Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.348 | 6.366 | 6.342 | 6.362 | 267,733 | +0.03(+0.50%) |
May 30, 2006 | 6.302 | 6.334 | 6.302 | 6.330 | 162,612 | +0.02(+0.28%) |
May 26, 2006 | 6.281 | 6.316 | 6.281 | 6.312 | 180,085 | +0.03(+0.51%) |
May 25, 2006 | 6.273 | 6.302 | 6.266 | 6.281 | 212,495 | +0.00(+0.00%) |
May 24, 2006 | 6.277 | 6.298 | 6.266 | 6.281 | 225,741 | +0.00(+0.06%) |
May 23, 2006 | 6.231 | 6.295 | 6.218 | 6.277 | 366,935 | +0.05(+0.86%) |
May 22, 2006 | 6.227 | 6.231 | 6.192 | 6.224 | 199,531 | -0.05(-0.79%) |
May 19, 2006 | 6.245 | 6.281 | 6.245 | 6.273 | 182,058 | +0.01(+0.23%) |
May 18, 2006 | 6.263 | 6.277 | 6.245 | 6.259 | 220,950 | -0.00(-0.06%) |
May 17, 2006 | 6.298 | 6.312 | 6.241 | 6.263 | 373,980 | -0.03(-0.51%) |
May 16, 2006 | 6.281 | 6.312 | 6.270 | 6.295 | 318,743 | +0.03(+0.51%) |
May 15, 2006 | 6.266 | 6.277 | 6.256 | 6.263 | 169,376 | +0.01(+0.11%) |
May 12, 2006 | 6.220 | 6.270 | 6.220 | 6.256 | 346,643 | +0.04(+0.57%) |
May 11, 2006 | 6.273 | 6.273 | 6.210 | 6.220 | 266,042 | -0.05(-0.85%) |
May 10, 2006 | 6.256 | 6.273 | 6.234 | 6.273 | 175,858 | +0.02(+0.28%) |
May 09, 2006 | 6.263 | 6.273 | 6.245 | 6.256 | 257,587 | -0.01(-0.11%) |
May 08, 2006 | 6.302 | 6.305 | 6.256 | 6.263 | 171,067 | -0.05(-0.73%) |
May 05, 2006 | 6.288 | 6.320 | 6.288 | 6.309 | 159,794 | +0.02(+0.40%) |
May 04, 2006 | 6.270 | 6.295 | 6.263 | 6.284 | 223,486 | +0.01(+0.23%) |
May 03, 2006 | 6.270 | 6.295 | 6.259 | 6.270 | 190,231 | +0.00(+0.00%) |
May 02, 2006 | 6.281 | 6.295 | 6.256 | 6.270 | 260,687 | +0.00(+0.00%) |
May 01, 2006 | 6.256 | 6.312 | 6.256 | 6.270 | 273,369 | +0.01(+0.11%) |
Apr 28, 2006 | 6.277 | 6.281 | 6.245 | 6.263 | 193,331 | +0.01(+0.17%) |
Apr 27, 2006 | 6.220 | 6.277 | 6.217 | 6.252 | 136,684 | +0.00(+0.00%) |
Apr 26, 2006 | 6.210 | 6.252 | 6.174 | 6.252 | 142,039 | +0.04(+0.69%) |
Apr 25, 2006 | 6.224 | 6.227 | 6.178 | 6.210 | 370,599 | -0.01(-0.17%) |
Apr 24, 2006 | 6.245 | 6.259 | 6.199 | 6.220 | 285,488 | -0.02(-0.34%) |
Apr 21, 2006 | 6.249 | 6.277 | 6.231 | 6.241 | 225,741 | -0.01(-0.11%) |
Apr 20, 2006 | 6.217 | 6.249 | 6.195 | 6.249 | 258,714 | +0.02(+0.40%) |
Apr 19, 2006 | 6.217 | 6.249 | 6.202 | 6.224 | 235,605 | -0.04(-0.68%) |
Apr 18, 2006 | 6.217 | 6.273 | 6.213 | 6.266 | 399,908 | +0.01(+0.23%) |
Apr 17, 2006 | 6.312 | 6.312 | 6.238 | 6.252 | 294,788 | -0.06(-0.96%) |
Apr 13, 2006 | 6.362 | 6.362 | 6.288 | 6.312 | 311,697 | -0.05(-0.78%) |
Apr 12, 2006 | 6.376 | 6.391 | 6.341 | 6.362 | 165,430 | -0.02(-0.33%) |
Apr 11, 2006 | 6.426 | 6.426 | 6.376 | 6.383 | 217,004 | -0.04(-0.66%) |
Apr 10, 2006 | 6.426 | 6.440 | 6.412 | 6.426 | 220,386 | -0.01(-0.11%) |
Apr 07, 2006 | 6.451 | 6.490 | 6.433 | 6.433 | 305,497 | -0.04(-0.60%) |
Apr 06, 2006 | 6.500 | 6.515 | 6.447 | 6.472 | 182,340 | -0.04(-0.55%) |
Apr 05, 2006 | 6.504 | 6.547 | 6.493 | 6.508 | 181,776 | +0.01(+0.22%) |
Apr 04, 2006 | 6.479 | 6.504 | 6.460 | 6.493 | 132,175 | +0.01(+0.22%) |
Apr 03, 2006 | 6.451 | 6.511 | 6.447 | 6.479 | 248,569 | +0.02(+0.33%) |
Mar 31, 2006 | 6.465 | 6.479 | 6.452 | 6.458 | 239,832 | +0.01(+0.11%) |
Mar 30, 2006 | 6.451 | 6.472 | 6.447 | 6.451 | 151,339 | +0.00(+0.00%) |
Mar 29, 2006 | 6.469 | 6.476 | 6.426 | 6.451 | 197,277 | -0.01(-0.22%) |
Mar 28, 2006 | 6.536 | 6.561 | 6.458 | 6.465 | 284,078 | -0.05(-0.82%) |
Mar 27, 2006 | 6.476 | 6.518 | 6.476 | 6.518 | 140,912 | +0.01(+0.22%) |
Mar 24, 2006 | 6.508 | 6.522 | 6.486 | 6.504 | 168,249 | -0.00(-0.05%) |
Mar 23, 2006 | 6.515 | 6.518 | 6.486 | 6.508 | 170,785 | +0.00(+0.00%) |
Mar 22, 2006 | 6.493 | 6.511 | 6.469 | 6.508 | 213,622 | -0.01(-0.11%) |
Mar 21, 2006 | 6.543 | 6.557 | 6.511 | 6.515 | 347,207 | -0.04(-0.60%) |
Mar 20, 2006 | 6.511 | 6.561 | 6.508 | 6.554 | 175,858 | +0.04(+0.60%) |
Mar 17, 2006 | 6.508 | 6.518 | 6.493 | 6.515 | 141,194 | +0.03(+0.49%) |
Mar 16, 2006 | 6.493 | 6.508 | 6.483 | 6.483 | 153,030 | -0.01(-0.16%) |
Mar 15, 2006 | 6.479 | 6.504 | 6.476 | 6.493 | 130,766 | +0.00(+0.00%) |
Mar 14, 2006 | 6.486 | 6.517 | 6.483 | 6.493 | 241,241 | +0.01(+0.11%) |
Mar 13, 2006 | 6.490 | 6.504 | 6.476 | 6.486 | 201,504 | +0.03(+0.49%) |
Mar 10, 2006 | 6.444 | 6.458 | 6.429 | 6.454 | 185,158 | +0.03(+0.50%) |
Mar 09, 2006 | 6.419 | 6.451 | 6.419 | 6.422 | 202,349 | -0.01(-0.11%) |
Mar 08, 2006 | 6.355 | 6.430 | 6.351 | 6.430 | 271,396 | +0.05(+0.78%) |
Mar 07, 2006 | 6.412 | 6.415 | 6.380 | 6.380 | 260,405 | -0.03(-0.50%) |
Mar 06, 2006 | 6.465 | 6.469 | 6.405 | 6.412 | 154,721 | -0.04(-0.66%) |
Mar 03, 2006 | 6.458 | 6.476 | 6.440 | 6.454 | 201,786 | -0.01(-0.22%) |
Mar 02, 2006 | 6.430 | 6.472 | 6.430 | 6.469 | 211,368 | +0.02(+0.39%) |
Mar 01, 2006 | 6.394 | 6.444 | 6.391 | 6.444 | 224,050 | +0.04(+0.67%) |
Feb 28, 2006 | 6.398 | 6.426 | 6.401 | 6.401 | 221,795 | +0.00(+0.06%) |
Feb 27, 2006 | 6.401 | 6.422 | 6.391 | 6.398 | 142,603 | -0.01(-0.22%) |
Feb 24, 2006 | 6.380 | 6.415 | 6.380 | 6.412 | 158,948 | +0.02(+0.33%) |
Feb 23, 2006 | 6.387 | 6.398 | 6.359 | 6.391 | 284,360 | +0.02(+0.33%) |
Feb 22, 2006 | 6.391 | 6.408 | 6.359 | 6.369 | 385,253 | -0.02(-0.33%) |
Feb 21, 2006 | 6.376 | 6.408 | 6.376 | 6.391 | 253,360 | +0.01(+0.22%) |
Feb 17, 2006 | 6.355 | 6.380 | 6.355 | 6.376 | 194,740 | +0.01(+0.17%) |
Feb 16, 2006 | 6.330 | 6.369 | 6.330 | 6.366 | 248,850 | +0.00(+0.06%) |
Feb 15, 2006 | 6.422 | 6.437 | 6.362 | 6.362 | 381,590 | -0.05(-0.72%) |
Feb 14, 2006 | 6.437 | 6.447 | 6.408 | 6.408 | 322,970 | -0.04(-0.55%) |
Feb 13, 2006 | 6.405 | 6.444 | 6.387 | 6.444 | 260,969 | +0.06(+0.89%) |
Feb 10, 2006 | 6.430 | 6.433 | 6.387 | 6.387 | 253,641 | -0.04(-0.61%) |
Feb 09, 2006 | 6.401 | 6.437 | 6.401 | 6.426 | 315,643 | +0.02(+0.33%) |
Feb 08, 2006 | 6.387 | 6.408 | 6.380 | 6.405 | 227,150 | +0.01(+0.17%) |
Feb 07, 2006 | 6.359 | 6.394 | 6.354 | 6.394 | 211,650 | +0.03(+0.50%) |
Feb 06, 2006 | 6.337 | 6.373 | 6.337 | 6.362 | 177,549 | +0.01(+0.22%) |
Feb 03, 2006 | 6.351 | 6.376 | 6.344 | 6.348 | 257,305 | -0.01(-0.17%) |
Feb 02, 2006 | 6.344 | 6.380 | 6.344 | 6.359 | 265,196 | +0.01(+0.11%) |
Feb 01, 2006 | 6.334 | 6.359 | 6.330 | 6.351 | 270,269 | +0.01(+0.17%) |
Jan 31, 2006 | 6.312 | 6.369 | 6.309 | 6.341 | 356,225 | +0.01(+0.17%) |
Jan 30, 2006 | 6.341 | 6.351 | 6.316 | 6.330 | 251,950 | -0.01(-0.22%) |
Jan 27, 2006 | 6.330 | 6.383 | 6.330 | 6.344 | 322,125 | +0.00(+0.06%) |
Jan 26, 2006 | 6.323 | 6.348 | 6.316 | 6.341 | 331,989 | +0.02(+0.28%) |
Jan 25, 2006 | 6.305 | 6.337 | 6.305 | 6.323 | 414,845 | +0.03(+0.45%) |
Jan 24, 2006 | 6.266 | 6.305 | 6.263 | 6.295 | 300,988 | +0.03(+0.45%) |
Jan 23, 2006 | 6.256 | 6.281 | 6.246 | 6.266 | 249,132 | +0.02(+0.28%) |
Jan 20, 2006 | 6.245 | 6.259 | 6.238 | 6.249 | 295,070 | -0.01(-0.11%) |
Jan 19, 2006 | 6.210 | 6.256 | 6.206 | 6.256 | 300,424 | +0.00(+0.00%) |
Jan 18, 2006 | 6.227 | 6.273 | 6.220 | 6.256 | 308,879 | +0.01(+0.23%) |
Jan 17, 2006 | 6.245 | 6.256 | 6.227 | 6.241 | 201,504 | -0.00(-0.06%) |
Jan 13, 2006 | 6.256 | 6.263 | 6.224 | 6.245 | 246,314 | -0.01(-0.11%) |
Jan 12, 2006 | 6.224 | 6.263 | 6.224 | 6.252 | 373,417 | +0.01(+0.23%) |
Jan 11, 2006 | 6.238 | 6.266 | 6.231 | 6.238 | 254,205 | -0.01(-0.23%) |
Jan 10, 2006 | 6.227 | 6.277 | 6.213 | 6.252 | 394,554 | +0.03(+0.51%) |
Jan 09, 2006 | 6.185 | 6.252 | 6.185 | 6.220 | 355,944 | +0.04(+0.57%) |
Jan 06, 2006 | 6.178 | 6.185 | 6.146 | 6.185 | 313,388 | -0.01(-0.23%) |
Jan 05, 2006 | 6.163 | 6.210 | 6.163 | 6.199 | 277,033 | +0.02(+0.34%) |
Jan 04, 2006 | 6.103 | 6.178 | 6.103 | 6.178 | 340,725 | +0.09(+1.40%) |
Jan 03, 2006 | 6.032 | 6.103 | 6.014 | 6.092 | 463,319 | +0.08(+1.36%) |
Dec 30, 2005 | 6.004 | 6.050 | 5.968 | 6.011 | 939,320 | +0.01(+0.18%) |
Dec 29, 2005 | 5.997 | 6.004 | 5.961 | 6.000 | 791,644 | +0.03(+0.48%) |
Dec 28, 2005 | 5.965 | 6.004 | 5.965 | 5.972 | 631,568 | -0.01(-0.12%) |
Dec 27, 2005 | 5.947 | 5.986 | 5.933 | 5.979 | 778,398 | +0.02(+0.36%) |
Dec 23, 2005 | 5.919 | 6.004 | 5.919 | 5.958 | 620,859 | +0.02(+0.42%) |
Dec 22, 2005 | 5.947 | 5.961 | 5.915 | 5.933 | 488,683 | -0.01(-0.24%) |
Dec 21, 2005 | 5.968 | 5.982 | 5.936 | 5.947 | 750,498 | -0.05(-0.89%) |
Dec 20, 2005 | 6.039 | 6.061 | 6.000 | 6.000 | 805,735 | -0.04(-0.70%) |
Dec 19, 2005 | 6.050 | 6.075 | 6.025 | 6.043 | 533,493 | +0.00(+0.06%) |
Dec 16, 2005 | 5.997 | 6.050 | 5.997 | 6.039 | 490,092 | -0.01(-0.23%) |
Dec 15, 2005 | 5.947 | 6.053 | 5.943 | 6.053 | 1,237,772 | +0.07(+1.25%) |
Dec 14, 2005 | 5.986 | 6.004 | 5.958 | 5.979 | 657,496 | -0.02(-0.30%) |
Dec 13, 2005 | 6.032 | 6.032 | 5.990 | 5.997 | 610,713 | -0.03(-0.47%) |
Dec 12, 2005 | 6.061 | 6.071 | 6.000 | 6.025 | 328,043 | -0.04(-0.64%) |
Dec 09, 2005 | 6.071 | 6.096 | 6.061 | 6.064 | 598,876 | -0.02(-0.41%) |
Dec 08, 2005 | 6.071 | 6.117 | 6.068 | 6.089 | 401,599 | +0.02(+0.29%) |
Dec 07, 2005 | 6.078 | 6.085 | 6.032 | 6.071 | 405,263 | -0.01(-0.12%) |
Dec 06, 2005 | 6.071 | 6.135 | 6.068 | 6.078 | 503,620 | -0.02(-0.41%) |
Dec 05, 2005 | 6.032 | 6.103 | 6.032 | 6.103 | 524,475 | +0.05(+0.76%) |
Dec 02, 2005 | 6.057 | 6.082 | 6.050 | 6.057 | 451,482 | -0.04(-0.64%) |
Dec 01, 2005 | 6.089 | 6.121 | 6.078 | 6.096 | 456,555 | +0.01(+0.12%) |
Nov 30, 2005 | 6.085 | 6.117 | 6.075 | 6.089 | 451,764 | -0.03(-0.46%) |
Nov 29, 2005 | 6.068 | 6.121 | 6.057 | 6.117 | 518,274 | +0.02(+0.41%) |
Nov 28, 2005 | 6.068 | 6.103 | 6.046 | 6.092 | 455,991 | -0.00(-0.06%) |
Nov 25, 2005 | 6.128 | 6.128 | 6.039 | 6.096 | 206,013 | +0.04(+0.64%) |
Nov 23, 2005 | 5.986 | 6.075 | 5.979 | 6.057 | 615,786 | +0.05(+0.83%) |
Nov 22, 2005 | 5.997 | 6.039 | 5.982 | 6.007 | 689,624 | -0.01(-0.12%) |
Nov 21, 2005 | 6.014 | 6.046 | 5.986 | 6.014 | 717,806 | -0.07(-1.17%) |
Nov 18, 2005 | 6.075 | 6.103 | 6.057 | 6.085 | 427,527 | +0.00(+0.06%) |
Nov 17, 2005 | 6.117 | 6.128 | 6.071 | 6.082 | 603,104 | -0.04(-0.58%) |
Nov 16, 2005 | 6.131 | 6.174 | 6.117 | 6.117 | 504,183 | -0.04(-0.69%) |
Nov 15, 2005 | 6.121 | 6.167 | 6.117 | 6.160 | 413,154 | +0.03(+0.52%) |
Nov 14, 2005 | 6.210 | 6.213 | 6.124 | 6.128 | 243,214 | -0.09(-1.37%) |
Nov 11, 2005 | 6.210 | 6.234 | 6.199 | 6.213 | 384,408 | +0.00(+0.00%) |
Nov 10, 2005 | 6.192 | 6.213 | 6.174 | 6.213 | 286,897 | +0.03(+0.52%) |
Nov 09, 2005 | 6.156 | 6.188 | 6.149 | 6.181 | 331,989 | +0.01(+0.11%) |
Nov 08, 2005 | 6.185 | 6.188 | 6.142 | 6.174 | 356,789 | -0.01(-0.11%) |
Nov 07, 2005 | 6.160 | 6.185 | 6.121 | 6.181 | 300,142 | +0.04(+0.64%) |
Nov 04, 2005 | 6.160 | 6.181 | 6.124 | 6.142 | 243,214 | -0.02(-0.40%) |
Nov 03, 2005 | 6.146 | 6.174 | 6.142 | 6.167 | 294,224 | +0.04(+0.58%) |
Nov 02, 2005 | 6.131 | 6.181 | 6.131 | 6.131 | 313,670 | -0.00(-0.06%) |
Nov 01, 2005 | 6.110 | 6.167 | 6.110 | 6.135 | 399,626 | +0.03(+0.46%) |
Oct 31, 2005 | 6.135 | 6.149 | 6.096 | 6.107 | 346,925 | -0.04(-0.64%) |
Oct 28, 2005 | 6.149 | 6.163 | 6.128 | 6.146 | 319,306 | -0.01(-0.17%) |
Oct 27, 2005 | 6.149 | 6.199 | 6.149 | 6.156 | 251,105 | -0.03(-0.52%) |
Oct 26, 2005 | 6.174 | 6.202 | 6.155 | 6.188 | 277,315 | +0.00(+0.06%) |
Oct 25, 2005 | 6.124 | 6.206 | 6.121 | 6.185 | 387,790 | +0.05(+0.75%) |
Oct 24, 2005 | 6.110 | 6.160 | 6.110 | 6.139 | 306,343 | +0.01(+0.12%) |
Oct 21, 2005 | 6.121 | 6.156 | 6.100 | 6.131 | 252,514 | +0.01(+0.23%) |
Oct 20, 2005 | 6.085 | 6.117 | 6.032 | 6.117 | 388,072 | +0.05(+0.82%) |
Oct 19, 2005 | 6.103 | 6.124 | 6.050 | 6.068 | 366,089 | -0.03(-0.47%) |
Oct 18, 2005 | 6.078 | 6.107 | 6.036 | 6.096 | 378,490 | +0.04(+0.70%) |
Oct 17, 2005 | 6.082 | 6.121 | 6.025 | 6.053 | 267,451 | -0.05(-0.81%) |
Oct 14, 2005 | 6.061 | 6.121 | 6.029 | 6.103 | 446,127 | +0.06(+1.06%) |
Oct 13, 2005 | 6.149 | 6.167 | 6.036 | 6.039 | 530,675 | -0.14(-2.24%) |
Oct 12, 2005 | 6.234 | 6.269 | 6.128 | 6.178 | 358,480 | -0.09(-1.47%) |
Oct 11, 2005 | 6.238 | 6.277 | 6.234 | 6.270 | 215,313 | -0.01(-0.23%) |
Oct 10, 2005 | 6.249 | 6.291 | 6.227 | 6.284 | 234,196 | +0.02(+0.28%) |
Oct 07, 2005 | 6.256 | 6.278 | 6.210 | 6.266 | 338,189 | -0.02(-0.34%) |
Oct 06, 2005 | 6.270 | 6.298 | 6.263 | 6.288 | 313,670 | +0.00(+0.06%) |
Oct 05, 2005 | 6.284 | 6.305 | 6.259 | 6.284 | 281,260 | -0.03(-0.45%) |
Oct 04, 2005 | 6.316 | 6.337 | 6.288 | 6.312 | 271,960 | -0.00(-0.06%) |
Oct 03, 2005 | 6.220 | 6.327 | 6.220 | 6.316 | 338,189 | +0.07(+1.19%) |
Sep 30, 2005 | 6.195 | 6.245 | 6.171 | 6.241 | 353,689 | +0.08(+1.32%) |
Sep 29, 2005 | 6.146 | 6.167 | 6.121 | 6.160 | 350,871 | +0.01(+0.23%) |
Sep 28, 2005 | 6.128 | 6.185 | 6.117 | 6.146 | 374,262 | +0.02(+0.29%) |
Sep 27, 2005 | 6.192 | 6.192 | 6.124 | 6.128 | 458,246 | -0.03(-0.52%) |
Sep 26, 2005 | 6.195 | 6.199 | 6.142 | 6.160 | 320,716 | -0.04(-0.57%) |
Sep 23, 2005 | 6.195 | 6.210 | 6.153 | 6.195 | 358,762 | +0.01(+0.11%) |
Sep 22, 2005 | 6.266 | 6.281 | 6.178 | 6.188 | 399,345 | -0.09(-1.47%) |
Sep 21, 2005 | 6.295 | 6.323 | 6.249 | 6.281 | 356,225 | -0.06(-0.90%) |
Sep 20, 2005 | 6.348 | 6.366 | 6.334 | 6.337 | 320,716 | -0.02(-0.28%) |
Sep 19, 2005 | 6.330 | 6.366 | 6.330 | 6.355 | 311,697 | +0.01(+0.11%) |
Sep 16, 2005 | 6.376 | 6.376 | 6.341 | 6.348 | 184,876 | -0.02(-0.33%) |
Sep 15, 2005 | 6.383 | 6.383 | 6.355 | 6.369 | 200,940 | -0.01(-0.22%) |
Sep 14, 2005 | 6.398 | 6.414 | 6.359 | 6.383 | 269,987 | -0.01(-0.22%) |
Sep 13, 2005 | 6.405 | 6.422 | 6.394 | 6.398 | 180,085 | -0.01(-0.17%) |
Sep 12, 2005 | 6.422 | 6.430 | 6.405 | 6.408 | 205,731 | -0.02(-0.33%) |
Sep 09, 2005 | 6.430 | 6.437 | 6.419 | 6.430 | 192,486 | +0.00(+0.00%) |
Sep 08, 2005 | 6.426 | 6.440 | 6.419 | 6.430 | 289,151 | -0.01(-0.17%) |
Sep 07, 2005 | 6.422 | 6.440 | 6.415 | 6.440 | 284,360 | +0.01(+0.21%) |
Sep 06, 2005 | 6.398 | 6.433 | 6.387 | 6.427 | 242,650 | +0.02(+0.34%) |
Sep 02, 2005 | 6.412 | 6.433 | 6.405 | 6.405 | 134,430 | -0.01(-0.22%) |
Sep 01, 2005 | 6.387 | 6.440 | 6.383 | 6.419 | 256,178 | +0.04(+0.56%) |
Aug 31, 2005 | 6.412 | 6.415 | 6.383 | 6.383 | 297,888 | -0.03(-0.44%) |
Aug 30, 2005 | 6.426 | 6.433 | 6.405 | 6.412 | 295,633 | -0.02(-0.28%) |
Aug 29, 2005 | 6.430 | 6.440 | 6.426 | 6.430 | 177,831 | +0.00(+0.00%) |
Aug 26, 2005 | 6.437 | 6.437 | 6.415 | 6.430 | 298,170 | +0.00(+0.06%) |
Aug 25, 2005 | 6.401 | 6.440 | 6.394 | 6.426 | 343,262 | +0.00(+0.06%) |
Aug 24, 2005 | 6.422 | 6.430 | 6.405 | 6.422 | 244,623 | +0.01(+0.17%) |
Aug 23, 2005 | 6.383 | 6.426 | 6.383 | 6.412 | 331,989 | +0.03(+0.50%) |
Aug 22, 2005 | 6.440 | 6.444 | 6.380 | 6.380 | 324,379 | -0.08(-1.21%) |
Aug 19, 2005 | 6.469 | 6.483 | 6.444 | 6.458 | 204,322 | -0.01(-0.22%) |
Aug 18, 2005 | 6.500 | 6.504 | 6.461 | 6.472 | 278,160 | -0.03(-0.44%) |
Aug 17, 2005 | 6.554 | 6.554 | 6.497 | 6.500 | 219,822 | -0.04(-0.65%) |
Aug 16, 2005 | 6.504 | 6.550 | 6.504 | 6.543 | 193,613 | +0.02(+0.27%) |
Aug 15, 2005 | 6.547 | 6.568 | 6.500 | 6.525 | 317,897 | -0.03(-0.49%) |
Aug 12, 2005 | 6.543 | 6.571 | 6.518 | 6.557 | 176,140 | +0.01(+0.22%) |
Aug 11, 2005 | 6.515 | 6.547 | 6.500 | 6.543 | 190,795 | +0.03(+0.44%) |
Aug 10, 2005 | 6.536 | 6.561 | 6.515 | 6.515 | 250,823 | -0.04(-0.65%) |
Aug 09, 2005 | 6.511 | 6.557 | 6.508 | 6.557 | 227,432 | +0.03(+0.43%) |
Aug 08, 2005 | 6.536 | 6.568 | 6.511 | 6.529 | 227,995 | -0.01(-0.22%) |
Aug 05, 2005 | 6.547 | 6.568 | 6.529 | 6.543 | 273,933 | -0.02(-0.32%) |
Aug 04, 2005 | 6.557 | 6.564 | 6.536 | 6.564 | 292,251 | +0.00(+0.00%) |
Aug 03, 2005 | 6.564 | 6.579 | 6.543 | 6.564 | 251,387 | +0.00(+0.00%) |
Aug 02, 2005 | 6.579 | 6.579 | 6.550 | 6.564 | 281,542 | +0.00(+0.00%) |
Aug 01, 2005 | 6.564 | 6.611 | 6.540 | 6.564 | 311,134 | +0.01(+0.16%) |
Jul 29, 2005 | 6.561 | 6.564 | 6.529 | 6.554 | 256,741 | +0.01(+0.16%) |
Jul 28, 2005 | 6.550 | 6.564 | 6.536 | 6.543 | 294,788 | -0.01(-0.11%) |
Jul 27, 2005 | 6.547 | 6.557 | 6.515 | 6.550 | 262,942 | -0.01(-0.11%) |
Jul 26, 2005 | 6.504 | 6.557 | 6.483 | 6.557 | 368,908 | +0.06(+0.98%) |
Jul 25, 2005 | 6.483 | 6.511 | 6.451 | 6.493 | 524,193 | +0.04(+0.55%) |
Jul 22, 2005 | 6.454 | 6.472 | 6.437 | 6.458 | 193,895 | -0.01(-0.16%) |
Jul 21, 2005 | 6.469 | 6.483 | 6.437 | 6.469 | 258,151 | -0.02(-0.27%) |
Jul 20, 2005 | 6.419 | 6.490 | 6.408 | 6.486 | 260,405 | +0.03(+0.44%) |
Jul 19, 2005 | 6.398 | 6.458 | 6.394 | 6.458 | 240,959 | +0.05(+0.83%) |
Jul 18, 2005 | 6.408 | 6.444 | 6.405 | 6.405 | 189,385 | -0.01(-0.17%) |
Jul 15, 2005 | 6.398 | 6.419 | 6.387 | 6.415 | 183,185 | +0.01(+0.22%) |
Jul 14, 2005 | 6.380 | 6.415 | 6.362 | 6.402 | 332,270 | +0.02(+0.34%) |
Jul 13, 2005 | 6.394 | 6.440 | 6.380 | 6.380 | 346,925 | -0.04(-0.61%) |
Jul 12, 2005 | 6.380 | 6.419 | 6.377 | 6.419 | 292,251 | +0.00(+0.06%) |
Jul 11, 2005 | 6.330 | 6.419 | 6.330 | 6.415 | 263,787 | +0.06(+1.01%) |
Jul 08, 2005 | 6.330 | 6.387 | 6.305 | 6.351 | 420,200 | -0.02(-0.29%) |
Jul 07, 2005 | 6.351 | 6.391 | 6.334 | 6.370 | 272,805 | -0.02(-0.27%) |
Jul 06, 2005 | 6.383 | 6.408 | 6.380 | 6.387 | 226,586 | +0.00(+0.00%) |
Jul 05, 2005 | 6.433 | 6.433 | 6.377 | 6.387 | 225,741 | -0.05(-0.72%) |
Jul 01, 2005 | 6.316 | 6.433 | 6.312 | 6.433 | 268,578 | +0.10(+1.63%) |
Jun 30, 2005 | 6.270 | 6.330 | 6.231 | 6.330 | 393,708 | +0.08(+1.25%) |
Jun 29, 2005 | 6.273 | 6.273 | 6.231 | 6.252 | 280,133 | -0.02(-0.28%) |
Jun 28, 2005 | 6.202 | 6.291 | 6.186 | 6.270 | 362,989 | +0.06(+1.03%) |
Jun 27, 2005 | 6.199 | 6.224 | 6.174 | 6.206 | 553,221 | +0.01(+0.11%) |
Jun 24, 2005 | 6.263 | 6.281 | 6.195 | 6.199 | 543,921 | -0.09(-1.41%) |
Jun 23, 2005 | 6.312 | 6.323 | 6.263 | 6.288 | 342,980 | -0.04(-0.67%) |
Jun 22, 2005 | 6.305 | 6.330 | 6.298 | 6.330 | 319,025 | +0.01(+0.22%) |
Jun 21, 2005 | 6.334 | 6.355 | 6.291 | 6.316 | 390,326 | -0.05(-0.73%) |
Jun 20, 2005 | 6.405 | 6.405 | 6.355 | 6.362 | 214,468 | -0.04(-0.66%) |
Jun 17, 2005 | 6.334 | 6.408 | 6.303 | 6.405 | 381,026 | +0.05(+0.73%) |
Jun 16, 2005 | 6.334 | 6.362 | 6.316 | 6.359 | 346,925 | +0.01(+0.22%) |
Jun 15, 2005 | 6.362 | 6.379 | 6.305 | 6.344 | 390,608 | -0.03(-0.50%) |
Jun 14, 2005 | 6.426 | 6.437 | 6.373 | 6.376 | 342,134 | -0.07(-1.10%) |
Jun 13, 2005 | 6.412 | 6.451 | 6.401 | 6.447 | 292,251 | +0.01(+0.11%) |
Jun 10, 2005 | 6.387 | 6.444 | 6.369 | 6.440 | 426,400 | +0.06(+0.89%) |
Jun 09, 2005 | 6.366 | 6.401 | 6.352 | 6.383 | 366,653 | +0.00(+0.00%) |
Jun 08, 2005 | 6.426 | 6.444 | 6.366 | 6.383 | 309,443 | -0.06(-0.99%) |
Jun 07, 2005 | 6.447 | 6.476 | 6.430 | 6.447 | 238,987 | -0.02(-0.33%) |
Jun 06, 2005 | 6.465 | 6.486 | 6.458 | 6.469 | 230,814 | -0.02(-0.33%) |
Jun 03, 2005 | 6.458 | 6.497 | 6.451 | 6.490 | 160,639 | -0.00(-0.05%) |
Jun 02, 2005 | 6.508 | 6.511 | 6.469 | 6.493 | 186,567 | -0.01(-0.22%) |