Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.927 | 5.401 | 4.927 | 5.311 | 1,164,225 | +0.27(+5.35%) |
May 30, 2006 | 5.270 | 5.270 | 4.943 | 5.041 | 128,264 | -0.19(-3.59%) |
May 26, 2006 | 5.033 | 5.237 | 4.943 | 5.229 | 288,646 | +0.16(+3.23%) |
May 25, 2006 | 5.041 | 5.106 | 4.829 | 5.066 | 96,372 | +0.16(+3.33%) |
May 24, 2006 | 5.090 | 5.115 | 4.698 | 4.902 | 399,749 | -0.18(-3.54%) |
May 23, 2006 | 4.984 | 5.351 | 4.984 | 5.082 | 703,405 | +0.06(+1.14%) |
May 22, 2006 | 5.294 | 5.319 | 4.682 | 5.025 | 699,446 | -0.28(-5.24%) |
May 19, 2006 | 5.474 | 5.499 | 5.294 | 5.302 | 243,875 | -0.13(-2.41%) |
May 18, 2006 | 5.401 | 5.490 | 5.311 | 5.433 | 175,402 | +0.01(+0.15%) |
May 17, 2006 | 5.556 | 5.588 | 5.425 | 5.425 | 580,841 | -0.13(-2.35%) |
May 16, 2006 | 5.621 | 5.637 | 5.441 | 5.556 | 342,000 | -0.01(-0.15%) |
May 15, 2006 | 5.556 | 5.605 | 5.384 | 5.564 | 463,260 | +0.01(+0.15%) |
May 12, 2006 | 5.866 | 5.866 | 5.556 | 5.556 | 416,982 | -0.32(-5.42%) |
May 11, 2006 | 6.152 | 6.160 | 5.874 | 5.874 | 225,165 | -0.33(-5.39%) |
May 10, 2006 | 6.201 | 6.234 | 6.168 | 6.209 | 195,000 | -0.02(-0.39%) |
May 09, 2006 | 6.136 | 6.267 | 6.136 | 6.234 | 279,309 | +0.03(+0.53%) |
May 08, 2006 | 6.201 | 6.209 | 6.128 | 6.201 | 196,823 | +0.03(+0.53%) |
May 05, 2006 | 6.119 | 6.185 | 6.070 | 6.168 | 160,568 | +0.07(+1.07%) |
May 04, 2006 | 5.964 | 6.128 | 5.964 | 6.103 | 153,312 | +0.16(+2.75%) |
May 03, 2006 | 5.834 | 6.005 | 5.768 | 5.940 | 214,248 | +0.02(+0.28%) |
May 02, 2006 | 6.079 | 6.201 | 5.801 | 5.923 | 405,400 | -0.08(-1.36%) |
May 01, 2006 | 6.005 | 6.119 | 5.981 | 6.005 | 48,564 | +0.06(+0.96%) |
Apr 28, 2006 | 6.103 | 6.111 | 5.907 | 5.948 | 108,198 | -0.10(-1.62%) |
Apr 27, 2006 | 6.119 | 6.185 | 5.997 | 6.046 | 208,532 | -0.13(-2.12%) |
Apr 26, 2006 | 6.226 | 6.242 | 6.128 | 6.177 | 302,466 | +0.01(+0.13%) |
Apr 25, 2006 | 6.062 | 6.185 | 6.046 | 6.168 | 211,095 | -0.02(-0.40%) |
Apr 24, 2006 | 6.144 | 6.226 | 6.144 | 6.193 | 197,790 | +0.02(+0.40%) |
Apr 21, 2006 | 6.193 | 6.225 | 6.119 | 6.168 | 206,937 | -0.01(-0.13%) |
Apr 20, 2006 | 6.177 | 6.218 | 6.046 | 6.177 | 143,838 | +0.00(+0.00%) |
Apr 19, 2006 | 6.152 | 6.250 | 6.144 | 6.177 | 39,642 | -0.07(-1.05%) |
Apr 18, 2006 | 6.087 | 6.250 | 6.079 | 6.242 | 88,169 | +0.16(+2.69%) |
Apr 17, 2006 | 6.168 | 6.168 | 6.030 | 6.079 | 40,797 | -0.02(-0.40%) |
Apr 13, 2006 | 6.046 | 6.152 | 6.021 | 6.103 | 19,867 | +0.06(+0.95%) |
Apr 12, 2006 | 6.061 | 6.160 | 6.021 | 6.046 | 229,223 | +0.02(+0.41%) |
Apr 11, 2006 | 6.062 | 6.152 | 5.964 | 6.021 | 127,596 | -0.09(-1.47%) |
Apr 10, 2006 | 6.201 | 6.234 | 6.087 | 6.111 | 173,252 | -0.14(-2.22%) |
Apr 07, 2006 | 6.365 | 6.365 | 6.136 | 6.250 | 416,697 | -0.03(-0.52%) |
Apr 06, 2006 | 6.267 | 6.283 | 6.193 | 6.283 | 121,261 | -0.01(-0.13%) |
Apr 05, 2006 | 6.316 | 6.340 | 6.218 | 6.291 | 181,111 | +0.04(+0.65%) |
Apr 04, 2006 | 6.275 | 6.340 | 6.193 | 6.250 | 126,569 | +0.00(+0.00%) |
Apr 03, 2006 | 6.332 | 6.373 | 6.209 | 6.250 | 155,037 | -0.05(-0.78%) |
Mar 31, 2006 | 6.332 | 6.332 | 6.183 | 6.299 | 168,052 | -0.05(-0.77%) |
Mar 30, 2006 | 6.316 | 6.365 | 6.234 | 6.348 | 200,422 | +0.10(+1.57%) |
Mar 29, 2006 | 6.168 | 6.299 | 6.152 | 6.250 | 176,383 | +0.03(+0.53%) |
Mar 28, 2006 | 6.414 | 6.414 | 6.054 | 6.218 | 78,567 | -0.09(-1.42%) |
Mar 27, 2006 | 6.275 | 6.405 | 6.242 | 6.307 | 114,207 | +0.02(+0.39%) |
Mar 24, 2006 | 6.144 | 6.405 | 6.144 | 6.283 | 60,238 | -0.02(-0.39%) |
Mar 23, 2006 | 6.267 | 6.324 | 6.226 | 6.307 | 155,075 | +0.07(+1.05%) |
Mar 22, 2006 | 6.144 | 6.258 | 6.070 | 6.242 | 101,099 | +0.03(+0.53%) |
Mar 21, 2006 | 6.446 | 6.454 | 6.177 | 6.209 | 166,648 | -0.20(-3.06%) |
Mar 20, 2006 | 6.316 | 6.430 | 6.316 | 6.405 | 371,261 | +0.03(+0.51%) |
Mar 17, 2006 | 6.332 | 6.373 | 6.283 | 6.373 | 206,766 | +0.04(+0.65%) |
Mar 16, 2006 | 6.177 | 6.348 | 6.119 | 6.332 | 641,174 | +0.16(+2.65%) |
Mar 15, 2006 | 6.046 | 6.177 | 6.046 | 6.168 | 219,583 | +0.07(+1.21%) |
Mar 14, 2006 | 6.013 | 6.095 | 5.964 | 6.095 | 163,456 | -0.02(-0.27%) |
Mar 13, 2006 | 6.111 | 6.111 | 5.923 | 6.111 | 243,509 | +0.09(+1.49%) |
Mar 10, 2006 | 6.119 | 6.119 | 5.972 | 6.021 | 494,303 | -0.06(-0.94%) |
Mar 09, 2006 | 5.989 | 6.128 | 5.989 | 6.079 | 307,006 | +0.06(+0.95%) |
Mar 08, 2006 | 5.997 | 6.095 | 5.932 | 6.021 | 870,656 | -0.11(-1.73%) |
Mar 07, 2006 | 6.177 | 6.201 | 5.981 | 6.128 | 352,408 | -0.11(-1.70%) |
Mar 06, 2006 | 6.201 | 6.365 | 6.201 | 6.234 | 411,299 | +0.02(+0.39%) |
Mar 03, 2006 | 6.128 | 6.242 | 6.103 | 6.209 | 254,070 | +0.07(+1.06%) |
Mar 02, 2006 | 6.046 | 6.144 | 6.005 | 6.144 | 251,077 | +0.06(+0.94%) |
Mar 01, 2006 | 6.005 | 6.087 | 5.932 | 6.087 | 174,265 | +0.12(+2.05%) |
Feb 28, 2006 | 6.079 | 6.119 | 5.899 | 5.964 | 300,941 | -0.11(-1.88%) |
Feb 27, 2006 | 6.087 | 6.152 | 5.972 | 6.079 | 159,183 | +0.01(+0.13%) |
Feb 24, 2006 | 6.021 | 6.087 | 5.989 | 6.070 | 121,601 | +0.02(+0.41%) |
Feb 23, 2006 | 6.070 | 6.144 | 6.005 | 6.046 | 76,752 | -0.04(-0.67%) |
Feb 22, 2006 | 6.070 | 6.111 | 6.038 | 6.087 | 79,618 | -0.02(-0.40%) |
Feb 21, 2006 | 6.046 | 6.128 | 5.964 | 6.111 | 244,218 | +0.07(+1.08%) |
Feb 17, 2006 | 6.046 | 6.079 | 5.989 | 6.046 | 218,452 | +0.02(+0.41%) |
Feb 16, 2006 | 6.046 | 6.128 | 5.997 | 6.021 | 422,511 | -0.06(-0.94%) |
Feb 15, 2006 | 5.883 | 6.079 | 5.858 | 6.079 | 568,573 | +0.21(+3.62%) |
Feb 14, 2006 | 5.817 | 5.891 | 5.768 | 5.866 | 378,492 | +0.07(+1.27%) |
Feb 13, 2006 | 5.727 | 5.891 | 5.727 | 5.793 | 233,185 | -0.11(-1.80%) |
Feb 10, 2006 | 5.964 | 5.964 | 5.801 | 5.899 | 555,450 | -0.02(-0.28%) |
Feb 09, 2006 | 5.915 | 5.956 | 5.678 | 5.915 | 224,620 | -0.02(-0.41%) |
Feb 08, 2006 | 5.964 | 6.046 | 5.809 | 5.940 | 172,908 | +0.03(+0.55%) |
Feb 07, 2006 | 6.046 | 6.046 | 5.817 | 5.907 | 201,533 | -0.10(-1.63%) |
Feb 06, 2006 | 5.834 | 6.005 | 5.834 | 6.005 | 135,682 | +0.17(+2.94%) |
Feb 03, 2006 | 5.744 | 5.956 | 5.744 | 5.834 | 119,469 | -0.02(-0.42%) |
Feb 02, 2006 | 6.030 | 6.030 | 5.834 | 5.858 | 159,495 | -0.02(-0.28%) |
Feb 01, 2006 | 5.817 | 6.005 | 5.817 | 5.874 | 210,046 | -0.07(-1.10%) |
Jan 31, 2006 | 5.825 | 6.038 | 5.768 | 5.940 | 408,808 | +0.19(+3.27%) |
Jan 30, 2006 | 5.785 | 5.785 | 5.646 | 5.752 | 587,682 | +0.01(+0.14%) |
Jan 27, 2006 | 5.703 | 5.776 | 5.613 | 5.744 | 636,786 | +0.04(+0.72%) |
Jan 26, 2006 | 5.691 | 5.727 | 5.670 | 5.703 | 46,539 | +0.03(+0.58%) |
Jan 25, 2006 | 5.678 | 5.760 | 5.646 | 5.670 | 79,732 | +0.02(+0.29%) |
Jan 24, 2006 | 5.646 | 5.752 | 5.613 | 5.654 | 115,594 | -0.02(-0.29%) |
Jan 23, 2006 | 5.695 | 5.752 | 5.654 | 5.670 | 392,246 | -0.06(-1.00%) |
Jan 20, 2006 | 5.646 | 5.760 | 5.646 | 5.727 | 370,131 | +0.04(+0.72%) |
Jan 19, 2006 | 5.760 | 5.768 | 5.637 | 5.686 | 347,739 | -0.07(-1.14%) |
Jan 18, 2006 | 5.670 | 5.760 | 5.654 | 5.752 | 254,744 | +0.02(+0.43%) |
Jan 17, 2006 | 5.768 | 5.793 | 5.646 | 5.727 | 197,242 | -0.03(-0.57%) |
Jan 13, 2006 | 5.678 | 5.776 | 5.678 | 5.760 | 106,804 | +0.05(+0.86%) |
Jan 12, 2006 | 5.735 | 5.866 | 5.654 | 5.711 | 319,698 | -0.01(-0.14%) |
Jan 11, 2006 | 5.678 | 5.760 | 5.621 | 5.719 | 646,459 | +0.07(+1.30%) |
Jan 10, 2006 | 5.735 | 5.744 | 5.629 | 5.646 | 75,246 | -0.08(-1.43%) |
Jan 09, 2006 | 5.809 | 5.809 | 5.719 | 5.727 | 188,770 | -0.03(-0.57%) |
Jan 06, 2006 | 5.793 | 5.825 | 5.695 | 5.760 | 632,764 | -0.03(-0.56%) |
Jan 05, 2006 | 5.883 | 5.899 | 5.744 | 5.793 | 344,158 | -0.01(-0.14%) |
Jan 04, 2006 | 5.915 | 5.948 | 5.785 | 5.801 | 997,424 | +0.07(+1.28%) |
Jan 03, 2006 | 5.686 | 5.932 | 5.662 | 5.727 | 468,018 | +0.08(+1.45%) |
Dec 30, 2005 | 5.695 | 5.744 | 5.613 | 5.646 | 72,411 | -0.06(-1.00%) |
Dec 29, 2005 | 5.695 | 5.801 | 5.637 | 5.703 | 287,879 | +0.03(+0.58%) |
Dec 28, 2005 | 5.686 | 5.719 | 5.646 | 5.670 | 106,239 | +0.02(+0.43%) |
Dec 27, 2005 | 5.744 | 5.834 | 5.646 | 5.646 | 319,208 | -0.02(-0.29%) |
Dec 23, 2005 | 5.719 | 5.801 | 5.662 | 5.662 | 546,984 | -0.07(-1.14%) |
Dec 22, 2005 | 5.588 | 5.752 | 5.556 | 5.727 | 353,481 | +0.11(+2.04%) |
Dec 21, 2005 | 5.621 | 5.678 | 5.564 | 5.613 | 329,564 | -0.02(-0.43%) |
Dec 20, 2005 | 5.646 | 5.686 | 5.556 | 5.637 | 173,022 | -0.02(-0.43%) |
Dec 19, 2005 | 5.703 | 5.752 | 5.613 | 5.662 | 105,746 | -0.04(-0.72%) |
Dec 16, 2005 | 5.817 | 5.817 | 5.597 | 5.703 | 460,455 | -0.12(-2.10%) |
Dec 15, 2005 | 5.686 | 5.932 | 5.646 | 5.825 | 420,655 | +0.12(+2.15%) |
Dec 14, 2005 | 5.793 | 5.850 | 5.670 | 5.703 | 342,593 | -0.07(-1.13%) |
Dec 13, 2005 | 5.801 | 5.866 | 5.736 | 5.768 | 183,164 | -0.03(-0.56%) |
Dec 12, 2005 | 5.858 | 6.062 | 5.801 | 5.801 | 552,861 | -0.17(-2.87%) |
Dec 09, 2005 | 5.907 | 6.005 | 5.842 | 5.972 | 212,950 | +0.10(+1.67%) |
Dec 08, 2005 | 5.825 | 6.087 | 5.817 | 5.874 | 109,358 | +0.06(+0.98%) |
Dec 07, 2005 | 5.907 | 6.046 | 5.744 | 5.817 | 333,421 | -0.15(-2.47%) |
Dec 06, 2005 | 5.711 | 5.972 | 5.711 | 5.964 | 606,299 | +0.25(+4.43%) |
Dec 05, 2005 | 5.817 | 6.005 | 5.703 | 5.711 | 509,534 | -0.11(-1.83%) |
Dec 02, 2005 | 5.911 | 6.005 | 5.801 | 5.817 | 402,997 | +0.00(+0.00%) |
Dec 01, 2005 | 6.095 | 6.168 | 5.760 | 5.817 | 432,261 | -0.18(-3.00%) |
Nov 30, 2005 | 5.964 | 6.062 | 5.883 | 5.997 | 674,998 | +0.15(+2.51%) |
Nov 29, 2005 | 6.046 | 6.119 | 5.842 | 5.850 | 643,614 | -0.28(-4.53%) |
Nov 28, 2005 | 6.438 | 6.451 | 5.997 | 6.128 | 1,960,889 | -0.37(-5.66%) |
Nov 25, 2005 | 6.479 | 6.536 | 6.472 | 6.495 | 29,021 | -0.02(-0.25%) |
Nov 23, 2005 | 6.454 | 6.594 | 6.446 | 6.512 | 142,705 | +0.07(+1.14%) |
Nov 22, 2005 | 6.487 | 6.561 | 6.414 | 6.438 | 308,408 | -0.14(-2.11%) |
Nov 21, 2005 | 6.602 | 6.618 | 6.536 | 6.577 | 96,952 | +0.04(+0.62%) |
Nov 18, 2005 | 6.626 | 6.659 | 6.536 | 6.536 | 118,412 | -0.07(-1.11%) |
Nov 17, 2005 | 6.561 | 6.700 | 6.512 | 6.610 | 190,596 | +0.09(+1.38%) |
Nov 16, 2005 | 6.397 | 6.520 | 6.381 | 6.520 | 198,893 | +0.13(+2.05%) |
Nov 15, 2005 | 6.503 | 6.561 | 6.291 | 6.389 | 223,803 | -0.12(-1.88%) |
Nov 14, 2005 | 6.487 | 6.577 | 6.479 | 6.512 | 81,589 | +0.02(+0.25%) |
Nov 11, 2005 | 6.479 | 6.577 | 6.438 | 6.495 | 77,850 | +0.00(+0.00%) |
Nov 10, 2005 | 6.381 | 6.503 | 6.373 | 6.495 | 224,765 | +0.08(+1.27%) |
Nov 09, 2005 | 6.430 | 6.536 | 6.405 | 6.414 | 158,823 | -0.10(-1.51%) |
Nov 08, 2005 | 6.536 | 6.578 | 6.414 | 6.512 | 239,639 | -0.07(-1.12%) |
Nov 07, 2005 | 6.716 | 6.718 | 6.553 | 6.585 | 322,784 | -0.13(-1.95%) |
Nov 04, 2005 | 6.838 | 6.838 | 6.577 | 6.716 | 269,721 | -0.02(-0.24%) |
Nov 03, 2005 | 6.798 | 6.896 | 6.700 | 6.732 | 2,867,905 | +0.20(+3.00%) |
Nov 02, 2005 | 6.495 | 6.553 | 6.405 | 6.536 | 66,830 | +0.07(+1.14%) |
Nov 01, 2005 | 6.234 | 6.463 | 6.234 | 6.463 | 141,511 | +0.16(+2.46%) |
Oct 31, 2005 | 6.324 | 6.356 | 6.185 | 6.307 | 96,258 | +0.14(+2.25%) |
Oct 28, 2005 | 6.234 | 6.340 | 6.087 | 6.168 | 90,107 | +0.12(+2.03%) |
Oct 27, 2005 | 6.234 | 6.291 | 6.021 | 6.046 | 758,921 | -0.20(-3.27%) |
Oct 26, 2005 | 6.356 | 6.405 | 6.242 | 6.250 | 773,929 | -0.02(-0.39%) |
Oct 25, 2005 | 6.299 | 6.479 | 6.209 | 6.275 | 401,751 | -0.15(-2.29%) |
Oct 24, 2005 | 6.291 | 6.471 | 6.275 | 6.422 | 358,917 | +0.20(+3.15%) |
Oct 21, 2005 | 6.283 | 6.373 | 6.185 | 6.226 | 272,760 | -0.04(-0.65%) |
Oct 20, 2005 | 6.479 | 6.520 | 6.209 | 6.267 | 264,375 | -0.15(-2.29%) |
Oct 19, 2005 | 6.536 | 6.536 | 6.299 | 6.414 | 256,455 | -0.11(-1.63%) |
Oct 18, 2005 | 6.610 | 6.610 | 6.454 | 6.520 | 1,031,288 | +0.02(+0.38%) |
Oct 17, 2005 | 6.585 | 6.585 | 6.414 | 6.495 | 784,819 | -0.03(-0.50%) |
Oct 14, 2005 | 6.291 | 6.602 | 6.291 | 6.528 | 409,389 | +0.16(+2.44%) |
Oct 13, 2005 | 6.618 | 6.618 | 6.128 | 6.373 | 270,391 | -0.16(-2.38%) |
Oct 12, 2005 | 6.757 | 6.986 | 6.463 | 6.528 | 352,528 | -0.27(-3.97%) |
Oct 11, 2005 | 6.830 | 7.002 | 6.757 | 6.798 | 979,583 | -0.16(-2.23%) |
Oct 10, 2005 | 6.814 | 6.986 | 6.814 | 6.953 | 98,685 | +0.00(+0.00%) |
Oct 07, 2005 | 6.838 | 6.953 | 6.740 | 6.953 | 887,556 | +0.25(+3.78%) |
Oct 06, 2005 | 6.724 | 6.806 | 6.577 | 6.700 | 363,496 | -0.04(-0.61%) |
Oct 05, 2005 | 6.920 | 7.141 | 6.740 | 6.740 | 163,081 | -0.20(-2.83%) |
Oct 04, 2005 | 7.108 | 7.214 | 6.928 | 6.936 | 436,022 | -0.19(-2.64%) |
Oct 03, 2005 | 7.035 | 7.206 | 7.035 | 7.124 | 614,256 | +0.04(+0.58%) |
Sep 30, 2005 | 7.084 | 7.149 | 7.018 | 7.084 | 280,927 | +0.05(+0.70%) |
Sep 29, 2005 | 6.945 | 7.108 | 6.928 | 7.035 | 170,598 | +0.06(+0.82%) |
Sep 28, 2005 | 6.928 | 7.051 | 6.912 | 6.977 | 197,466 | +0.05(+0.71%) |
Sep 27, 2005 | 6.961 | 7.010 | 6.863 | 6.928 | 147,996 | +0.00(+0.00%) |
Sep 26, 2005 | 7.035 | 7.051 | 6.847 | 6.928 | 66,677 | -0.07(-1.05%) |
Sep 23, 2005 | 7.002 | 7.018 | 6.879 | 7.002 | 82,658 | +0.06(+0.82%) |
Sep 22, 2005 | 6.945 | 7.067 | 6.863 | 6.945 | 78,293 | -0.08(-1.16%) |
Sep 21, 2005 | 6.994 | 7.108 | 6.798 | 7.026 | 277,763 | +0.02(+0.23%) |
Sep 20, 2005 | 6.986 | 7.133 | 6.953 | 7.010 | 219,003 | -0.07(-0.92%) |
Sep 19, 2005 | 6.822 | 7.124 | 6.822 | 7.075 | 423,579 | +0.25(+3.71%) |
Sep 16, 2005 | 6.789 | 6.904 | 6.781 | 6.822 | 214,287 | +0.06(+0.85%) |
Sep 15, 2005 | 6.593 | 6.904 | 6.577 | 6.765 | 2,209,691 | +0.16(+2.48%) |
Sep 14, 2005 | 6.569 | 6.659 | 6.561 | 6.602 | 642,824 | +0.02(+0.25%) |
Sep 13, 2005 | 6.528 | 6.626 | 6.510 | 6.585 | 437,908 | -0.03(-0.49%) |
Sep 12, 2005 | 6.740 | 6.814 | 6.528 | 6.618 | 566,920 | -0.14(-2.06%) |
Sep 09, 2005 | 6.830 | 6.879 | 6.691 | 6.757 | 391,324 | -0.06(-0.84%) |
Sep 08, 2005 | 6.806 | 6.879 | 6.716 | 6.814 | 226,119 | +0.03(+0.48%) |
Sep 07, 2005 | 6.847 | 6.928 | 6.781 | 6.781 | 42,302 | -0.08(-1.19%) |
Sep 06, 2005 | 6.838 | 6.945 | 6.781 | 6.863 | 129,141 | +0.07(+0.96%) |
Sep 02, 2005 | 6.904 | 7.092 | 6.789 | 6.798 | 209,594 | -0.12(-1.77%) |
Sep 01, 2005 | 6.749 | 6.920 | 6.749 | 6.920 | 140,695 | +0.18(+2.67%) |
Aug 31, 2005 | 6.830 | 6.847 | 6.716 | 6.740 | 107,130 | -0.09(-1.32%) |
Aug 30, 2005 | 6.847 | 6.920 | 6.724 | 6.830 | 128,790 | +0.05(+0.72%) |
Aug 29, 2005 | 6.691 | 6.855 | 6.675 | 6.781 | 147,217 | +0.07(+1.10%) |
Aug 26, 2005 | 6.765 | 6.945 | 6.708 | 6.708 | 114,721 | -0.15(-2.15%) |
Aug 25, 2005 | 6.691 | 6.855 | 6.593 | 6.855 | 328,296 | +0.16(+2.44%) |
Aug 24, 2005 | 6.716 | 6.732 | 6.544 | 6.691 | 231,093 | -0.01(-0.12%) |
Aug 23, 2005 | 6.683 | 6.757 | 6.626 | 6.700 | 150,910 | +0.02(+0.37%) |
Aug 22, 2005 | 6.536 | 6.749 | 6.536 | 6.675 | 213,606 | +0.16(+2.51%) |
Aug 19, 2005 | 6.651 | 6.667 | 6.454 | 6.512 | 833,809 | -0.14(-2.09%) |
Aug 18, 2005 | 6.471 | 6.781 | 6.471 | 6.651 | 244,647 | -0.03(-0.49%) |
Aug 17, 2005 | 6.569 | 6.724 | 6.422 | 6.683 | 1,185,115 | +0.08(+1.24%) |
Aug 16, 2005 | 6.798 | 6.904 | 6.561 | 6.602 | 268,612 | -0.23(-3.35%) |
Aug 15, 2005 | 6.830 | 6.871 | 6.789 | 6.830 | 86,859 | +0.00(+0.00%) |
Aug 12, 2005 | 6.871 | 6.953 | 6.724 | 6.830 | 174,819 | -0.07(-1.07%) |
Aug 11, 2005 | 6.986 | 7.026 | 6.806 | 6.904 | 163,336 | -0.12(-1.74%) |
Aug 10, 2005 | 7.051 | 7.190 | 6.977 | 7.026 | 334,483 | +0.02(+0.23%) |
Aug 09, 2005 | 7.002 | 7.124 | 6.936 | 7.010 | 113,414 | +0.02(+0.35%) |
Aug 08, 2005 | 7.133 | 7.198 | 6.904 | 6.986 | 573,470 | -0.05(-0.70%) |
Aug 05, 2005 | 7.141 | 7.271 | 7.026 | 7.035 | 165,349 | -0.11(-1.60%) |
Aug 04, 2005 | 7.116 | 7.214 | 7.108 | 7.149 | 190,001 | +0.02(+0.23%) |
Aug 03, 2005 | 7.231 | 7.288 | 7.108 | 7.133 | 519,076 | -0.11(-1.58%) |
Aug 02, 2005 | 7.157 | 7.304 | 7.157 | 7.247 | 736,979 | +0.04(+0.57%) |
Aug 01, 2005 | 7.149 | 7.239 | 7.141 | 7.206 | 234,421 | +0.13(+1.85%) |
Jul 29, 2005 | 7.173 | 7.271 | 7.026 | 7.075 | 398,980 | -0.20(-2.70%) |
Jul 28, 2005 | 7.100 | 7.288 | 7.084 | 7.271 | 382,282 | +0.16(+2.18%) |
Jul 27, 2005 | 7.051 | 7.190 | 7.026 | 7.116 | 528,824 | +0.07(+0.93%) |
Jul 26, 2005 | 6.969 | 7.051 | 6.945 | 7.051 | 103,428 | +0.10(+1.41%) |
Jul 25, 2005 | 7.051 | 7.067 | 6.945 | 6.953 | 329,741 | -0.12(-1.73%) |
Jul 22, 2005 | 7.108 | 7.124 | 7.059 | 7.075 | 327,534 | -0.03(-0.46%) |
Jul 21, 2005 | 7.206 | 7.280 | 7.051 | 7.108 | 314,588 | -0.07(-1.02%) |
Jul 20, 2005 | 7.059 | 7.190 | 7.018 | 7.182 | 340,787 | +0.11(+1.50%) |
Jul 19, 2005 | 7.002 | 7.108 | 6.961 | 7.075 | 168,494 | +0.09(+1.29%) |
Jul 18, 2005 | 6.953 | 7.100 | 6.896 | 6.986 | 149,681 | -0.04(-0.58%) |
Jul 15, 2005 | 6.953 | 7.075 | 6.830 | 7.026 | 395,126 | +0.07(+0.94%) |
Jul 14, 2005 | 6.642 | 7.010 | 6.626 | 6.961 | 458,245 | +0.40(+6.10%) |
Jul 13, 2005 | 6.610 | 6.642 | 6.536 | 6.561 | 34,608 | -0.06(-0.86%) |
Jul 12, 2005 | 6.577 | 6.659 | 6.512 | 6.618 | 359,209 | +0.04(+0.62%) |
Jul 11, 2005 | 6.536 | 6.683 | 6.503 | 6.577 | 357,006 | +0.01(+0.12%) |
Jul 08, 2005 | 6.561 | 6.667 | 6.536 | 6.569 | 323,033 | +0.03(+0.50%) |
Jul 07, 2005 | 6.275 | 6.610 | 6.242 | 6.536 | 381,827 | +0.25(+3.90%) |
Jul 06, 2005 | 6.389 | 6.463 | 6.283 | 6.291 | 129,058 | -0.17(-2.65%) |
Jul 05, 2005 | 6.397 | 6.528 | 6.332 | 6.463 | 305,133 | +0.06(+0.89%) |
Jul 01, 2005 | 6.602 | 6.602 | 6.348 | 6.405 | 377,347 | -0.19(-2.85%) |
Jun 30, 2005 | 6.536 | 6.593 | 6.422 | 6.593 | 753,479 | +0.16(+2.41%) |
Jun 29, 2005 | 6.659 | 6.659 | 6.430 | 6.438 | 407,604 | -0.22(-3.31%) |
Jun 28, 2005 | 6.659 | 6.749 | 6.618 | 6.659 | 166,060 | +0.03(+0.49%) |
Jun 27, 2005 | 6.781 | 6.936 | 6.585 | 6.626 | 283,902 | -0.16(-2.29%) |
Jun 24, 2005 | 6.789 | 6.986 | 6.732 | 6.781 | 167,142 | -0.07(-1.07%) |
Jun 23, 2005 | 7.059 | 7.133 | 6.830 | 6.855 | 152,190 | -0.20(-2.89%) |
Jun 22, 2005 | 7.002 | 7.108 | 6.969 | 7.059 | 97,098 | +0.07(+1.05%) |
Jun 21, 2005 | 6.945 | 7.018 | 6.847 | 6.986 | 215,046 | +0.05(+0.71%) |
Jun 20, 2005 | 6.904 | 6.948 | 6.789 | 6.936 | 20,915 | +0.02(+0.35%) |
Jun 17, 2005 | 6.953 | 7.173 | 6.896 | 6.912 | 282,165 | -0.02(-0.35%) |
Jun 16, 2005 | 6.912 | 7.026 | 6.879 | 6.936 | 339,742 | +0.03(+0.47%) |
Jun 15, 2005 | 6.757 | 6.953 | 6.740 | 6.904 | 262,109 | +0.13(+1.93%) |
Jun 14, 2005 | 6.928 | 6.928 | 6.675 | 6.773 | 607,632 | -0.01(-0.12%) |
Jun 13, 2005 | 6.749 | 7.108 | 6.634 | 6.781 | 200,790 | -0.01(-0.12%) |
Jun 10, 2005 | 6.871 | 7.026 | 6.757 | 6.789 | 373,606 | -0.09(-1.31%) |
Jun 09, 2005 | 7.100 | 7.239 | 6.830 | 6.879 | 479,440 | -0.28(-3.88%) |
Jun 08, 2005 | 7.149 | 7.198 | 6.986 | 7.157 | 446,964 | +0.13(+1.86%) |
Jun 07, 2005 | 7.108 | 7.206 | 7.026 | 7.026 | 184,665 | -0.10(-1.38%) |
Jun 06, 2005 | 7.239 | 7.239 | 7.043 | 7.124 | 203,285 | -0.12(-1.64%) |
Jun 03, 2005 | 7.280 | 7.419 | 7.231 | 7.243 | 213,246 | -0.15(-2.04%) |
Jun 02, 2005 | 7.329 | 7.443 | 7.304 | 7.394 | 494,139 | +0.02(+0.33%) |