | 5.272 | 5.545 | 5.200 | 5.421 | 1,957,945 | +0.15(+2.90%) |
May 09, 2005 | 5.229 | 5.268 | 5.100 | 5.268 | 858,296 | +0.05(+0.96%) |
May 06, 2005 | 5.200 | 5.233 | 5.128 | 5.218 | 1,461,840 | +0.04(+0.84%) |
May 05, 2005 | 5.004 | 5.205 | 4.980 | 5.174 | 2,432,242 | +0.20(+3.95%) |
May 04, 2005 | 4.814 | 4.982 | 4.768 | 4.978 | 1,735,634 | +0.16(+3.40%) |
May 03, 2005 | 4.794 | 4.842 | 4.753 | 4.814 | 1,019,729 | +0.00(+0.05%) |