Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.030 | 7.064 | 6.979 | 7.021 | 7,000,151 | -0.02(-0.23%) |
Apr 27, 2006 | 7.005 | 7.051 | 6.888 | 7.037 | 5,758,011 | +0.03(+0.49%) |
Apr 26, 2006 | 6.929 | 7.010 | 6.881 | 7.003 | 9,044,255 | +0.03(+0.41%) |
Apr 25, 2006 | 6.983 | 7.062 | 6.900 | 6.975 | 21,305,562 | +0.24(+3.51%) |
Apr 24, 2006 | 6.628 | 6.742 | 6.596 | 6.738 | 6,684,004 | +0.08(+1.14%) |
Apr 21, 2006 | 6.589 | 6.738 | 6.581 | 6.662 | 7,704,583 | +0.07(+1.13%) |
Apr 20, 2006 | 6.535 | 6.592 | 6.533 | 6.588 | 3,917,435 | +0.06(+0.89%) |
Apr 19, 2006 | 6.473 | 6.578 | 6.473 | 6.529 | 4,570,709 | +0.04(+0.59%) |
Apr 18, 2006 | 6.480 | 6.507 | 6.437 | 6.491 | 7,972,149 | -0.01(-0.08%) |
Apr 17, 2006 | 6.514 | 6.554 | 6.483 | 6.497 | 3,879,158 | -0.03(-0.42%) |
Apr 13, 2006 | 6.509 | 6.529 | 6.465 | 6.524 | 4,090,782 | +0.01(+0.23%) |
Apr 12, 2006 | 6.480 | 6.509 | 6.431 | 6.509 | 4,056,186 | +0.03(+0.44%) |
Apr 11, 2006 | 6.487 | 6.506 | 6.459 | 6.480 | 4,889,065 | -0.01(-0.10%) |
Apr 10, 2006 | 6.521 | 6.535 | 6.460 | 6.487 | 3,449,286 | -0.03(-0.40%) |
Apr 07, 2006 | 6.555 | 6.597 | 6.509 | 6.513 | 4,021,590 | -0.04(-0.54%) |
Apr 06, 2006 | 6.475 | 6.560 | 6.446 | 6.548 | 7,055,726 | +0.07(+1.13%) |
Apr 05, 2006 | 6.520 | 6.521 | 6.454 | 6.475 | 4,486,427 | -0.05(-0.73%) |
Apr 04, 2006 | 6.476 | 6.555 | 6.464 | 6.522 | 3,593,190 | +0.01(+0.21%) |
Apr 03, 2006 | 6.626 | 6.641 | 6.502 | 6.509 | 5,613,003 | -0.13(-1.94%) |
Mar 31, 2006 | 6.623 | 6.668 | 6.609 | 6.638 | 5,098,112 | +0.01(+0.16%) |
Mar 30, 2006 | 6.670 | 6.787 | 6.567 | 6.627 | 8,888,573 | +0.06(+0.85%) |
Mar 29, 2006 | 6.632 | 6.634 | 6.524 | 6.571 | 6,081,520 | -0.07(-0.98%) |
Mar 28, 2006 | 6.643 | 6.675 | 6.617 | 6.636 | 4,620,026 | -0.03(-0.51%) |
Mar 27, 2006 | 6.628 | 6.711 | 6.616 | 6.670 | 4,722,342 | +0.04(+0.64%) |
Mar 24, 2006 | 6.609 | 6.726 | 6.609 | 6.628 | 3,269,681 | +0.00(+0.02%) |
Mar 23, 2006 | 6.718 | 6.725 | 6.627 | 6.627 | 5,591,288 | -0.13(-1.93%) |
Mar 22, 2006 | 6.612 | 6.790 | 6.612 | 6.757 | 3,701,762 | +0.01(+0.22%) |
Mar 21, 2006 | 6.797 | 6.816 | 6.740 | 6.742 | 3,677,840 | -0.06(-0.92%) |
Mar 20, 2006 | 6.828 | 6.878 | 6.785 | 6.805 | 3,637,355 | -0.05(-0.71%) |
Mar 17, 2006 | 6.861 | 6.915 | 6.836 | 6.854 | 10,014,781 | +0.06(+0.86%) |
Mar 16, 2006 | 6.647 | 6.833 | 6.647 | 6.795 | 6,458,762 | +0.17(+2.61%) |
Mar 15, 2006 | 6.631 | 6.639 | 6.573 | 6.623 | 4,975,922 | -0.03(-0.45%) |
Mar 14, 2006 | 6.548 | 6.684 | 6.486 | 6.653 | 4,079,741 | +0.07(+1.11%) |
Mar 13, 2006 | 6.636 | 6.654 | 6.566 | 6.579 | 4,112,129 | -0.05(-0.72%) |
Mar 10, 2006 | 6.657 | 6.669 | 6.611 | 6.627 | 5,083,759 | -0.03(-0.45%) |
Mar 09, 2006 | 6.609 | 6.664 | 6.589 | 6.657 | 5,228,767 | +0.05(+0.72%) |
Mar 08, 2006 | 6.456 | 6.630 | 6.452 | 6.609 | 5,653,855 | +0.15(+2.40%) |
Mar 07, 2006 | 6.524 | 6.571 | 6.445 | 6.454 | 6,918,446 | -0.12(-1.86%) |
Mar 06, 2006 | 6.616 | 6.622 | 6.545 | 6.577 | 5,047,323 | -0.02(-0.37%) |
Mar 03, 2006 | 6.522 | 6.650 | 6.510 | 6.601 | 6,101,762 | +0.07(+1.02%) |
Mar 02, 2006 | 6.634 | 6.635 | 6.475 | 6.535 | 8,709,705 | -0.10(-1.56%) |
Mar 01, 2006 | 6.480 | 6.638 | 6.381 | 6.638 | 10,184,080 | +0.16(+2.43%) |
Feb 28, 2006 | 6.717 | 6.725 | 6.471 | 6.480 | 9,072,594 | -0.24(-3.52%) |
Feb 27, 2006 | 6.772 | 6.790 | 6.688 | 6.717 | 4,206,347 | -0.04(-0.62%) |
Feb 24, 2006 | 6.766 | 6.783 | 6.662 | 6.759 | 3,488,298 | -0.02(-0.26%) |
Feb 23, 2006 | 6.708 | 6.806 | 6.691 | 6.776 | 3,989,571 | +0.07(+1.07%) |
Feb 22, 2006 | 6.706 | 6.778 | 6.692 | 6.704 | 4,155,190 | +0.03(+0.45%) |
Feb 21, 2006 | 6.782 | 6.798 | 6.598 | 6.675 | 6,427,479 | -0.12(-1.74%) |
Feb 17, 2006 | 6.840 | 6.858 | 6.791 | 6.793 | 3,692,193 | -0.07(-0.99%) |
Feb 16, 2006 | 6.839 | 6.877 | 6.813 | 6.861 | 3,738,566 | -0.01(-0.18%) |
Feb 15, 2006 | 6.820 | 6.891 | 6.774 | 6.873 | 4,702,468 | +0.00(+0.06%) |
Feb 14, 2006 | 6.806 | 6.892 | 6.768 | 6.869 | 3,697,346 | +0.06(+0.94%) |
Feb 13, 2006 | 6.772 | 6.817 | 6.713 | 6.805 | 3,190,184 | +0.00(+0.04%) |
Feb 10, 2006 | 6.704 | 6.810 | 6.695 | 6.802 | 4,535,377 | +0.11(+1.60%) |
Feb 09, 2006 | 6.772 | 6.827 | 6.692 | 6.695 | 6,731,113 | -0.10(-1.40%) |
Feb 08, 2006 | 6.854 | 6.867 | 6.725 | 6.790 | 5,415,364 | -0.08(-1.15%) |
Feb 07, 2006 | 7.030 | 7.074 | 6.836 | 6.869 | 7,791,073 | -0.08(-1.19%) |
Feb 06, 2006 | 6.821 | 6.965 | 6.814 | 6.952 | 6,389,938 | +0.10(+1.43%) |
Feb 03, 2006 | 6.793 | 6.873 | 6.767 | 6.854 | 5,691,395 | +0.06(+0.90%) |
Feb 02, 2006 | 6.806 | 6.881 | 6.760 | 6.793 | 6,296,824 | -0.03(-0.40%) |
Feb 01, 2006 | 6.677 | 6.833 | 6.677 | 6.820 | 5,346,540 | +0.10(+1.48%) |
Jan 31, 2006 | 6.684 | 6.753 | 6.676 | 6.721 | 6,225,424 | -0.04(-0.54%) |
Jan 30, 2006 | 6.791 | 6.823 | 6.688 | 6.757 | 4,092,991 | -0.07(-0.98%) |
Jan 27, 2006 | 6.653 | 6.829 | 6.643 | 6.824 | 5,992,453 | +0.19(+2.87%) |
Jan 26, 2006 | 6.641 | 6.683 | 6.613 | 6.634 | 4,740,008 | -0.01(-0.08%) |
Jan 25, 2006 | 6.491 | 6.647 | 6.488 | 6.639 | 6,882,378 | +0.18(+2.80%) |
Jan 24, 2006 | 6.441 | 6.461 | 6.358 | 6.459 | 4,083,421 | +0.03(+0.51%) |
Jan 23, 2006 | 6.399 | 6.444 | 6.377 | 6.426 | 3,259,008 | +0.04(+0.62%) |
Jan 20, 2006 | 6.494 | 6.513 | 6.338 | 6.387 | 6,240,513 | -0.13(-2.04%) |
Jan 19, 2006 | 6.484 | 6.540 | 6.452 | 6.520 | 3,260,480 | +0.04(+0.54%) |
Jan 18, 2006 | 6.433 | 6.545 | 6.426 | 6.484 | 2,796,380 | +0.04(+0.57%) |
Jan 17, 2006 | 6.507 | 6.526 | 6.419 | 6.448 | 5,462,842 | -0.08(-1.23%) |
Jan 13, 2006 | 6.555 | 6.609 | 6.528 | 6.528 | 5,633,981 | -0.00(-0.02%) |
Jan 12, 2006 | 6.603 | 6.619 | 6.529 | 6.529 | 6,801,409 | -0.11(-1.62%) |
Jan 11, 2006 | 6.683 | 6.707 | 6.596 | 6.636 | 3,827,632 | -0.07(-1.03%) |
Jan 10, 2006 | 6.664 | 6.732 | 6.657 | 6.706 | 6,226,160 | -0.01(-0.08%) |
Jan 09, 2006 | 6.650 | 6.730 | 6.643 | 6.711 | 5,393,650 | +0.05(+0.78%) |
Jan 06, 2006 | 6.793 | 6.846 | 6.650 | 6.660 | 9,281,274 | -0.02(-0.28%) |
Jan 05, 2006 | 6.516 | 6.688 | 6.516 | 6.679 | 10,534,455 | +0.27(+4.26%) |
Jan 04, 2006 | 6.351 | 6.415 | 6.310 | 6.406 | 9,528,966 | +0.05(+0.86%) |
Jan 03, 2006 | 6.397 | 6.399 | 6.290 | 6.351 | 5,471,307 | -0.02(-0.28%) |
Dec 30, 2005 | 6.433 | 6.438 | 6.326 | 6.369 | 2,922,986 | -0.09(-1.35%) |
Dec 29, 2005 | 6.467 | 6.487 | 6.442 | 6.456 | 1,576,322 | -0.00(-0.02%) |
Dec 28, 2005 | 6.453 | 6.486 | 6.401 | 6.457 | 2,801,164 | +0.01(+0.23%) |
Dec 27, 2005 | 6.562 | 6.589 | 6.423 | 6.442 | 3,715,380 | -0.12(-1.82%) |
Dec 23, 2005 | 6.601 | 6.615 | 6.554 | 6.562 | 2,345,529 | -0.02(-0.25%) |
Dec 22, 2005 | 6.536 | 6.600 | 6.522 | 6.578 | 3,121,729 | +0.06(+0.90%) |
Dec 21, 2005 | 6.559 | 6.645 | 6.497 | 6.520 | 4,074,588 | -0.01(-0.08%) |
Dec 20, 2005 | 6.412 | 6.526 | 6.378 | 6.525 | 5,392,178 | +0.11(+1.69%) |
Dec 19, 2005 | 6.555 | 6.560 | 6.406 | 6.416 | 4,574,021 | -0.15(-2.28%) |
Dec 16, 2005 | 6.525 | 6.603 | 6.547 | 6.566 | 4,735,959 | +0.04(+0.65%) |
Dec 15, 2005 | 6.545 | 6.555 | 6.480 | 6.524 | 4,059,131 | -0.02(-0.31%) |
Dec 14, 2005 | 6.480 | 6.563 | 6.453 | 6.544 | 3,585,829 | +0.03(+0.42%) |
Dec 13, 2005 | 6.484 | 6.541 | 6.468 | 6.517 | 4,434,165 | +0.02(+0.31%) |
Dec 12, 2005 | 6.533 | 6.544 | 6.459 | 6.497 | 5,379,296 | -0.04(-0.64%) |
Dec 09, 2005 | 6.579 | 6.613 | 6.525 | 6.539 | 4,486,795 | -0.05(-0.76%) |
Dec 08, 2005 | 6.541 | 6.598 | 6.510 | 6.589 | 7,163,194 | +0.05(+0.73%) |
Dec 07, 2005 | 6.575 | 6.575 | 6.506 | 6.541 | 7,328,813 | -0.07(-1.03%) |
Dec 06, 2005 | 6.636 | 6.688 | 6.601 | 6.609 | 7,176,443 | -0.04(-0.57%) |
Dec 05, 2005 | 6.643 | 6.677 | 6.564 | 6.647 | 7,296,057 | +0.00(+0.06%) |
Dec 02, 2005 | 6.677 | 6.677 | 6.619 | 6.643 | 6,183,835 | -0.04(-0.57%) |
Dec 01, 2005 | 6.628 | 6.683 | 6.514 | 6.681 | 8,754,606 | +0.05(+0.80%) |
Nov 30, 2005 | 6.665 | 6.698 | 6.616 | 6.628 | 6,465,019 | -0.04(-0.63%) |
Nov 29, 2005 | 6.698 | 6.708 | 6.650 | 6.670 | 4,690,690 | +0.00(+0.00%) |
Nov 28, 2005 | 6.704 | 6.736 | 6.626 | 6.670 | 5,239,440 | +0.01(+0.10%) |
Nov 25, 2005 | 6.733 | 6.733 | 6.628 | 6.664 | 2,054,776 | -0.07(-1.11%) |
Nov 23, 2005 | 6.681 | 6.749 | 6.673 | 6.738 | 5,539,762 | +0.06(+0.85%) |
Nov 22, 2005 | 6.651 | 6.702 | 6.603 | 6.681 | 5,994,662 | +0.03(+0.47%) |
Nov 21, 2005 | 6.607 | 6.684 | 6.567 | 6.650 | 8,305,595 | +0.04(+0.64%) |
Nov 18, 2005 | 6.510 | 6.634 | 6.467 | 6.608 | 12,022,816 | +0.15(+2.38%) |
Nov 17, 2005 | 6.388 | 6.482 | 6.388 | 6.454 | 12,127,708 | +0.11(+1.73%) |
Nov 16, 2005 | 6.460 | 6.473 | 6.332 | 6.344 | 10,677,624 | -0.12(-1.81%) |
Nov 15, 2005 | 6.396 | 6.535 | 6.365 | 6.461 | 13,408,492 | -0.15(-2.26%) |
Nov 14, 2005 | 6.589 | 6.672 | 6.575 | 6.611 | 6,901,884 | +0.02(+0.33%) |
Nov 11, 2005 | 6.681 | 6.681 | 6.471 | 6.589 | 14,027,170 | -0.13(-1.96%) |
Nov 10, 2005 | 6.732 | 6.766 | 6.624 | 6.721 | 10,135,130 | -0.01(-0.14%) |
Nov 09, 2005 | 6.878 | 6.905 | 6.711 | 6.730 | 12,297,375 | -0.18(-2.56%) |
Nov 08, 2005 | 6.911 | 6.929 | 6.866 | 6.907 | 8,748,717 | -0.01(-0.08%) |
Nov 07, 2005 | 7.089 | 7.085 | 6.884 | 6.912 | 8,885,997 | -0.18(-2.47%) |
Nov 04, 2005 | 6.982 | 7.097 | 6.854 | 7.088 | 6,209,966 | +0.12(+1.78%) |
Nov 03, 2005 | 6.929 | 7.044 | 6.924 | 6.964 | 6,313,386 | +0.08(+1.12%) |
Nov 02, 2005 | 6.843 | 6.904 | 6.793 | 6.886 | 5,907,804 | +0.04(+0.64%) |
Nov 01, 2005 | 6.911 | 6.922 | 6.833 | 6.843 | 4,705,780 | -0.07(-0.98%) |
Oct 31, 2005 | 6.808 | 6.960 | 6.790 | 6.911 | 8,210,640 | +0.10(+1.52%) |
Oct 28, 2005 | 6.626 | 6.809 | 6.662 | 6.808 | 10,389,815 | +0.18(+2.75%) |
Oct 27, 2005 | 6.806 | 6.828 | 6.604 | 6.626 | 9,522,709 | -0.20(-2.95%) |
Oct 26, 2005 | 6.861 | 6.976 | 6.820 | 6.827 | 7,987,607 | -0.16(-2.29%) |
Oct 25, 2005 | 6.960 | 7.064 | 6.934 | 6.987 | 5,109,890 | -0.01(-0.08%) |
Oct 24, 2005 | 6.975 | 7.045 | 6.933 | 6.992 | 5,960,066 | +0.04(+0.51%) |
Oct 21, 2005 | 6.935 | 7.045 | 6.907 | 6.957 | 7,803,954 | +0.04(+0.59%) |
Oct 20, 2005 | 6.929 | 7.085 | 6.878 | 6.916 | 10,400,120 | -0.01(-0.18%) |
Oct 19, 2005 | 6.740 | 6.949 | 6.729 | 6.929 | 8,483,359 | +0.19(+2.82%) |
Oct 18, 2005 | 6.738 | 6.793 | 6.706 | 6.738 | 7,158,409 | -0.01(-0.20%) |
Oct 17, 2005 | 6.790 | 6.794 | 6.719 | 6.752 | 5,136,021 | -0.04(-0.60%) |
Oct 14, 2005 | 6.759 | 6.825 | 6.711 | 6.793 | 6,173,162 | +0.07(+1.01%) |
Oct 13, 2005 | 6.798 | 6.813 | 6.689 | 6.725 | 8,846,616 | -0.07(-1.08%) |
Oct 12, 2005 | 6.786 | 6.858 | 6.741 | 6.798 | 8,541,142 | +0.06(+0.89%) |
Oct 11, 2005 | 6.676 | 6.771 | 6.676 | 6.738 | 7,679,188 | +0.03(+0.45%) |
Oct 10, 2005 | 6.804 | 6.805 | 6.670 | 6.708 | 6,376,689 | -0.10(-1.40%) |
Oct 07, 2005 | 6.819 | 6.953 | 6.789 | 6.804 | 7,738,075 | -0.01(-0.22%) |
Oct 06, 2005 | 6.630 | 6.927 | 6.605 | 6.819 | 11,657,718 | +0.18(+2.79%) |
Oct 05, 2005 | 6.738 | 6.915 | 6.603 | 6.634 | 14,246,155 | +0.08(+1.16%) |
Oct 04, 2005 | 6.575 | 6.586 | 6.441 | 6.558 | 4,754,729 | +0.12(+1.81%) |
Oct 03, 2005 | 6.577 | 6.548 | 6.392 | 6.441 | 8,858,026 | -0.14(-2.07%) |
Sep 30, 2005 | 6.511 | 6.582 | 6.480 | 6.577 | 5,309,000 | +0.09(+1.45%) |
Sep 29, 2005 | 6.476 | 6.505 | 6.248 | 6.483 | 8,986,104 | +0.02(+0.32%) |
Sep 28, 2005 | 6.537 | 6.592 | 6.463 | 6.463 | 5,583,191 | -0.07(-1.12%) |
Sep 27, 2005 | 6.600 | 6.600 | 6.483 | 6.536 | 7,009,720 | -0.08(-1.15%) |
Sep 26, 2005 | 6.661 | 6.766 | 6.571 | 6.612 | 3,968,960 | -0.04(-0.55%) |
Sep 23, 2005 | 6.649 | 6.700 | 6.619 | 6.649 | 3,747,031 | +0.03(+0.49%) |
Sep 22, 2005 | 6.528 | 6.647 | 6.506 | 6.616 | 8,024,043 | +0.05(+0.81%) |
Sep 21, 2005 | 6.692 | 6.694 | 6.509 | 6.563 | 7,367,457 | -0.16(-2.40%) |
Sep 20, 2005 | 6.786 | 6.817 | 6.725 | 6.725 | 4,955,312 | -0.05(-0.74%) |
Sep 19, 2005 | 6.813 | 6.814 | 6.759 | 6.775 | 5,215,150 | -0.10(-1.40%) |
Sep 16, 2005 | 6.810 | 6.888 | 6.780 | 6.872 | 5,399,538 | +0.08(+1.18%) |
Sep 15, 2005 | 6.732 | 6.805 | 6.732 | 6.791 | 2,412,512 | +0.07(+1.05%) |
Sep 14, 2005 | 6.806 | 6.861 | 6.714 | 6.721 | 5,029,289 | -0.07(-1.02%) |
Sep 13, 2005 | 6.881 | 6.882 | 6.776 | 6.790 | 4,828,706 | -0.09(-1.36%) |
Sep 12, 2005 | 6.929 | 6.929 | 6.852 | 6.884 | 2,318,662 | -0.04(-0.65%) |
Sep 09, 2005 | 6.873 | 6.929 | 6.863 | 6.929 | 2,335,592 | +0.05(+0.67%) |
Sep 08, 2005 | 6.882 | 6.882 | 6.882 | 6.882 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.725 | 6.895 | 6.702 | 6.882 | 10,636,771 | +0.40(+6.09%) |
Sep 06, 2005 | 6.378 | 6.535 | 6.378 | 6.487 | 7,628,766 | +0.12(+1.90%) |
Sep 02, 2005 | 6.412 | 6.426 | 6.358 | 6.366 | 6,461,707 | -0.01(-0.21%) |
Sep 01, 2005 | 6.438 | 6.437 | 6.348 | 6.380 | 8,224,626 | -0.06(-0.89%) |
Aug 31, 2005 | 6.401 | 6.438 | 6.334 | 6.437 | 8,866,123 | +0.02(+0.30%) |
Aug 30, 2005 | 6.589 | 6.589 | 6.365 | 6.418 | 10,175,615 | -0.21(-3.18%) |
Aug 29, 2005 | 6.589 | 6.645 | 6.559 | 6.628 | 3,029,718 | -0.00(-0.04%) |
Aug 26, 2005 | 6.675 | 6.688 | 6.594 | 6.631 | 3,964,176 | -0.04(-0.65%) |
Aug 25, 2005 | 6.657 | 6.691 | 6.651 | 6.675 | 4,851,892 | +0.02(+0.27%) |
Aug 24, 2005 | 6.806 | 6.827 | 6.636 | 6.657 | 5,800,336 | -0.19(-2.72%) |
Aug 23, 2005 | 6.813 | 6.851 | 6.760 | 6.843 | 5,278,085 | -0.00(-0.02%) |
Aug 22, 2005 | 6.904 | 6.937 | 6.814 | 6.844 | 4,852,260 | -0.07(-1.00%) |
Aug 19, 2005 | 6.972 | 6.990 | 6.912 | 6.914 | 2,404,784 | -0.05(-0.72%) |
Aug 18, 2005 | 7.016 | 7.016 | 6.944 | 6.964 | 2,284,434 | -0.05(-0.70%) |
Aug 17, 2005 | 7.062 | 7.062 | 6.998 | 7.013 | 4,281,796 | +0.00(+0.00%) |
Aug 16, 2005 | 7.062 | 7.062 | 6.998 | 7.013 | 4,281,796 | -0.06(-0.85%) |
Aug 15, 2005 | 6.968 | 7.078 | 6.937 | 7.073 | 2,500,842 | +0.10(+1.48%) |
Aug 12, 2005 | 7.063 | 7.064 | 6.948 | 6.969 | 3,084,925 | -0.09(-1.33%) |
Aug 11, 2005 | 6.929 | 7.082 | 6.916 | 7.063 | 3,876,214 | +0.17(+2.52%) |
Aug 10, 2005 | 6.869 | 6.969 | 6.869 | 6.889 | 2,271,553 | +0.02(+0.30%) |
Aug 09, 2005 | 6.832 | 6.876 | 6.813 | 6.869 | 2,176,598 | +0.04(+0.62%) |
Aug 08, 2005 | 6.847 | 6.897 | 6.812 | 6.827 | 3,091,549 | +0.01(+0.20%) |
Aug 05, 2005 | 6.958 | 6.958 | 6.776 | 6.813 | 4,264,866 | -0.15(-2.09%) |
Aug 04, 2005 | 6.969 | 6.972 | 6.927 | 6.958 | 2,011,347 | -0.01(-0.21%) |
Aug 03, 2005 | 7.039 | 7.041 | 6.933 | 6.973 | 4,219,965 | -0.10(-1.40%) |
Aug 02, 2005 | 7.043 | 7.090 | 7.035 | 7.073 | 2,294,739 | +0.03(+0.42%) |
Aug 01, 2005 | 7.085 | 7.104 | 7.030 | 7.043 | 3,153,748 | -0.07(-0.97%) |
Jul 29, 2005 | 7.064 | 7.132 | 7.049 | 7.112 | 3,890,936 | +0.06(+0.87%) |
Jul 28, 2005 | 7.016 | 7.081 | 7.010 | 7.051 | 3,157,061 | +0.04(+0.52%) |
Jul 27, 2005 | 7.147 | 7.149 | 7.002 | 7.014 | 4,397,361 | -0.13(-1.84%) |
Jul 26, 2005 | 7.191 | 7.193 | 7.139 | 7.146 | 3,123,569 | -0.03(-0.38%) |
Jul 25, 2005 | 7.169 | 7.200 | 7.139 | 7.173 | 2,283,330 | +0.00(+0.06%) |
Jul 22, 2005 | 7.198 | 7.198 | 7.098 | 7.169 | 2,872,564 | -0.01(-0.15%) |
Jul 21, 2005 | 7.263 | 7.263 | 7.153 | 7.180 | 4,140,468 | -0.06(-0.83%) |
Jul 20, 2005 | 7.094 | 7.261 | 7.092 | 7.240 | 6,367,856 | +0.11(+1.54%) |
Jul 19, 2005 | 7.051 | 7.139 | 6.996 | 7.130 | 5,139,701 | +0.10(+1.37%) |
Jul 18, 2005 | 6.990 | 7.063 | 6.986 | 7.033 | 4,556,355 | +0.05(+0.68%) |
Jul 15, 2005 | 6.772 | 6.994 | 6.759 | 6.986 | 7,420,455 | +0.21(+3.15%) |
Jul 14, 2005 | 6.908 | 6.923 | 6.603 | 6.772 | 22,576,042 | -0.25(-3.60%) |
Jul 13, 2005 | 7.101 | 7.101 | 7.010 | 7.025 | 4,358,717 | -0.09(-1.28%) |
Jul 12, 2005 | 7.073 | 7.132 | 7.073 | 7.116 | 2,789,387 | +0.05(+0.73%) |
Jul 11, 2005 | 7.098 | 7.101 | 7.028 | 7.064 | 2,929,611 | +0.02(+0.25%) |
Jul 08, 2005 | 6.972 | 7.064 | 6.933 | 7.047 | 3,990,307 | +0.06(+0.88%) |
Jul 07, 2005 | 6.867 | 6.986 | 6.806 | 6.986 | 3,165,526 | +0.04(+0.57%) |
Jul 06, 2005 | 6.968 | 6.992 | 6.895 | 6.946 | 3,272,994 | -0.02(-0.29%) |
Jul 05, 2005 | 6.972 | 7.014 | 6.944 | 6.967 | 3,940,989 | -0.03(-0.39%) |
Jul 01, 2005 | 7.075 | 7.085 | 6.980 | 6.994 | 3,796,717 | -0.08(-1.15%) |
Jun 30, 2005 | 7.048 | 7.141 | 7.044 | 7.075 | 3,760,649 | +0.02(+0.31%) |
Jun 29, 2005 | 7.082 | 7.082 | 7.013 | 7.054 | 1,934,426 | -0.02(-0.23%) |
Jun 28, 2005 | 6.969 | 7.077 | 6.969 | 7.070 | 3,837,570 | +0.11(+1.52%) |
Jun 27, 2005 | 6.996 | 7.037 | 6.952 | 6.964 | 3,618,585 | -0.02(-0.33%) |
Jun 24, 2005 | 7.105 | 7.199 | 6.987 | 6.987 | 5,327,770 | -0.13(-1.83%) |
Jun 23, 2005 | 7.193 | 7.221 | 7.117 | 7.117 | 3,674,159 | -0.09(-1.23%) |
Jun 22, 2005 | 7.227 | 7.232 | 7.145 | 7.206 | 6,195,980 | -0.03(-0.39%) |
Jun 21, 2005 | 7.193 | 7.271 | 7.160 | 7.234 | 6,031,098 | +0.02(+0.26%) |
Jun 20, 2005 | 7.196 | 7.217 | 7.143 | 7.215 | 16,909,672 | -0.03(-0.39%) |
Jun 17, 2005 | 7.241 | 7.308 | 7.227 | 7.244 | 5,629,564 | +0.05(+0.72%) |
Jun 16, 2005 | 7.121 | 7.207 | 7.112 | 7.192 | 3,446,341 | +0.07(+0.99%) |
Jun 15, 2005 | 7.179 | 7.193 | 7.071 | 7.121 | 3,468,792 | -0.03(-0.47%) |
Jun 14, 2005 | 7.142 | 7.166 | 7.086 | 7.155 | 3,090,813 | +0.01(+0.19%) |
Jun 13, 2005 | 7.180 | 7.196 | 7.113 | 7.142 | 3,176,199 | -0.07(-0.98%) |
Jun 10, 2005 | 7.128 | 7.232 | 7.097 | 7.213 | 4,051,402 | +0.08(+1.18%) |
Jun 09, 2005 | 7.041 | 7.134 | 6.983 | 7.128 | 2,534,334 | +0.09(+1.25%) |
Jun 08, 2005 | 7.098 | 7.119 | 7.030 | 7.040 | 3,076,460 | -0.05(-0.65%) |
Jun 07, 2005 | 7.082 | 7.145 | 7.064 | 7.086 | 4,544,210 | +0.02(+0.31%) |
Jun 06, 2005 | 7.085 | 7.096 | 7.039 | 7.064 | 2,961,631 | -0.01(-0.08%) |
Jun 03, 2005 | 7.115 | 7.200 | 7.044 | 7.070 | 4,339,947 | -0.08(-1.06%) |
Jun 02, 2005 | 7.032 | 7.149 | 7.007 | 7.146 | 6,395,459 | +0.15(+2.16%) |
Jun 01, 2005 | 6.942 | 7.048 | 6.942 | 6.995 | 5,682,562 | +0.03(+0.39%) |
May 31, 2005 | 7.003 | 7.030 | 6.967 | 6.968 | 5,631,037 | -0.09(-1.33%) |
May 27, 2005 | 7.030 | 7.064 | 7.002 | 7.062 | 4,181,689 | +0.03(+0.43%) |
May 26, 2005 | 6.880 | 7.063 | 6.874 | 7.032 | 7,253,732 | +0.19(+2.72%) |
May 25, 2005 | 6.820 | 6.859 | 6.763 | 6.846 | 3,182,824 | +0.00(+0.04%) |
May 24, 2005 | 6.901 | 6.901 | 6.820 | 6.843 | 3,750,344 | -0.06(-0.89%) |
May 23, 2005 | 6.869 | 6.941 | 6.833 | 6.904 | 3,299,493 | +0.03(+0.45%) |
May 20, 2005 | 6.865 | 6.881 | 6.829 | 6.873 | 5,015,671 | +0.02(+0.36%) |
May 19, 2005 | 6.905 | 6.942 | 6.790 | 6.848 | 10,419,626 | -0.14(-2.04%) |
May 18, 2005 | 6.654 | 7.009 | 6.631 | 6.991 | 12,894,706 | +0.45(+6.90%) |
May 17, 2005 | 6.494 | 6.554 | 6.463 | 6.540 | 5,335,499 | +0.03(+0.40%) |
May 16, 2005 | 6.506 | 6.594 | 6.498 | 6.514 | 3,525,838 | +0.01(+0.23%) |
May 13, 2005 | 6.586 | 6.604 | 6.459 | 6.499 | 3,735,622 | -0.07(-1.14%) |
May 12, 2005 | 6.574 | 6.617 | 6.528 | 6.574 | 3,070,939 | -0.01(-0.08%) |
May 11, 2005 | 6.566 | 6.594 | 6.503 | 6.579 | 3,227,357 | +0.02(+0.25%) |
May 10, 2005 | 6.575 | 6.603 | 6.533 | 6.563 | 2,418,033 | -0.03(-0.49%) |
May 09, 2005 | 6.555 | 6.642 | 6.514 | 6.596 | 4,460,296 | +0.05(+0.73%) |
May 06, 2005 | 6.551 | 6.630 | 6.524 | 6.548 | 3,119,888 | +0.01(+0.19%) |
May 05, 2005 | 6.620 | 6.627 | 6.529 | 6.536 | 4,400,673 | -0.08(-1.27%) |
May 04, 2005 | 6.535 | 6.624 | 6.533 | 6.620 | 5,265,203 | +0.10(+1.52%) |
May 03, 2005 | 6.419 | 6.552 | 6.419 | 6.521 | 6,068,270 | +0.11(+1.76%) |