Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.414 | 5.471 | 5.409 | 5.435 | 161,135 | +0.03(+0.57%) |
May 30, 2006 | 5.471 | 5.471 | 5.404 | 5.404 | 86,943 | -0.05(-0.85%) |
May 26, 2006 | 5.435 | 5.471 | 5.414 | 5.450 | 34,197 | +0.02(+0.38%) |
May 25, 2006 | 5.460 | 5.460 | 5.409 | 5.429 | 70,714 | -0.01(-0.19%) |
May 24, 2006 | 5.466 | 5.466 | 5.419 | 5.440 | 71,873 | -0.02(-0.38%) |
May 23, 2006 | 5.440 | 5.463 | 5.435 | 5.460 | 55,837 | -0.01(-0.19%) |
May 22, 2006 | 5.476 | 5.476 | 5.435 | 5.471 | 68,975 | +0.02(+0.28%) |
May 19, 2006 | 5.455 | 5.471 | 5.429 | 5.455 | 75,737 | +0.00(+0.00%) |
May 18, 2006 | 5.409 | 5.455 | 5.409 | 5.455 | 48,301 | +0.03(+0.48%) |
May 17, 2006 | 5.533 | 5.538 | 5.383 | 5.429 | 164,999 | -0.12(-2.24%) |
May 16, 2006 | 5.533 | 5.569 | 5.497 | 5.554 | 72,259 | +0.05(+0.94%) |
May 15, 2006 | 5.455 | 5.523 | 5.455 | 5.502 | 131,574 | +0.04(+0.66%) |
May 12, 2006 | 5.460 | 5.497 | 5.460 | 5.466 | 45,983 | -0.01(-0.09%) |
May 11, 2006 | 5.497 | 5.502 | 5.455 | 5.471 | 70,327 | -0.07(-1.21%) |
May 10, 2006 | 5.491 | 5.564 | 5.491 | 5.538 | 75,157 | +0.03(+0.47%) |
May 09, 2006 | 5.543 | 5.543 | 5.497 | 5.512 | 41,732 | -0.04(-0.65%) |
May 08, 2006 | 5.523 | 5.559 | 5.512 | 5.548 | 94,478 | +0.01(+0.09%) |
May 05, 2006 | 5.538 | 5.559 | 5.517 | 5.543 | 52,552 | +0.02(+0.37%) |
May 04, 2006 | 5.554 | 5.569 | 5.507 | 5.523 | 33,038 | -0.03(-0.47%) |
May 03, 2006 | 5.548 | 5.585 | 5.533 | 5.548 | 72,452 | -0.04(-0.74%) |
May 02, 2006 | 5.605 | 5.657 | 5.564 | 5.590 | 49,847 | -0.01(-0.18%) |
May 01, 2006 | 5.647 | 5.714 | 5.569 | 5.600 | 80,567 | -0.08(-1.37%) |
Apr 28, 2006 | 5.642 | 5.745 | 5.642 | 5.678 | 50,234 | +0.05(+0.92%) |
Apr 27, 2006 | 5.616 | 5.662 | 5.616 | 5.626 | 48,881 | -0.01(-0.18%) |
Apr 26, 2006 | 5.595 | 5.642 | 5.564 | 5.636 | 39,607 | +0.05(+0.83%) |
Apr 25, 2006 | 5.554 | 5.636 | 5.543 | 5.590 | 75,351 | -0.01(-0.09%) |
Apr 24, 2006 | 5.481 | 5.621 | 5.481 | 5.595 | 175,239 | +0.11(+2.08%) |
Apr 21, 2006 | 5.491 | 5.502 | 5.471 | 5.481 | 122,687 | -0.04(-0.66%) |
Apr 20, 2006 | 5.517 | 5.523 | 5.486 | 5.517 | 73,612 | +0.01(+0.09%) |
Apr 19, 2006 | 5.574 | 5.616 | 5.512 | 5.512 | 202,095 | -0.06(-1.11%) |
Apr 18, 2006 | 5.590 | 5.616 | 5.528 | 5.574 | 150,895 | -0.02(-0.28%) |
Apr 17, 2006 | 5.564 | 5.595 | 5.564 | 5.590 | 41,732 | -0.01(-0.18%) |
Apr 13, 2006 | 5.590 | 5.600 | 5.559 | 5.600 | 47,335 | +0.02(+0.28%) |
Apr 12, 2006 | 5.590 | 5.626 | 5.585 | 5.585 | 65,883 | -0.04(-0.74%) |
Apr 11, 2006 | 5.662 | 5.662 | 5.621 | 5.626 | 22,991 | -0.04(-0.64%) |
Apr 10, 2006 | 5.667 | 5.673 | 5.616 | 5.662 | 58,735 | -0.02(-0.36%) |
Apr 07, 2006 | 5.714 | 5.719 | 5.647 | 5.683 | 87,909 | -0.01(-0.18%) |
Apr 06, 2006 | 5.735 | 5.735 | 5.693 | 5.693 | 63,179 | -0.05(-0.90%) |
Apr 05, 2006 | 5.730 | 5.745 | 5.719 | 5.745 | 29,174 | -0.01(-0.09%) |
Apr 04, 2006 | 5.699 | 5.750 | 5.673 | 5.750 | 92,160 | +0.06(+1.09%) |
Apr 03, 2006 | 5.699 | 5.719 | 5.667 | 5.688 | 84,625 | -0.04(-0.72%) |
Mar 31, 2006 | 5.693 | 5.735 | 5.693 | 5.730 | 73,612 | +0.03(+0.55%) |
Mar 30, 2006 | 5.735 | 5.745 | 5.678 | 5.699 | 38,255 | -0.03(-0.45%) |
Mar 29, 2006 | 5.750 | 5.807 | 5.724 | 5.724 | 46,176 | -0.05(-0.81%) |
Mar 28, 2006 | 5.761 | 5.802 | 5.755 | 5.771 | 142,780 | -0.03(-0.45%) |
Mar 27, 2006 | 5.812 | 5.843 | 5.792 | 5.797 | 84,818 | -0.05(-0.80%) |
Mar 24, 2006 | 5.864 | 5.875 | 5.787 | 5.843 | 85,204 | -0.02(-0.35%) |
Mar 23, 2006 | 5.781 | 5.885 | 5.781 | 5.864 | 118,822 | +0.04(+0.71%) |
Mar 22, 2006 | 5.771 | 5.843 | 5.771 | 5.823 | 105,877 | +0.03(+0.54%) |
Mar 21, 2006 | 5.755 | 5.807 | 5.745 | 5.792 | 88,296 | +0.01(+0.09%) |
Mar 20, 2006 | 5.704 | 5.797 | 5.678 | 5.787 | 87,523 | +0.06(+1.09%) |
Mar 17, 2006 | 5.724 | 5.745 | 5.683 | 5.724 | 88,682 | +0.01(+0.18%) |
Mar 16, 2006 | 5.719 | 5.761 | 5.714 | 5.714 | 89,648 | -0.01(-0.18%) |
Mar 15, 2006 | 5.683 | 5.745 | 5.678 | 5.724 | 60,474 | -0.01(-0.18%) |
Mar 14, 2006 | 5.724 | 5.745 | 5.647 | 5.735 | 121,914 | +0.06(+1.09%) |
Mar 13, 2006 | 5.714 | 5.714 | 5.673 | 5.673 | 51,393 | -0.03(-0.45%) |
Mar 10, 2006 | 5.657 | 5.719 | 5.657 | 5.699 | 151,668 | -0.01(-0.09%) |
Mar 09, 2006 | 5.719 | 5.719 | 5.678 | 5.704 | 83,079 | +0.00(+0.00%) |
Mar 08, 2006 | 5.642 | 5.709 | 5.642 | 5.704 | 62,406 | +0.04(+0.73%) |
Mar 07, 2006 | 5.693 | 5.709 | 5.657 | 5.662 | 45,790 | -0.02(-0.36%) |
Mar 06, 2006 | 5.719 | 5.719 | 5.667 | 5.683 | 52,359 | +0.02(+0.27%) |
Mar 03, 2006 | 5.719 | 5.719 | 5.667 | 5.667 | 74,385 | -0.04(-0.73%) |
Mar 02, 2006 | 5.693 | 5.771 | 5.683 | 5.709 | 93,512 | +0.01(+0.09%) |
Mar 01, 2006 | 5.683 | 5.709 | 5.683 | 5.704 | 78,828 | +0.01(+0.18%) |
Feb 28, 2006 | 5.683 | 5.693 | 5.662 | 5.693 | 60,087 | +0.01(+0.18%) |
Feb 27, 2006 | 5.662 | 5.693 | 5.662 | 5.683 | 36,129 | +0.03(+0.46%) |
Feb 24, 2006 | 5.657 | 5.693 | 5.652 | 5.657 | 64,145 | +0.01(+0.09%) |
Feb 23, 2006 | 5.683 | 5.693 | 5.652 | 5.652 | 74,191 | -0.03(-0.55%) |
Feb 22, 2006 | 5.673 | 5.704 | 5.667 | 5.683 | 48,108 | +0.02(+0.27%) |
Feb 21, 2006 | 5.673 | 5.693 | 5.662 | 5.667 | 66,849 | -0.03(-0.45%) |
Feb 17, 2006 | 5.704 | 5.714 | 5.673 | 5.693 | 41,539 | +0.00(+0.00%) |
Feb 16, 2006 | 5.652 | 5.693 | 5.652 | 5.693 | 63,565 | +0.03(+0.46%) |
Feb 15, 2006 | 5.688 | 5.693 | 5.652 | 5.667 | 20,480 | -0.02(-0.36%) |
Feb 14, 2006 | 5.688 | 5.688 | 5.647 | 5.688 | 32,845 | +0.03(+0.46%) |
Feb 13, 2006 | 5.642 | 5.693 | 5.642 | 5.662 | 40,960 | -0.01(-0.18%) |
Feb 10, 2006 | 5.678 | 5.704 | 5.667 | 5.673 | 22,025 | -0.02(-0.36%) |
Feb 09, 2006 | 5.683 | 5.719 | 5.673 | 5.693 | 53,325 | -0.01(-0.18%) |
Feb 08, 2006 | 5.709 | 5.745 | 5.693 | 5.704 | 153,986 | +0.00(+0.00%) |
Feb 07, 2006 | 5.590 | 5.704 | 5.590 | 5.704 | 252,136 | +0.06(+1.10%) |
Feb 06, 2006 | 5.626 | 5.678 | 5.626 | 5.642 | 88,682 | -0.01(-0.09%) |
Feb 03, 2006 | 5.693 | 5.693 | 5.636 | 5.647 | 57,769 | -0.05(-0.82%) |
Feb 02, 2006 | 5.709 | 5.719 | 5.647 | 5.693 | 95,637 | +0.00(+0.00%) |
Feb 01, 2006 | 5.693 | 5.733 | 5.693 | 5.693 | 63,179 | -0.02(-0.27%) |
Jan 31, 2006 | 5.714 | 5.719 | 5.688 | 5.709 | 90,228 | +0.01(+0.09%) |
Jan 30, 2006 | 5.714 | 5.719 | 5.688 | 5.704 | 35,163 | -0.01(-0.18%) |
Jan 27, 2006 | 5.699 | 5.730 | 5.693 | 5.714 | 50,040 | +0.02(+0.27%) |
Jan 26, 2006 | 5.709 | 5.730 | 5.693 | 5.699 | 64,338 | -0.03(-0.45%) |
Jan 25, 2006 | 5.745 | 5.761 | 5.719 | 5.724 | 60,860 | -0.03(-0.54%) |
Jan 24, 2006 | 5.771 | 5.797 | 5.755 | 5.755 | 74,771 | -0.01(-0.09%) |
Jan 23, 2006 | 5.781 | 5.802 | 5.761 | 5.761 | 29,367 | -0.02(-0.36%) |
Jan 20, 2006 | 5.787 | 5.812 | 5.776 | 5.781 | 35,743 | -0.03(-0.53%) |
Jan 19, 2006 | 5.735 | 5.823 | 5.735 | 5.812 | 86,557 | +0.01(+0.18%) |
Jan 18, 2006 | 5.797 | 5.818 | 5.787 | 5.802 | 43,858 | -0.02(-0.27%) |
Jan 17, 2006 | 5.787 | 5.818 | 5.750 | 5.818 | 74,191 | -0.01(-0.18%) |
Jan 13, 2006 | 5.792 | 5.828 | 5.771 | 5.828 | 64,145 | +0.02(+0.27%) |
Jan 12, 2006 | 5.828 | 5.860 | 5.802 | 5.812 | 23,378 | -0.05(-0.80%) |
Jan 11, 2006 | 5.843 | 5.875 | 5.828 | 5.859 | 72,259 | +0.00(+0.00%) |
Jan 10, 2006 | 5.885 | 5.885 | 5.828 | 5.859 | 81,533 | -0.02(-0.26%) |
Jan 09, 2006 | 5.833 | 5.875 | 5.771 | 5.875 | 95,831 | +0.02(+0.35%) |
Jan 06, 2006 | 5.833 | 5.864 | 5.823 | 5.854 | 73,998 | +0.03(+0.44%) |
Jan 05, 2006 | 5.875 | 5.875 | 5.802 | 5.828 | 96,603 | +0.01(+0.09%) |
Jan 04, 2006 | 5.807 | 5.833 | 5.781 | 5.823 | 70,714 | +0.03(+0.54%) |
Jan 03, 2006 | 5.745 | 5.797 | 5.745 | 5.792 | 156,691 | +0.03(+0.54%) |
Dec 30, 2005 | 5.761 | 5.797 | 5.745 | 5.761 | 107,230 | -0.02(-0.27%) |
Dec 29, 2005 | 5.776 | 5.838 | 5.771 | 5.776 | 118,243 | -0.05(-0.89%) |
Dec 28, 2005 | 5.787 | 5.843 | 5.771 | 5.828 | 96,217 | +0.06(+0.99%) |
Dec 27, 2005 | 5.823 | 5.823 | 5.761 | 5.771 | 169,056 | -0.06(-1.02%) |
Dec 23, 2005 | 5.823 | 5.859 | 5.823 | 5.830 | 64,338 | +0.02(+0.31%) |
Dec 22, 2005 | 5.761 | 5.812 | 5.755 | 5.812 | 63,179 | +0.06(+0.99%) |
Dec 21, 2005 | 5.740 | 5.761 | 5.719 | 5.755 | 55,064 | -0.01(-0.09%) |
Dec 20, 2005 | 5.735 | 5.771 | 5.724 | 5.761 | 92,933 | +0.03(+0.45%) |
Dec 19, 2005 | 5.755 | 5.781 | 5.730 | 5.735 | 66,463 | -0.04(-0.72%) |
Dec 16, 2005 | 5.771 | 5.797 | 5.771 | 5.776 | 68,395 | +0.01(+0.18%) |
Dec 15, 2005 | 5.745 | 5.776 | 5.740 | 5.766 | 101,820 | +0.03(+0.54%) |
Dec 14, 2005 | 5.730 | 5.740 | 5.709 | 5.735 | 59,508 | +0.04(+0.64%) |
Dec 13, 2005 | 5.693 | 5.733 | 5.678 | 5.699 | 77,669 | -0.06(-0.99%) |
Dec 12, 2005 | 5.761 | 5.776 | 5.740 | 5.755 | 43,858 | -0.01(-0.09%) |
Dec 09, 2005 | 5.766 | 5.787 | 5.730 | 5.761 | 107,616 | +0.01(+0.09%) |
Dec 08, 2005 | 5.735 | 5.766 | 5.709 | 5.755 | 94,671 | +0.01(+0.09%) |
Dec 07, 2005 | 5.719 | 5.750 | 5.688 | 5.750 | 148,383 | +0.03(+0.54%) |
Dec 06, 2005 | 5.621 | 5.719 | 5.621 | 5.719 | 235,713 | +0.00(+0.00%) |
Dec 05, 2005 | 5.730 | 5.755 | 5.693 | 5.719 | 202,288 | -0.05(-0.90%) |
Dec 02, 2005 | 5.766 | 5.787 | 5.709 | 5.771 | 182,774 | +0.00(+0.00%) |
Dec 01, 2005 | 5.875 | 5.875 | 5.766 | 5.771 | 230,690 | -0.13(-2.28%) |
Nov 30, 2005 | 5.818 | 5.906 | 5.812 | 5.906 | 127,710 | +0.05(+0.80%) |
Nov 29, 2005 | 5.854 | 5.859 | 5.849 | 5.859 | 112,640 | -0.01(-0.09%) |
Nov 28, 2005 | 5.849 | 5.864 | 5.750 | 5.864 | 133,120 | +0.03(+0.53%) |
Nov 25, 2005 | 5.797 | 5.838 | 5.797 | 5.833 | 15,843 | +0.08(+1.44%) |
Nov 23, 2005 | 5.766 | 5.766 | 5.745 | 5.750 | 70,134 | +0.01(+0.18%) |
Nov 22, 2005 | 5.688 | 5.740 | 5.688 | 5.740 | 68,975 | +0.04(+0.73%) |
Nov 21, 2005 | 5.693 | 5.714 | 5.693 | 5.699 | 79,022 | -0.01(-0.09%) |
Nov 18, 2005 | 5.730 | 5.730 | 5.693 | 5.704 | 79,794 | -0.02(-0.27%) |
Nov 17, 2005 | 5.693 | 5.735 | 5.693 | 5.719 | 82,693 | +0.01(+0.09%) |
Nov 16, 2005 | 5.724 | 5.745 | 5.704 | 5.714 | 175,239 | +0.05(+0.91%) |
Nov 15, 2005 | 5.699 | 5.719 | 5.652 | 5.662 | 50,620 | -0.01(-0.18%) |
Nov 14, 2005 | 5.714 | 5.735 | 5.662 | 5.673 | 88,296 | -0.06(-0.99%) |
Nov 11, 2005 | 5.740 | 5.740 | 5.652 | 5.730 | 56,609 | +0.01(+0.18%) |
Nov 10, 2005 | 5.750 | 5.761 | 5.699 | 5.719 | 99,502 | -0.06(-1.07%) |
Nov 09, 2005 | 5.797 | 5.812 | 5.776 | 5.781 | 53,518 | +0.01(+0.09%) |
Nov 08, 2005 | 5.781 | 5.818 | 5.771 | 5.776 | 79,022 | +0.01(+0.18%) |
Nov 07, 2005 | 5.787 | 5.787 | 5.766 | 5.766 | 55,643 | +0.00(+0.00%) |
Nov 04, 2005 | 5.735 | 5.766 | 5.730 | 5.766 | 50,427 | +0.01(+0.18%) |
Nov 03, 2005 | 5.735 | 5.792 | 5.735 | 5.755 | 61,246 | +0.01(+0.09%) |
Nov 02, 2005 | 5.735 | 5.750 | 5.730 | 5.750 | 61,826 | +0.02(+0.27%) |
Nov 01, 2005 | 5.735 | 5.771 | 5.719 | 5.735 | 106,071 | -0.01(-0.18%) |
Oct 31, 2005 | 5.735 | 5.761 | 5.704 | 5.745 | 82,113 | +0.02(+0.36%) |
Oct 28, 2005 | 5.699 | 5.724 | 5.693 | 5.724 | 41,346 | +0.01(+0.09%) |
Oct 27, 2005 | 5.699 | 5.723 | 5.688 | 5.719 | 27,821 | +0.02(+0.36%) |
Oct 26, 2005 | 5.704 | 5.724 | 5.683 | 5.699 | 85,591 | -0.03(-0.54%) |
Oct 25, 2005 | 5.724 | 5.750 | 5.719 | 5.730 | 87,329 | -0.01(-0.09%) |
Oct 24, 2005 | 5.699 | 5.771 | 5.693 | 5.735 | 49,268 | +0.02(+0.36%) |
Oct 21, 2005 | 5.585 | 5.714 | 5.585 | 5.714 | 133,313 | +0.04(+0.64%) |
Oct 20, 2005 | 5.616 | 5.678 | 5.611 | 5.678 | 77,669 | +0.04(+0.64%) |
Oct 19, 2005 | 5.621 | 5.662 | 5.585 | 5.642 | 83,079 | -0.02(-0.37%) |
Oct 18, 2005 | 5.616 | 5.673 | 5.564 | 5.662 | 289,425 | +0.00(+0.00%) |
Oct 17, 2005 | 5.719 | 5.740 | 5.657 | 5.662 | 219,291 | -0.06(-1.00%) |
Oct 14, 2005 | 5.724 | 5.755 | 5.719 | 5.719 | 45,210 | -0.02(-0.27%) |
Oct 13, 2005 | 5.807 | 5.812 | 5.730 | 5.735 | 118,243 | -0.11(-1.86%) |
Oct 12, 2005 | 5.849 | 5.869 | 5.818 | 5.843 | 64,531 | -0.04(-0.62%) |
Oct 11, 2005 | 5.864 | 5.885 | 5.859 | 5.880 | 44,824 | +0.04(+0.71%) |
Oct 10, 2005 | 5.849 | 5.875 | 5.818 | 5.838 | 85,591 | -0.03(-0.53%) |
Oct 07, 2005 | 5.843 | 5.885 | 5.843 | 5.869 | 73,225 | -0.01(-0.09%) |
Oct 06, 2005 | 5.869 | 5.890 | 5.869 | 5.875 | 25,503 | -0.03(-0.53%) |
Oct 05, 2005 | 5.937 | 5.952 | 5.906 | 5.906 | 73,419 | -0.03(-0.44%) |
Oct 04, 2005 | 5.947 | 5.947 | 5.921 | 5.931 | 27,435 | -0.02(-0.26%) |
Oct 03, 2005 | 5.942 | 5.978 | 5.895 | 5.947 | 109,935 | +0.01(+0.09%) |
Sep 30, 2005 | 5.900 | 5.947 | 5.900 | 5.942 | 79,794 | +0.03(+0.44%) |
Sep 29, 2005 | 5.926 | 5.942 | 5.911 | 5.916 | 65,883 | -0.01(-0.17%) |
Sep 28, 2005 | 5.911 | 5.942 | 5.885 | 5.926 | 73,225 | +0.03(+0.44%) |
Sep 27, 2005 | 5.911 | 5.921 | 5.890 | 5.900 | 56,996 | -0.03(-0.52%) |
Sep 26, 2005 | 5.926 | 5.952 | 5.906 | 5.931 | 128,676 | +0.01(+0.17%) |
Sep 23, 2005 | 5.921 | 5.957 | 5.895 | 5.921 | 29,174 | -0.01(-0.09%) |
Sep 22, 2005 | 5.978 | 6.014 | 5.921 | 5.926 | 96,797 | -0.05(-0.87%) |
Sep 21, 2005 | 5.994 | 5.994 | 5.968 | 5.978 | 84,045 | +0.00(+0.00%) |
Sep 20, 2005 | 6.009 | 6.009 | 5.957 | 5.978 | 122,880 | -0.03(-0.52%) |
Sep 19, 2005 | 6.004 | 6.025 | 5.988 | 6.009 | 64,917 | +0.01(+0.09%) |
Sep 16, 2005 | 6.004 | 6.004 | 5.999 | 6.004 | 28,594 | -0.01(-0.09%) |
Sep 15, 2005 | 6.066 | 6.066 | 6.004 | 6.009 | 63,951 | -0.04(-0.60%) |
Sep 14, 2005 | 6.082 | 6.087 | 6.025 | 6.045 | 91,000 | -0.02(-0.26%) |
Sep 13, 2005 | 6.056 | 6.087 | 6.045 | 6.061 | 133,506 | +0.03(+0.52%) |
Sep 12, 2005 | 6.045 | 6.066 | 6.004 | 6.030 | 65,690 | -0.05(-0.85%) |
Sep 09, 2005 | 6.056 | 6.128 | 6.045 | 6.082 | 119,402 | +0.02(+0.26%) |
Sep 08, 2005 | 6.123 | 6.123 | 6.066 | 6.066 | 52,166 | -0.01(-0.09%) |
Sep 07, 2005 | 6.030 | 6.071 | 6.030 | 6.071 | 56,416 | +0.02(+0.34%) |
Sep 06, 2005 | 6.019 | 6.050 | 6.019 | 6.050 | 72,839 | +0.05(+0.78%) |
Sep 02, 2005 | 5.999 | 6.019 | 5.999 | 6.004 | 92,739 | +0.02(+0.35%) |
Sep 01, 2005 | 5.978 | 5.988 | 5.962 | 5.983 | 51,972 | +0.02(+0.35%) |
Aug 31, 2005 | 5.931 | 5.973 | 5.931 | 5.962 | 101,047 | +0.02(+0.26%) |
Aug 30, 2005 | 5.942 | 5.952 | 5.942 | 5.947 | 41,539 | -0.01(-0.17%) |
Aug 29, 2005 | 5.957 | 5.973 | 5.942 | 5.957 | 55,450 | +0.02(+0.35%) |
Aug 26, 2005 | 5.937 | 5.962 | 5.931 | 5.937 | 42,892 | -0.02(-0.26%) |
Aug 25, 2005 | 5.952 | 5.973 | 5.942 | 5.952 | 62,212 | +0.01(+0.17%) |
Aug 24, 2005 | 5.947 | 5.952 | 5.926 | 5.942 | 51,972 | +0.01(+0.17%) |
Aug 23, 2005 | 5.931 | 5.937 | 5.916 | 5.931 | 41,732 | -0.02(-0.35%) |
Aug 22, 2005 | 5.926 | 5.952 | 5.921 | 5.952 | 54,098 | +0.03(+0.44%) |
Aug 19, 2005 | 5.952 | 5.952 | 5.921 | 5.926 | 34,391 | -0.01(-0.09%) |
Aug 18, 2005 | 5.921 | 5.942 | 5.921 | 5.931 | 123,459 | +0.03(+0.44%) |
Aug 17, 2005 | 5.906 | 5.916 | 5.885 | 5.906 | 64,531 | -0.02(-0.26%) |
Aug 16, 2005 | 5.900 | 5.921 | 5.885 | 5.921 | 80,374 | +0.03(+0.53%) |
Aug 15, 2005 | 5.890 | 5.906 | 5.880 | 5.890 | 81,920 | +0.01(+0.09%) |
Aug 12, 2005 | 5.880 | 5.906 | 5.869 | 5.885 | 112,060 | -0.01(-0.09%) |
Aug 11, 2005 | 5.895 | 5.906 | 5.864 | 5.890 | 128,676 | -0.01(-0.18%) |
Aug 10, 2005 | 5.885 | 5.911 | 5.880 | 5.900 | 96,410 | +0.02(+0.26%) |
Aug 09, 2005 | 5.859 | 5.906 | 5.854 | 5.885 | 92,933 | +0.01(+0.09%) |
Aug 08, 2005 | 5.900 | 5.931 | 5.854 | 5.880 | 175,626 | -0.05(-0.79%) |
Aug 05, 2005 | 5.916 | 5.957 | 5.916 | 5.926 | 160,169 | -0.03(-0.43%) |
Aug 04, 2005 | 5.952 | 5.952 | 5.926 | 5.952 | 33,811 | +0.00(+0.00%) |
Aug 03, 2005 | 5.937 | 5.978 | 5.906 | 5.952 | 362,071 | +0.02(+0.26%) |
Aug 02, 2005 | 5.957 | 5.973 | 5.895 | 5.937 | 237,645 | -0.02(-0.26%) |
Aug 01, 2005 | 6.009 | 6.019 | 5.906 | 5.952 | 242,862 | -0.05(-0.86%) |
Jul 29, 2005 | 6.082 | 6.082 | 5.988 | 6.004 | 122,687 | -0.04(-0.68%) |
Jul 28, 2005 | 6.040 | 6.056 | 6.014 | 6.045 | 83,852 | +0.02(+0.26%) |
Jul 27, 2005 | 6.009 | 6.040 | 5.994 | 6.030 | 64,338 | +0.02(+0.26%) |
Jul 26, 2005 | 5.973 | 6.045 | 5.962 | 6.014 | 137,757 | +0.03(+0.52%) |
Jul 25, 2005 | 5.988 | 6.019 | 5.973 | 5.983 | 94,865 | -0.01(-0.17%) |
Jul 22, 2005 | 5.988 | 6.019 | 5.983 | 5.994 | 53,325 | +0.00(+0.00%) |
Jul 21, 2005 | 6.025 | 6.045 | 5.900 | 5.994 | 91,000 | -0.05(-0.77%) |
Jul 20, 2005 | 5.999 | 6.056 | 5.983 | 6.040 | 116,117 | +0.03(+0.52%) |
Jul 19, 2005 | 5.994 | 6.014 | 5.983 | 6.009 | 44,244 | +0.03(+0.52%) |
Jul 18, 2005 | 6.056 | 6.056 | 5.926 | 5.978 | 160,555 | -0.08(-1.28%) |
Jul 15, 2005 | 6.040 | 6.066 | 6.035 | 6.056 | 144,905 | +0.00(+0.00%) |
Jul 14, 2005 | 6.025 | 6.061 | 6.019 | 6.056 | 74,578 | +0.01(+0.09%) |
Jul 13, 2005 | 6.040 | 6.076 | 5.968 | 6.050 | 140,462 | +0.01(+0.09%) |
Jul 12, 2005 | 6.102 | 6.102 | 6.019 | 6.045 | 105,684 | -0.04(-0.68%) |
Jul 11, 2005 | 6.133 | 6.133 | 6.087 | 6.087 | 56,416 | -0.02(-0.34%) |
Jul 08, 2005 | 6.128 | 6.128 | 6.071 | 6.107 | 95,831 | +0.03(+0.51%) |
Jul 07, 2005 | 6.076 | 6.082 | 6.050 | 6.076 | 69,941 | +0.03(+0.43%) |
Jul 06, 2005 | 6.045 | 6.082 | 6.025 | 6.050 | 149,929 | +0.03(+0.52%) |
Jul 05, 2005 | 5.983 | 6.019 | 5.974 | 6.019 | 74,771 | +0.04(+0.69%) |
Jul 01, 2005 | 5.962 | 6.009 | 5.962 | 5.978 | 91,580 | +0.00(+0.00%) |
Jun 30, 2005 | 5.952 | 6.004 | 5.931 | 5.978 | 63,565 | +0.03(+0.43%) |
Jun 29, 2005 | 5.962 | 5.978 | 5.931 | 5.952 | 44,437 | -0.01(-0.09%) |
Jun 28, 2005 | 5.926 | 5.957 | 5.916 | 5.957 | 114,958 | +0.03(+0.44%) |
Jun 27, 2005 | 5.926 | 5.942 | 5.911 | 5.931 | 83,465 | +0.02(+0.26%) |
Jun 24, 2005 | 5.931 | 5.937 | 5.916 | 5.916 | 72,646 | +0.01(+0.09%) |
Jun 23, 2005 | 5.916 | 5.931 | 5.911 | 5.911 | 36,129 | +0.00(+0.00%) |
Jun 22, 2005 | 5.937 | 5.937 | 5.911 | 5.911 | 34,197 | -0.03(-0.44%) |
Jun 21, 2005 | 5.926 | 5.947 | 5.911 | 5.937 | 55,837 | +0.04(+0.61%) |
Jun 20, 2005 | 5.911 | 5.921 | 5.890 | 5.900 | 67,815 | +0.01(+0.09%) |
Jun 17, 2005 | 5.900 | 5.921 | 5.875 | 5.895 | 51,393 | +0.01(+0.09%) |
Jun 16, 2005 | 5.921 | 5.926 | 5.890 | 5.890 | 47,529 | +0.00(+0.00%) |
Jun 15, 2005 | 5.864 | 5.890 | 5.838 | 5.890 | 41,346 | +0.03(+0.53%) |
Jun 14, 2005 | 5.849 | 5.869 | 5.833 | 5.859 | 41,539 | +0.01(+0.18%) |
Jun 13, 2005 | 5.864 | 5.885 | 5.843 | 5.849 | 187,991 | -0.02(-0.35%) |
Jun 10, 2005 | 5.859 | 5.869 | 5.843 | 5.869 | 47,142 | -0.04(-0.70%) |
Jun 09, 2005 | 5.952 | 5.952 | 5.895 | 5.911 | 77,283 | -0.02(-0.35%) |
Jun 08, 2005 | 5.911 | 5.931 | 5.880 | 5.931 | 78,249 | +0.01(+0.09%) |
Jun 07, 2005 | 5.859 | 5.937 | 5.854 | 5.926 | 117,856 | +0.09(+1.51%) |
Jun 06, 2005 | 5.849 | 5.875 | 5.823 | 5.838 | 102,593 | -0.01(-0.18%) |
Jun 03, 2005 | 5.859 | 5.900 | 5.833 | 5.849 | 111,287 | +0.00(+0.00%) |
Jun 02, 2005 | 5.807 | 5.864 | 5.807 | 5.849 | 81,147 | +0.03(+0.44%) |