Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.574 | 6.742 | 6.574 | 6.725 | 3,784,583 | +0.19(+2.84%) |
May 30, 2006 | 6.639 | 6.690 | 6.533 | 6.540 | 2,096,791 | -0.13(-1.88%) |
May 26, 2006 | 6.742 | 6.742 | 6.626 | 6.666 | 2,309,300 | -0.01(-0.17%) |
May 25, 2006 | 6.630 | 6.720 | 6.499 | 6.677 | 5,810,360 | +0.33(+5.22%) |
May 24, 2006 | 6.313 | 6.381 | 6.237 | 6.345 | 1,827,150 | +0.04(+0.65%) |
May 23, 2006 | 6.386 | 6.390 | 6.304 | 6.304 | 1,939,812 | -0.08(-1.26%) |
May 22, 2006 | 6.321 | 6.446 | 6.289 | 6.385 | 1,397,327 | +0.02(+0.32%) |
May 19, 2006 | 6.220 | 6.426 | 6.214 | 6.364 | 3,161,472 | +0.15(+2.44%) |
May 18, 2006 | 6.218 | 6.310 | 6.205 | 6.212 | 1,422,422 | -0.02(-0.27%) |
May 17, 2006 | 6.295 | 6.325 | 6.222 | 6.229 | 1,427,761 | -0.09(-1.42%) |
May 16, 2006 | 6.293 | 6.343 | 6.278 | 6.319 | 1,168,799 | -0.01(-0.12%) |
May 15, 2006 | 6.235 | 6.345 | 6.210 | 6.327 | 1,102,591 | +0.06(+0.90%) |
May 12, 2006 | 6.334 | 6.366 | 6.259 | 6.270 | 1,390,385 | -0.06(-1.01%) |
May 11, 2006 | 6.257 | 6.353 | 6.246 | 6.334 | 1,517,998 | +0.08(+1.26%) |
May 10, 2006 | 6.343 | 6.362 | 6.244 | 6.255 | 1,741,186 | -0.07(-1.18%) |
May 09, 2006 | 6.345 | 6.386 | 6.330 | 6.330 | 1,935,541 | -0.03(-0.47%) |
May 08, 2006 | 6.336 | 6.392 | 6.313 | 6.360 | 1,079,631 | +0.02(+0.38%) |
May 05, 2006 | 6.265 | 6.347 | 6.246 | 6.336 | 1,535,618 | +0.09(+1.41%) |
May 04, 2006 | 6.317 | 6.356 | 6.244 | 6.248 | 1,590,614 | -0.06(-0.98%) |
May 03, 2006 | 6.349 | 6.388 | 6.306 | 6.310 | 1,151,713 | -0.06(-0.91%) |
May 02, 2006 | 6.261 | 6.388 | 6.255 | 6.368 | 1,411,743 | +0.10(+1.64%) |
May 01, 2006 | 6.285 | 6.342 | 6.252 | 6.265 | 1,265,977 | -0.02(-0.33%) |
Apr 28, 2006 | 6.278 | 6.327 | 6.184 | 6.285 | 1,751,330 | -0.03(-0.45%) |
Apr 27, 2006 | 6.338 | 6.370 | 6.222 | 6.313 | 2,678,788 | -0.02(-0.33%) |
Apr 26, 2006 | 6.186 | 6.345 | 6.162 | 6.334 | 2,887,026 | +0.16(+2.52%) |
Apr 25, 2006 | 6.229 | 6.237 | 6.173 | 6.179 | 1,498,776 | -0.07(-1.14%) |
Apr 24, 2006 | 6.205 | 6.274 | 6.164 | 6.250 | 2,690,001 | +0.04(+0.72%) |
Apr 21, 2006 | 6.265 | 6.293 | 6.180 | 6.205 | 3,600,373 | -0.03(-0.42%) |
Apr 20, 2006 | 6.347 | 6.356 | 6.203 | 6.231 | 3,341,411 | -0.14(-2.18%) |
Apr 19, 2006 | 6.336 | 6.370 | 6.312 | 6.370 | 1,396,259 | +0.01(+0.12%) |
Apr 18, 2006 | 6.278 | 6.366 | 6.297 | 6.362 | 1,898,699 | +0.09(+1.37%) |
Apr 17, 2006 | 6.270 | 6.302 | 6.244 | 6.276 | 1,377,037 | -0.01(-0.15%) |
Apr 13, 2006 | 6.325 | 6.356 | 6.276 | 6.285 | 1,072,156 | -0.04(-0.62%) |
Apr 12, 2006 | 6.334 | 6.358 | 6.302 | 6.325 | 1,820,209 | -0.01(-0.15%) |
Apr 11, 2006 | 6.431 | 6.445 | 6.310 | 6.334 | 2,480,162 | -0.08(-1.31%) |
Apr 10, 2006 | 6.386 | 6.420 | 6.313 | 6.418 | 2,166,738 | +0.02(+0.38%) |
Apr 07, 2006 | 6.332 | 6.418 | 6.313 | 6.394 | 2,517,538 | +0.07(+1.19%) |
Apr 06, 2006 | 6.415 | 6.426 | 6.291 | 6.319 | 1,381,308 | -0.09(-1.40%) |
Apr 05, 2006 | 6.405 | 6.433 | 6.375 | 6.409 | 1,430,965 | +0.00(+0.03%) |
Apr 04, 2006 | 6.458 | 6.501 | 6.375 | 6.407 | 2,710,825 | +0.01(+0.21%) |
Apr 03, 2006 | 6.312 | 6.400 | 6.274 | 6.394 | 2,677,720 | +0.06(+1.01%) |
Mar 31, 2006 | 6.313 | 6.355 | 6.282 | 6.330 | 2,156,059 | +0.03(+0.54%) |
Mar 30, 2006 | 6.240 | 6.310 | 6.199 | 6.297 | 1,603,428 | +0.05(+0.87%) |
Mar 29, 2006 | 6.197 | 6.308 | 6.197 | 6.242 | 1,859,721 | +0.06(+1.00%) |
Mar 28, 2006 | 6.182 | 6.212 | 6.179 | 6.180 | 1,847,440 | -0.00(-0.06%) |
Mar 27, 2006 | 6.255 | 6.255 | 6.173 | 6.184 | 1,480,088 | -0.06(-0.99%) |
Mar 24, 2006 | 6.192 | 6.268 | 6.180 | 6.246 | 2,844,844 | +0.06(+1.00%) |
Mar 23, 2006 | 5.971 | 6.237 | 5.971 | 6.184 | 3,174,821 | -0.05(-0.81%) |
Mar 22, 2006 | 6.235 | 6.300 | 6.224 | 6.235 | 3,567,268 | +0.00(+0.06%) |
Mar 21, 2006 | 6.179 | 6.231 | 6.152 | 6.231 | 2,071,162 | +0.05(+0.82%) |
Mar 20, 2006 | 6.197 | 6.207 | 6.104 | 6.180 | 2,097,325 | -0.03(-0.54%) |
Mar 17, 2006 | 6.218 | 6.237 | 6.160 | 6.214 | 2,356,287 | -0.01(-0.18%) |
Mar 16, 2006 | 6.250 | 6.261 | 6.199 | 6.225 | 2,617,919 | -0.01(-0.18%) |
Mar 15, 2006 | 6.297 | 6.298 | 6.190 | 6.237 | 2,775,432 | -0.06(-0.95%) |
Mar 14, 2006 | 6.353 | 6.368 | 6.295 | 6.297 | 2,602,969 | -0.07(-1.12%) |
Mar 13, 2006 | 6.368 | 6.441 | 6.368 | 6.368 | 1,851,178 | -0.00(-0.03%) |
Mar 10, 2006 | 6.368 | 6.392 | 6.343 | 6.370 | 1,926,464 | +0.02(+0.29%) |
Mar 09, 2006 | 6.325 | 6.396 | 6.323 | 6.351 | 1,132,491 | +0.01(+0.21%) |
Mar 08, 2006 | 6.283 | 6.368 | 6.276 | 6.338 | 1,416,015 | +0.01(+0.18%) |
Mar 07, 2006 | 6.312 | 6.355 | 6.308 | 6.327 | 1,073,758 | -0.00(-0.06%) |
Mar 06, 2006 | 6.358 | 6.385 | 6.295 | 6.330 | 851,104 | -0.04(-0.71%) |
Mar 03, 2006 | 6.366 | 6.415 | 6.360 | 6.375 | 1,295,878 | -0.02(-0.32%) |
Mar 02, 2006 | 6.381 | 6.415 | 6.355 | 6.396 | 1,956,364 | -0.01(-0.15%) |
Mar 01, 2006 | 6.471 | 6.508 | 6.398 | 6.405 | 2,004,419 | -0.04(-0.67%) |
Feb 28, 2006 | 6.368 | 6.458 | 6.308 | 6.448 | 3,354,759 | +0.08(+1.26%) |
Feb 27, 2006 | 6.602 | 6.774 | 6.310 | 6.368 | 7,295,788 | -0.09(-1.33%) |
Feb 24, 2006 | 6.482 | 6.518 | 6.448 | 6.454 | 2,780,237 | -0.07(-1.01%) |
Feb 23, 2006 | 6.512 | 6.557 | 6.503 | 6.519 | 791,836 | +0.02(+0.29%) |
Feb 22, 2006 | 6.518 | 6.548 | 6.488 | 6.501 | 1,197,098 | +0.02(+0.26%) |
Feb 21, 2006 | 6.518 | 6.540 | 6.473 | 6.484 | 925,856 | -0.05(-0.72%) |
Feb 17, 2006 | 6.508 | 6.538 | 6.480 | 6.531 | 637,527 | +0.03(+0.46%) |
Feb 16, 2006 | 6.445 | 6.508 | 6.431 | 6.501 | 516,322 | +0.08(+1.28%) |
Feb 15, 2006 | 6.431 | 6.435 | 6.342 | 6.418 | 1,162,926 | -0.01(-0.17%) |
Feb 14, 2006 | 6.415 | 6.452 | 6.373 | 6.430 | 627,382 | -0.00(-0.03%) |
Feb 13, 2006 | 6.386 | 6.469 | 6.368 | 6.431 | 742,179 | +0.03(+0.47%) |
Feb 10, 2006 | 6.385 | 6.426 | 6.366 | 6.401 | 1,020,897 | -0.01(-0.09%) |
Feb 09, 2006 | 6.388 | 6.460 | 6.388 | 6.407 | 1,262,239 | +0.01(+0.21%) |
Feb 08, 2006 | 6.415 | 6.428 | 6.373 | 6.394 | 1,057,205 | -0.00(-0.03%) |
Feb 07, 2006 | 6.418 | 6.489 | 6.379 | 6.396 | 816,931 | -0.04(-0.64%) |
Feb 06, 2006 | 6.527 | 6.572 | 6.437 | 6.437 | 1,500,378 | -0.07(-1.09%) |
Feb 03, 2006 | 6.452 | 6.555 | 6.446 | 6.508 | 1,825,548 | +0.05(+0.84%) |
Feb 02, 2006 | 6.274 | 6.461 | 6.274 | 6.454 | 1,797,783 | +0.16(+2.53%) |
Feb 01, 2006 | 6.297 | 6.390 | 6.285 | 6.295 | 1,531,880 | +0.01(+0.24%) |
Jan 31, 2006 | 6.368 | 6.439 | 6.278 | 6.280 | 1,425,092 | -0.08(-1.27%) |
Jan 30, 2006 | 6.345 | 6.364 | 6.257 | 6.360 | 2,370,704 | -0.00(-0.06%) |
Jan 27, 2006 | 6.366 | 6.386 | 6.319 | 6.364 | 974,978 | +0.02(+0.27%) |
Jan 26, 2006 | 6.283 | 6.364 | 6.276 | 6.347 | 1,197,098 | +0.07(+1.16%) |
Jan 25, 2006 | 6.302 | 6.362 | 6.235 | 6.274 | 1,252,628 | -0.06(-0.92%) |
Jan 24, 2006 | 6.373 | 6.413 | 6.327 | 6.332 | 1,165,062 | -0.05(-0.82%) |
Jan 23, 2006 | 6.237 | 6.392 | 6.224 | 6.385 | 1,593,284 | +0.14(+2.19%) |
Jan 20, 2006 | 6.287 | 6.317 | 6.229 | 6.248 | 772,614 | -0.04(-0.68%) |
Jan 19, 2006 | 6.415 | 6.437 | 6.255 | 6.291 | 1,741,719 | -0.08(-1.23%) |
Jan 18, 2006 | 6.222 | 6.383 | 6.222 | 6.370 | 1,882,680 | +0.12(+1.89%) |
Jan 17, 2006 | 6.203 | 6.274 | 6.182 | 6.252 | 890,615 | +0.00(+0.03%) |
Jan 13, 2006 | 6.250 | 6.270 | 6.224 | 6.250 | 1,016,626 | +0.00(+0.00%) |
Jan 12, 2006 | 6.225 | 6.265 | 6.224 | 6.250 | 1,417,083 | +0.02(+0.39%) |
Jan 11, 2006 | 6.252 | 6.272 | 6.209 | 6.225 | 496,032 | -0.01(-0.18%) |
Jan 10, 2006 | 6.233 | 6.278 | 6.190 | 6.237 | 1,379,173 | -0.01(-0.24%) |
Jan 09, 2006 | 6.272 | 6.293 | 6.229 | 6.252 | 1,586,342 | -0.01(-0.21%) |
Jan 06, 2006 | 6.302 | 6.330 | 6.239 | 6.265 | 1,202,438 | -0.02(-0.27%) |
Jan 05, 2006 | 6.268 | 6.343 | 6.233 | 6.282 | 1,762,543 | +0.02(+0.33%) |
Jan 04, 2006 | 6.225 | 6.304 | 6.222 | 6.261 | 1,464,069 | +0.07(+1.15%) |
Jan 03, 2006 | 6.143 | 6.218 | 6.143 | 6.190 | 2,622,190 | +0.07(+1.13%) |
Dec 30, 2005 | 6.102 | 6.128 | 6.068 | 6.121 | 618,305 | -0.03(-0.46%) |
Dec 29, 2005 | 6.124 | 6.169 | 6.113 | 6.149 | 514,720 | +0.01(+0.21%) |
Dec 28, 2005 | 6.132 | 6.143 | 6.094 | 6.135 | 632,721 | +0.02(+0.37%) |
Dec 27, 2005 | 6.154 | 6.212 | 6.091 | 6.113 | 1,296,946 | -0.01(-0.24%) |
Dec 23, 2005 | 6.130 | 6.190 | 6.122 | 6.128 | 1,139,433 | +0.03(+0.49%) |
Dec 22, 2005 | 6.106 | 6.128 | 6.061 | 6.098 | 915,177 | -0.01(-0.12%) |
Dec 21, 2005 | 6.040 | 6.109 | 6.034 | 6.106 | 1,938,744 | +0.07(+1.09%) |
Dec 20, 2005 | 6.012 | 6.068 | 5.995 | 6.040 | 1,001,141 | +0.06(+1.00%) |
Dec 19, 2005 | 6.111 | 6.111 | 5.980 | 5.980 | 2,011,360 | -0.11(-1.87%) |
Dec 16, 2005 | 6.057 | 6.119 | 6.057 | 6.094 | 1,713,954 | +0.04(+0.65%) |
Dec 15, 2005 | 6.085 | 6.107 | 6.021 | 6.055 | 981,920 | -0.02(-0.28%) |
Dec 14, 2005 | 6.102 | 6.106 | 6.049 | 6.072 | 1,096,183 | -0.04(-0.58%) |
Dec 13, 2005 | 6.059 | 6.132 | 6.055 | 6.107 | 1,375,435 | +0.06(+0.93%) |
Dec 12, 2005 | 6.053 | 6.094 | 6.029 | 6.051 | 971,241 | +0.01(+0.12%) |
Dec 09, 2005 | 6.012 | 6.066 | 6.012 | 6.044 | 1,362,620 | +0.02(+0.31%) |
Dec 08, 2005 | 6.077 | 6.092 | 6.008 | 6.025 | 715,482 | -0.04(-0.74%) |
Dec 07, 2005 | 6.072 | 6.096 | 6.027 | 6.070 | 1,158,121 | +0.02(+0.37%) |
Dec 06, 2005 | 6.150 | 6.158 | 5.943 | 6.047 | 2,137,371 | -0.08(-1.37%) |
Dec 05, 2005 | 6.184 | 6.184 | 6.087 | 6.132 | 2,956,438 | -0.04(-0.73%) |
Dec 02, 2005 | 6.214 | 6.246 | 6.162 | 6.177 | 1,632,261 | -0.05(-0.81%) |
Dec 01, 2005 | 6.145 | 6.229 | 6.145 | 6.227 | 2,370,170 | +0.08(+1.37%) |
Nov 30, 2005 | 6.164 | 6.171 | 6.113 | 6.143 | 2,061,017 | +0.04(+0.61%) |
Nov 29, 2005 | 6.124 | 6.175 | 6.070 | 6.106 | 1,677,646 | +0.01(+0.15%) |
Nov 28, 2005 | 6.094 | 6.117 | 6.036 | 6.096 | 2,497,782 | -0.01(-0.21%) |
Nov 25, 2005 | 6.117 | 6.143 | 6.062 | 6.109 | 1,933,405 | -0.02(-0.37%) |
Nov 23, 2005 | 6.559 | 6.561 | 5.995 | 6.132 | 8,356,197 | -0.43(-6.51%) |
Nov 22, 2005 | 6.594 | 6.637 | 6.525 | 6.559 | 1,597,555 | -0.04(-0.65%) |
Nov 21, 2005 | 6.576 | 6.617 | 6.510 | 6.602 | 1,323,643 | +0.04(+0.54%) |
Nov 18, 2005 | 6.555 | 6.566 | 6.431 | 6.566 | 1,094,581 | +0.01(+0.14%) |
Nov 17, 2005 | 6.546 | 6.577 | 6.514 | 6.557 | 909,837 | +0.03(+0.46%) |
Nov 16, 2005 | 6.553 | 6.553 | 6.452 | 6.527 | 890,615 | -0.02(-0.29%) |
Nov 15, 2005 | 6.559 | 6.600 | 6.508 | 6.546 | 1,783,901 | -0.03(-0.40%) |
Nov 14, 2005 | 6.555 | 6.594 | 6.521 | 6.572 | 1,414,947 | +0.02(+0.26%) |
Nov 11, 2005 | 6.471 | 6.579 | 6.460 | 6.555 | 2,920,664 | +0.08(+1.19%) |
Nov 10, 2005 | 6.379 | 6.495 | 6.371 | 6.478 | 2,873,143 | +0.10(+1.53%) |
Nov 09, 2005 | 6.130 | 6.390 | 6.128 | 6.381 | 3,778,710 | +0.27(+4.38%) |
Nov 08, 2005 | 6.049 | 6.160 | 6.014 | 6.113 | 2,732,717 | +0.12(+1.97%) |
Nov 07, 2005 | 5.939 | 6.003 | 5.952 | 5.995 | 833,484 | +0.06(+0.98%) |
Nov 04, 2005 | 6.032 | 6.066 | 5.924 | 5.937 | 803,049 | -0.10(-1.61%) |
Nov 03, 2005 | 6.061 | 6.062 | 5.978 | 6.034 | 916,245 | -0.01(-0.25%) |
Nov 02, 2005 | 5.988 | 6.062 | 5.980 | 6.049 | 950,951 | +0.07(+1.13%) |
Nov 01, 2005 | 5.937 | 6.001 | 5.913 | 5.982 | 1,379,707 | +0.03(+0.44%) |
Oct 31, 2005 | 5.903 | 5.984 | 5.892 | 5.956 | 1,112,735 | +0.05(+0.86%) |
Oct 28, 2005 | 5.776 | 5.905 | 5.776 | 5.905 | 1,229,669 | +0.15(+2.67%) |
Oct 27, 2005 | 5.825 | 5.832 | 5.737 | 5.752 | 1,357,815 | -0.09(-1.48%) |
Oct 26, 2005 | 5.851 | 5.958 | 5.804 | 5.838 | 1,457,662 | -0.01(-0.22%) |
Oct 25, 2005 | 5.993 | 5.993 | 5.787 | 5.851 | 2,209,453 | -0.15(-2.50%) |
Oct 24, 2005 | 5.928 | 6.001 | 5.913 | 6.001 | 753,926 | +0.10(+1.62%) |
Oct 21, 2005 | 5.860 | 5.933 | 5.860 | 5.905 | 675,971 | +0.02(+0.29%) |
Oct 20, 2005 | 6.004 | 6.042 | 5.855 | 5.888 | 1,034,780 | -0.13(-2.18%) |
Oct 19, 2005 | 5.991 | 6.029 | 5.920 | 6.019 | 871,927 | -0.01(-0.19%) |
Oct 18, 2005 | 6.074 | 6.087 | 6.014 | 6.031 | 1,021,965 | -0.04(-0.71%) |
Oct 17, 2005 | 6.055 | 6.083 | 6.006 | 6.074 | 1,197,098 | +0.00(+0.00%) |
Oct 14, 2005 | 5.907 | 6.077 | 5.886 | 6.074 | 1,254,230 | +0.19(+3.15%) |
Oct 13, 2005 | 5.907 | 5.937 | 5.856 | 5.888 | 1,345,000 | -0.02(-0.32%) |
Oct 12, 2005 | 5.913 | 5.999 | 5.855 | 5.907 | 1,326,846 | -0.02(-0.28%) |
Oct 11, 2005 | 5.954 | 5.973 | 5.890 | 5.924 | 1,044,391 | -0.02(-0.35%) |
Oct 10, 2005 | 5.943 | 5.961 | 5.900 | 5.944 | 1,048,128 | -0.00(-0.03%) |
Oct 07, 2005 | 5.963 | 5.969 | 5.900 | 5.946 | 1,414,413 | -0.01(-0.16%) |
Oct 06, 2005 | 6.001 | 6.031 | 5.900 | 5.956 | 1,563,917 | -0.04(-0.63%) |
Oct 05, 2005 | 6.143 | 6.147 | 5.984 | 5.993 | 971,241 | -0.16(-2.65%) |
Oct 04, 2005 | 6.158 | 6.173 | 6.119 | 6.156 | 801,981 | +0.01(+0.12%) |
Oct 03, 2005 | 6.179 | 6.180 | 6.121 | 6.149 | 1,140,500 | -0.03(-0.49%) |
Sep 30, 2005 | 6.059 | 6.179 | 6.047 | 6.179 | 739,510 | +0.12(+1.98%) |
Sep 29, 2005 | 6.072 | 6.079 | 6.027 | 6.059 | 1,419,218 | -0.01(-0.22%) |
Sep 28, 2005 | 6.070 | 6.098 | 6.029 | 6.072 | 1,221,126 | +0.00(+0.06%) |
Sep 27, 2005 | 5.901 | 6.096 | 5.873 | 6.068 | 2,428,903 | +0.17(+2.86%) |
Sep 26, 2005 | 5.956 | 5.991 | 5.890 | 5.900 | 1,800,987 | +0.01(+0.16%) |
Sep 23, 2005 | 5.897 | 5.928 | 5.821 | 5.890 | 1,778,562 | +0.06(+0.96%) |
Sep 22, 2005 | 5.797 | 5.862 | 5.787 | 5.834 | 980,318 | +0.05(+0.81%) |
Sep 21, 2005 | 5.838 | 5.838 | 5.780 | 5.787 | 2,135,769 | -0.07(-1.28%) |
Sep 20, 2005 | 6.008 | 6.010 | 5.815 | 5.862 | 1,983,061 | -0.14(-2.28%) |
Sep 19, 2005 | 5.933 | 5.999 | 5.931 | 5.999 | 1,033,178 | +0.05(+0.88%) |
Sep 16, 2005 | 5.933 | 6.029 | 5.866 | 5.946 | 10,657,489 | -0.01(-0.16%) |
Sep 15, 2005 | 5.965 | 5.976 | 5.922 | 5.956 | 1,482,224 | -0.01(-0.09%) |
Sep 14, 2005 | 5.885 | 5.973 | 5.885 | 5.961 | 1,608,768 | +0.09(+1.47%) |
Sep 13, 2005 | 5.843 | 5.911 | 5.797 | 5.875 | 2,355,219 | -0.03(-0.48%) |
Sep 12, 2005 | 5.954 | 5.982 | 5.900 | 5.903 | 2,409,147 | -0.05(-0.85%) |
Sep 09, 2005 | 6.014 | 6.014 | 5.950 | 5.954 | 1,110,066 | -0.05(-0.81%) |
Sep 08, 2005 | 6.096 | 6.098 | 5.993 | 6.003 | 1,042,255 | -0.09(-1.54%) |
Sep 07, 2005 | 6.068 | 6.098 | 6.031 | 6.096 | 951,485 | +0.03(+0.52%) |
Sep 06, 2005 | 6.081 | 6.098 | 6.038 | 6.064 | 1,054,536 | +0.01(+0.25%) |
Sep 02, 2005 | 6.068 | 6.102 | 6.019 | 6.049 | 1,955,296 | -0.03(-0.52%) |
Sep 01, 2005 | 5.974 | 6.096 | 5.965 | 6.081 | 2,121,353 | +0.11(+1.82%) |
Aug 31, 2005 | 5.870 | 5.982 | 5.870 | 5.973 | 1,188,555 | +0.10(+1.75%) |
Aug 30, 2005 | 5.881 | 5.909 | 5.836 | 5.870 | 1,041,721 | -0.01(-0.19%) |
Aug 29, 2005 | 5.832 | 5.881 | 5.811 | 5.881 | 1,718,226 | +0.04(+0.64%) |
Aug 26, 2005 | 5.686 | 5.862 | 5.671 | 5.843 | 2,719,902 | +0.16(+2.90%) |
Aug 25, 2005 | 5.679 | 5.718 | 5.630 | 5.679 | 2,335,997 | -0.01(-0.10%) |
Aug 24, 2005 | 5.675 | 5.712 | 5.650 | 5.684 | 1,383,978 | +0.02(+0.33%) |
Aug 23, 2005 | 5.708 | 5.716 | 5.660 | 5.665 | 1,480,088 | -0.04(-0.62%) |
Aug 22, 2005 | 5.679 | 5.722 | 5.667 | 5.701 | 1,176,275 | +0.03(+0.46%) |
Aug 19, 2005 | 5.675 | 5.695 | 5.675 | 5.675 | 468,801 | -0.01(-0.10%) |
Aug 18, 2005 | 5.675 | 5.699 | 5.656 | 5.680 | 531,272 | +0.00(+0.03%) |
Aug 17, 2005 | 5.673 | 5.708 | 5.669 | 5.679 | 858,579 | +0.03(+0.46%) |
Aug 16, 2005 | 5.712 | 5.712 | 5.639 | 5.652 | 719,754 | -0.05(-0.82%) |
Aug 15, 2005 | 5.742 | 5.768 | 5.684 | 5.699 | 976,046 | -0.02(-0.43%) |
Aug 12, 2005 | 5.677 | 5.729 | 5.656 | 5.723 | 847,366 | +0.04(+0.66%) |
Aug 11, 2005 | 5.656 | 5.710 | 5.647 | 5.686 | 995,268 | +0.01(+0.26%) |
Aug 10, 2005 | 5.669 | 5.723 | 5.639 | 5.671 | 1,127,152 | +0.00(+0.03%) |
Aug 09, 2005 | 5.705 | 5.705 | 5.654 | 5.669 | 954,688 | -0.01(-0.10%) |
Aug 08, 2005 | 5.694 | 5.694 | 5.658 | 5.675 | 976,580 | -0.01(-0.20%) |
Aug 05, 2005 | 5.772 | 5.778 | 5.673 | 5.686 | 809,990 | -0.11(-1.91%) |
Aug 04, 2005 | 5.778 | 5.806 | 5.692 | 5.797 | 1,241,416 | -0.00(-0.03%) |
Aug 03, 2005 | 5.808 | 5.855 | 5.765 | 5.798 | 1,295,344 | -0.02(-0.42%) |
Aug 02, 2005 | 5.845 | 5.886 | 5.802 | 5.823 | 1,626,922 | -0.00(-0.06%) |
Aug 01, 2005 | 5.787 | 5.952 | 5.761 | 5.826 | 3,305,637 | +0.28(+5.07%) |
Jul 29, 2005 | 5.544 | 5.553 | 5.525 | 5.546 | 982,987 | +0.00(+0.03%) |
Jul 28, 2005 | 5.553 | 5.566 | 5.527 | 5.544 | 1,668,569 | +0.00(+0.07%) |
Jul 27, 2005 | 5.572 | 5.581 | 5.534 | 5.540 | 952,019 | -0.03(-0.60%) |
Jul 26, 2005 | 5.624 | 5.645 | 5.562 | 5.574 | 1,617,311 | -0.04(-0.70%) |
Jul 25, 2005 | 5.632 | 5.632 | 5.600 | 5.613 | 1,467,807 | -0.01(-0.10%) |
Jul 22, 2005 | 5.605 | 5.635 | 5.598 | 5.619 | 1,103,124 | +0.02(+0.40%) |
Jul 21, 2005 | 5.645 | 5.650 | 5.576 | 5.596 | 1,448,585 | -0.05(-0.93%) |
Jul 20, 2005 | 5.647 | 5.658 | 5.594 | 5.649 | 879,937 | -0.04(-0.76%) |
Jul 19, 2005 | 5.669 | 5.692 | 5.620 | 5.692 | 1,059,875 | +0.04(+0.70%) |
Jul 18, 2005 | 5.665 | 5.675 | 5.581 | 5.652 | 1,333,254 | -0.01(-0.23%) |
Jul 15, 2005 | 5.617 | 5.679 | 5.600 | 5.665 | 1,146,374 | +0.05(+0.83%) |
Jul 14, 2005 | 5.581 | 5.637 | 5.536 | 5.619 | 2,048,202 | +0.11(+2.01%) |
Jul 13, 2005 | 5.562 | 5.590 | 5.491 | 5.508 | 1,035,314 | -0.06(-1.11%) |
Jul 12, 2005 | 5.570 | 5.611 | 5.557 | 5.570 | 746,985 | -0.01(-0.10%) |
Jul 11, 2005 | 5.536 | 5.604 | 5.525 | 5.576 | 807,854 | +0.01(+0.24%) |
Jul 08, 2005 | 5.501 | 5.589 | 5.499 | 5.562 | 740,044 | +0.07(+1.23%) |
Jul 07, 2005 | 5.478 | 5.547 | 5.461 | 5.495 | 1,434,703 | -0.00(-0.03%) |
Jul 06, 2005 | 5.600 | 5.607 | 5.493 | 5.497 | 2,031,650 | -0.12(-2.20%) |
Jul 05, 2005 | 5.562 | 5.634 | 5.544 | 5.620 | 932,797 | +0.04(+0.67%) |
Jul 01, 2005 | 5.499 | 5.589 | 5.482 | 5.583 | 1,058,273 | +0.09(+1.64%) |
Jun 30, 2005 | 5.577 | 5.577 | 5.493 | 5.493 | 1,920,056 | -0.08(-1.51%) |
Jun 29, 2005 | 5.594 | 5.607 | 5.562 | 5.577 | 926,389 | -0.01(-0.17%) |
Jun 28, 2005 | 5.551 | 5.604 | 5.519 | 5.587 | 1,207,777 | +0.05(+0.91%) |
Jun 27, 2005 | 5.615 | 5.615 | 5.525 | 5.536 | 1,047,060 | -0.08(-1.50%) |
Jun 24, 2005 | 5.630 | 5.656 | 5.600 | 5.620 | 787,564 | -0.01(-0.10%) |
Jun 23, 2005 | 5.665 | 5.665 | 5.602 | 5.626 | 1,067,884 | -0.04(-0.69%) |
Jun 22, 2005 | 5.705 | 5.729 | 5.637 | 5.665 | 770,478 | -0.02(-0.40%) |
Jun 21, 2005 | 5.708 | 5.738 | 5.675 | 5.688 | 1,572,460 | -0.02(-0.30%) |
Jun 20, 2005 | 5.699 | 5.735 | 5.697 | 5.705 | 2,227,073 | -0.03(-0.59%) |
Jun 17, 2005 | 5.793 | 5.797 | 5.727 | 5.738 | 2,708,689 | -0.02(-0.42%) |
Jun 16, 2005 | 5.759 | 5.774 | 5.722 | 5.763 | 683,980 | +0.01(+0.10%) |
Jun 15, 2005 | 5.744 | 5.772 | 5.720 | 5.757 | 1,189,623 | +0.03(+0.56%) |
Jun 14, 2005 | 5.707 | 5.738 | 5.697 | 5.725 | 1,505,183 | +0.01(+0.10%) |
Jun 13, 2005 | 5.714 | 5.753 | 5.705 | 5.720 | 2,106,936 | -0.02(-0.29%) |
Jun 10, 2005 | 5.770 | 5.770 | 5.722 | 5.737 | 1,893,359 | -0.00(-0.03%) |
Jun 09, 2005 | 5.750 | 5.752 | 5.701 | 5.738 | 2,678,788 | +0.01(+0.20%) |
Jun 08, 2005 | 5.755 | 5.768 | 5.710 | 5.727 | 2,919,062 | -0.00(-0.07%) |
Jun 07, 2005 | 5.677 | 5.776 | 5.673 | 5.731 | 3,730,121 | +0.06(+0.99%) |
Jun 06, 2005 | 5.617 | 5.819 | 5.590 | 5.675 | 4,180,768 | +0.03(+0.50%) |
Jun 03, 2005 | 5.673 | 5.673 | 5.609 | 5.647 | 2,528,217 | -0.04(-0.76%) |
Jun 02, 2005 | 5.662 | 5.699 | 5.609 | 5.690 | 2,614,715 | +0.04(+0.73%) |