Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.228 | 7.495 | 7.228 | 7.450 | 4,682,068 | +0.25(+3.49%) |
Jun 29, 2006 | 6.900 | 7.199 | 6.867 | 7.199 | 6,522,649 | +0.40(+5.81%) |
Jun 28, 2006 | 6.803 | 6.847 | 6.768 | 6.803 | 1,978,988 | +0.01(+0.15%) |
Jun 27, 2006 | 6.754 | 6.851 | 6.754 | 6.793 | 2,757,957 | +0.09(+1.29%) |
Jun 26, 2006 | 6.505 | 6.779 | 6.499 | 6.707 | 4,245,476 | +0.25(+3.92%) |
Jun 23, 2006 | 6.478 | 6.499 | 6.427 | 6.453 | 1,900,314 | -0.06(-0.85%) |
Jun 22, 2006 | 6.591 | 6.622 | 6.499 | 6.509 | 1,927,024 | -0.12(-1.86%) |
Jun 21, 2006 | 6.501 | 6.641 | 6.501 | 6.632 | 1,094,635 | +0.12(+1.77%) |
Jun 20, 2006 | 6.513 | 6.579 | 6.499 | 6.517 | 1,651,180 | -0.01(-0.09%) |
Jun 19, 2006 | 6.620 | 6.651 | 6.505 | 6.523 | 1,908,084 | -0.10(-1.52%) |
Jun 16, 2006 | 6.587 | 6.630 | 6.523 | 6.624 | 5,000,649 | +0.04(+0.56%) |
Jun 15, 2006 | 6.548 | 6.608 | 6.536 | 6.587 | 2,718,134 | +0.05(+0.69%) |
Jun 14, 2006 | 6.569 | 6.610 | 6.495 | 6.542 | 1,863,891 | -0.04(-0.53%) |
Jun 13, 2006 | 6.589 | 6.709 | 6.552 | 6.577 | 2,414,608 | -0.03(-0.47%) |
Jun 12, 2006 | 6.713 | 6.723 | 6.600 | 6.608 | 1,195,163 | -0.10(-1.53%) |
Jun 09, 2006 | 6.713 | 6.783 | 6.655 | 6.711 | 1,558,908 | +0.03(+0.43%) |
Jun 08, 2006 | 6.589 | 6.711 | 6.507 | 6.682 | 1,597,760 | +0.06(+0.90%) |
Jun 07, 2006 | 6.672 | 6.729 | 6.587 | 6.622 | 3,848,707 | -0.06(-0.86%) |
Jun 06, 2006 | 6.744 | 6.756 | 6.630 | 6.680 | 2,293,198 | -0.07(-1.01%) |
Jun 05, 2006 | 6.550 | 6.888 | 6.550 | 6.748 | 3,170,752 | +0.19(+2.86%) |
Jun 02, 2006 | 6.550 | 6.604 | 6.521 | 6.560 | 1,698,287 | +0.06(+0.98%) |
Jun 01, 2006 | 6.383 | 6.497 | 6.371 | 6.497 | 1,276,265 | +0.11(+1.77%) |
May 31, 2006 | 6.328 | 6.414 | 6.282 | 6.383 | 3,087,707 | +0.08(+1.27%) |
May 30, 2006 | 6.332 | 6.361 | 6.280 | 6.303 | 2,663,257 | -0.08(-1.29%) |
May 26, 2006 | 6.369 | 6.398 | 6.322 | 6.385 | 1,327,743 | +0.06(+0.91%) |
May 25, 2006 | 6.179 | 6.330 | 6.177 | 6.328 | 2,743,388 | +0.19(+3.02%) |
May 24, 2006 | 6.037 | 6.167 | 6.027 | 6.142 | 2,176,158 | +0.06(+0.91%) |
May 23, 2006 | 6.229 | 6.260 | 6.077 | 6.087 | 1,635,640 | -0.09(-1.40%) |
May 22, 2006 | 6.157 | 6.204 | 6.120 | 6.173 | 2,346,619 | -0.04(-0.56%) |
May 19, 2006 | 6.167 | 6.293 | 6.106 | 6.208 | 2,081,944 | +0.03(+0.50%) |
May 18, 2006 | 6.186 | 6.235 | 6.109 | 6.177 | 2,151,876 | +0.02(+0.33%) |
May 17, 2006 | 6.208 | 6.241 | 6.122 | 6.157 | 2,035,322 | -0.11(-1.81%) |
May 16, 2006 | 6.206 | 6.303 | 6.206 | 6.270 | 1,186,907 | +0.06(+0.89%) |
May 15, 2006 | 5.961 | 6.227 | 5.961 | 6.214 | 1,008,191 | +0.06(+0.94%) |
May 12, 2006 | 6.198 | 6.214 | 6.099 | 6.157 | 1,397,675 | -0.07(-1.16%) |
May 11, 2006 | 6.404 | 6.424 | 6.227 | 6.229 | 1,467,608 | -0.19(-2.98%) |
May 10, 2006 | 6.429 | 6.597 | 6.373 | 6.420 | 1,172,338 | -0.04(-0.54%) |
May 09, 2006 | 6.441 | 6.499 | 6.396 | 6.455 | 976,624 | -0.03(-0.41%) |
May 08, 2006 | 6.373 | 6.492 | 6.361 | 6.482 | 2,162,561 | -0.01(-0.19%) |
May 05, 2006 | 6.538 | 6.647 | 6.495 | 6.495 | 1,449,153 | +0.04(+0.61%) |
May 04, 2006 | 6.377 | 6.497 | 6.377 | 6.455 | 1,168,453 | +0.07(+1.16%) |
May 03, 2006 | 6.363 | 6.408 | 6.326 | 6.381 | 1,224,301 | +0.02(+0.39%) |
May 02, 2006 | 6.418 | 6.424 | 6.301 | 6.357 | 1,794,444 | -0.07(-1.12%) |
May 01, 2006 | 6.536 | 6.579 | 6.408 | 6.429 | 2,050,863 | -0.07(-1.01%) |
Apr 28, 2006 | 6.408 | 6.552 | 6.392 | 6.495 | 2,225,208 | +0.05(+0.70%) |
Apr 27, 2006 | 6.326 | 6.527 | 6.272 | 6.449 | 1,890,601 | +0.08(+1.20%) |
Apr 26, 2006 | 6.457 | 6.488 | 6.369 | 6.373 | 1,613,786 | -0.04(-0.67%) |
Apr 25, 2006 | 6.447 | 6.470 | 6.394 | 6.416 | 1,219,445 | -0.03(-0.42%) |
Apr 24, 2006 | 6.513 | 6.534 | 6.429 | 6.443 | 1,023,246 | -0.08(-1.20%) |
Apr 21, 2006 | 6.665 | 6.672 | 6.472 | 6.521 | 1,138,829 | -0.02(-0.28%) |
Apr 20, 2006 | 6.577 | 6.583 | 6.486 | 6.540 | 963,512 | -0.05(-0.75%) |
Apr 19, 2006 | 6.466 | 6.630 | 6.466 | 6.589 | 4,400,882 | +0.07(+1.11%) |
Apr 18, 2006 | 6.317 | 6.542 | 6.328 | 6.517 | 1,371,936 | +0.20(+3.16%) |
Apr 17, 2006 | 6.328 | 6.373 | 6.295 | 6.317 | 1,001,392 | -0.01(-0.16%) |
Apr 13, 2006 | 6.418 | 6.404 | 6.317 | 6.328 | 1,176,709 | -0.09(-1.41%) |
Apr 12, 2006 | 6.451 | 6.525 | 6.406 | 6.418 | 944,572 | -0.04(-0.61%) |
Apr 11, 2006 | 6.548 | 6.569 | 6.457 | 6.457 | 783,339 | -0.07(-1.10%) |
Apr 10, 2006 | 6.587 | 6.626 | 6.519 | 6.530 | 879,982 | -0.09(-1.34%) |
Apr 07, 2006 | 6.824 | 6.847 | 6.610 | 6.618 | 1,826,011 | -0.22(-3.22%) |
Apr 06, 2006 | 6.851 | 6.873 | 6.814 | 6.838 | 1,785,217 | -0.02(-0.33%) |
Apr 05, 2006 | 6.791 | 6.882 | 6.777 | 6.861 | 1,026,645 | +0.08(+1.22%) |
Apr 04, 2006 | 6.742 | 6.834 | 6.686 | 6.779 | 1,122,317 | -0.04(-0.57%) |
Apr 03, 2006 | 6.945 | 6.970 | 6.810 | 6.818 | 1,134,458 | -0.13(-1.84%) |
Mar 31, 2006 | 6.910 | 6.968 | 6.843 | 6.945 | 1,836,209 | +0.02(+0.36%) |
Mar 30, 2006 | 7.042 | 7.046 | 6.861 | 6.921 | 1,044,614 | -0.14(-1.95%) |
Mar 29, 2006 | 6.913 | 7.059 | 6.910 | 7.059 | 1,626,412 | +0.15(+2.24%) |
Mar 28, 2006 | 6.834 | 6.974 | 6.826 | 6.904 | 1,098,520 | +0.05(+0.75%) |
Mar 27, 2006 | 6.968 | 6.997 | 6.845 | 6.853 | 1,432,642 | -0.14(-1.94%) |
Mar 24, 2006 | 6.997 | 7.018 | 6.956 | 6.989 | 830,932 | -0.01(-0.21%) |
Mar 23, 2006 | 6.960 | 7.036 | 6.945 | 7.003 | 825,590 | -0.01(-0.09%) |
Mar 22, 2006 | 6.958 | 7.026 | 6.913 | 7.009 | 1,127,659 | +0.03(+0.47%) |
Mar 21, 2006 | 7.048 | 7.098 | 6.884 | 6.976 | 2,086,800 | -0.10(-1.40%) |
Mar 20, 2006 | 7.118 | 7.129 | 7.013 | 7.075 | 1,710,428 | -0.08(-1.18%) |
Mar 17, 2006 | 7.096 | 7.174 | 7.007 | 7.160 | 3,296,047 | +0.05(+0.64%) |
Mar 16, 2006 | 7.098 | 7.168 | 7.059 | 7.114 | 3,381,035 | +0.03(+0.38%) |
Mar 15, 2006 | 6.939 | 7.088 | 6.900 | 7.088 | 2,655,972 | +0.16(+2.35%) |
Mar 14, 2006 | 6.845 | 6.933 | 6.801 | 6.925 | 1,252,954 | +0.06(+0.81%) |
Mar 13, 2006 | 6.896 | 6.964 | 6.801 | 6.869 | 1,572,021 | -0.02(-0.27%) |
Mar 10, 2006 | 6.775 | 6.910 | 6.756 | 6.888 | 1,683,232 | +0.11(+1.67%) |
Mar 09, 2006 | 6.692 | 6.795 | 6.651 | 6.775 | 1,602,616 | +0.09(+1.39%) |
Mar 08, 2006 | 6.632 | 6.686 | 6.567 | 6.682 | 1,551,138 | +0.02(+0.37%) |
Mar 07, 2006 | 6.733 | 6.775 | 6.653 | 6.657 | 1,135,429 | -0.12(-1.76%) |
Mar 06, 2006 | 6.503 | 6.855 | 6.503 | 6.777 | 1,626,898 | +0.08(+1.17%) |
Mar 03, 2006 | 6.715 | 6.748 | 6.663 | 6.698 | 2,672,484 | -0.05(-0.73%) |
Mar 02, 2006 | 6.725 | 6.756 | 6.676 | 6.748 | 1,780,846 | +0.02(+0.34%) |
Mar 01, 2006 | 6.659 | 6.725 | 6.626 | 6.725 | 1,819,212 | +0.06(+0.96%) |
Feb 28, 2006 | 6.711 | 6.725 | 6.569 | 6.661 | 2,301,454 | -0.05(-0.74%) |
Feb 27, 2006 | 6.713 | 6.764 | 6.670 | 6.711 | 1,465,665 | +0.02(+0.28%) |
Feb 24, 2006 | 6.785 | 6.801 | 6.680 | 6.692 | 2,032,894 | -0.11(-1.57%) |
Feb 23, 2006 | 6.797 | 6.820 | 6.717 | 6.799 | 1,234,986 | -0.01(-0.21%) |
Feb 22, 2006 | 6.775 | 6.832 | 6.678 | 6.814 | 1,289,863 | +0.07(+1.10%) |
Feb 21, 2006 | 6.606 | 6.744 | 6.593 | 6.740 | 1,580,762 | +0.11(+1.71%) |
Feb 17, 2006 | 6.630 | 6.635 | 6.559 | 6.626 | 1,618,157 | +0.02(+0.34%) |
Feb 16, 2006 | 6.538 | 6.616 | 6.499 | 6.604 | 1,390,391 | +0.09(+1.42%) |
Feb 15, 2006 | 6.501 | 6.513 | 6.420 | 6.511 | 1,512,772 | +0.02(+0.35%) |
Feb 14, 2006 | 6.437 | 6.501 | 6.404 | 6.488 | 1,657,493 | +0.06(+0.96%) |
Feb 13, 2006 | 6.628 | 6.628 | 6.394 | 6.427 | 1,545,796 | -0.02(-0.26%) |
Feb 10, 2006 | 6.252 | 6.472 | 6.252 | 6.443 | 10,462,657 | +0.16(+2.62%) |
Feb 09, 2006 | 6.247 | 6.350 | 6.227 | 6.278 | 1,028,588 | +0.04(+0.56%) |
Feb 08, 2006 | 6.262 | 6.268 | 6.177 | 6.243 | 661,929 | -0.02(-0.30%) |
Feb 07, 2006 | 6.344 | 6.400 | 6.252 | 6.262 | 1,108,719 | -0.09(-1.36%) |
Feb 06, 2006 | 6.270 | 6.363 | 6.266 | 6.348 | 1,216,531 | +0.06(+0.98%) |
Feb 03, 2006 | 6.322 | 6.363 | 6.254 | 6.287 | 1,486,548 | -0.15(-2.27%) |
Feb 02, 2006 | 6.466 | 6.497 | 6.398 | 6.433 | 1,873,604 | -0.05(-0.83%) |
Feb 01, 2006 | 6.468 | 6.505 | 6.441 | 6.486 | 1,495,775 | -0.01(-0.13%) |
Jan 31, 2006 | 6.422 | 6.505 | 6.422 | 6.495 | 1,738,596 | +0.02(+0.32%) |
Jan 30, 2006 | 6.486 | 6.507 | 6.404 | 6.474 | 2,617,121 | +0.00(+0.03%) |
Jan 27, 2006 | 6.352 | 6.486 | 6.392 | 6.472 | 1,244,698 | +0.12(+1.88%) |
Jan 26, 2006 | 6.330 | 6.375 | 6.305 | 6.352 | 1,454,010 | +0.02(+0.36%) |
Jan 25, 2006 | 6.363 | 6.404 | 6.291 | 6.330 | 1,598,245 | -0.03(-0.45%) |
Jan 24, 2006 | 6.229 | 6.367 | 6.229 | 6.359 | 1,325,800 | +0.11(+1.75%) |
Jan 23, 2006 | 6.227 | 6.274 | 6.217 | 6.249 | 1,061,612 | +0.04(+0.70%) |
Jan 20, 2006 | 6.361 | 6.361 | 6.194 | 6.206 | 1,148,541 | -0.12(-1.89%) |
Jan 19, 2006 | 6.229 | 6.326 | 6.194 | 6.326 | 833,846 | +0.13(+2.03%) |
Jan 18, 2006 | 6.219 | 6.268 | 6.165 | 6.200 | 1,532,198 | -0.04(-0.66%) |
Jan 17, 2006 | 6.256 | 6.256 | 6.202 | 6.241 | 1,223,816 | -0.03(-0.43%) |
Jan 13, 2006 | 6.303 | 6.315 | 6.252 | 6.268 | 1,632,726 | -0.05(-0.78%) |
Jan 12, 2006 | 6.363 | 6.363 | 6.280 | 6.317 | 1,096,092 | -0.02(-0.39%) |
Jan 11, 2006 | 6.336 | 6.359 | 6.291 | 6.342 | 1,592,903 | +0.00(+0.00%) |
Jan 10, 2006 | 6.270 | 6.377 | 6.260 | 6.342 | 1,274,322 | +0.03(+0.49%) |
Jan 09, 2006 | 6.219 | 6.322 | 6.219 | 6.311 | 1,552,595 | +0.08(+1.26%) |
Jan 06, 2006 | 6.219 | 6.247 | 6.157 | 6.233 | 2,162,561 | +0.05(+0.73%) |
Jan 05, 2006 | 6.101 | 6.214 | 6.087 | 6.188 | 2,070,289 | +0.07(+1.21%) |
Jan 04, 2006 | 6.009 | 6.128 | 5.986 | 6.114 | 2,073,202 | +0.10(+1.68%) |
Jan 03, 2006 | 5.889 | 6.019 | 5.782 | 6.013 | 1,622,527 | +0.15(+2.64%) |
Dec 30, 2005 | 5.834 | 5.879 | 5.819 | 5.858 | 1,092,207 | -0.03(-0.45%) |
Dec 29, 2005 | 5.957 | 5.978 | 5.881 | 5.885 | 597,824 | -0.07(-1.24%) |
Dec 28, 2005 | 5.990 | 6.009 | 5.926 | 5.959 | 654,644 | -0.01(-0.10%) |
Dec 27, 2005 | 6.042 | 6.052 | 5.959 | 5.965 | 1,746,366 | -0.06(-1.06%) |
Dec 23, 2005 | 6.033 | 6.070 | 6.025 | 6.029 | 1,185,450 | +0.02(+0.27%) |
Dec 22, 2005 | 6.126 | 6.126 | 5.916 | 6.013 | 3,069,739 | +0.06(+1.00%) |
Dec 21, 2005 | 5.901 | 5.990 | 5.869 | 5.953 | 1,228,672 | +0.05(+0.77%) |
Dec 20, 2005 | 5.910 | 5.955 | 5.836 | 5.908 | 1,083,951 | +0.01(+0.21%) |
Dec 19, 2005 | 6.002 | 6.002 | 5.889 | 5.895 | 1,057,726 | -0.08(-1.34%) |
Dec 16, 2005 | 5.990 | 6.019 | 5.957 | 5.976 | 2,652,573 | -0.01(-0.21%) |
Dec 15, 2005 | 6.091 | 6.095 | 5.965 | 5.988 | 2,136,336 | -0.09(-1.49%) |
Dec 14, 2005 | 6.029 | 6.107 | 5.982 | 6.079 | 1,851,264 | +0.04(+0.65%) |
Dec 13, 2005 | 6.013 | 6.046 | 5.963 | 6.039 | 1,134,943 | +0.05(+0.83%) |
Dec 12, 2005 | 6.064 | 6.109 | 5.967 | 5.990 | 1,247,127 | -0.07(-1.22%) |
Dec 09, 2005 | 6.062 | 6.107 | 6.031 | 6.064 | 706,608 | -0.01(-0.10%) |
Dec 08, 2005 | 6.015 | 6.147 | 6.013 | 6.070 | 1,181,079 | +0.03(+0.44%) |
Dec 07, 2005 | 6.126 | 6.138 | 5.976 | 6.044 | 2,462,201 | +0.14(+2.30%) |
Dec 06, 2005 | 6.000 | 6.013 | 5.891 | 5.908 | 1,092,207 | -0.08(-1.31%) |
Dec 05, 2005 | 6.011 | 6.011 | 5.908 | 5.986 | 1,361,252 | -0.06(-0.99%) |
Dec 02, 2005 | 6.050 | 6.058 | 5.976 | 6.046 | 1,290,834 | -0.04(-0.58%) |
Dec 01, 2005 | 5.936 | 6.081 | 5.947 | 6.081 | 1,858,063 | +0.14(+2.43%) |
Nov 30, 2005 | 5.945 | 5.978 | 5.904 | 5.936 | 1,712,857 | +0.01(+0.21%) |
Nov 29, 2005 | 5.920 | 5.961 | 5.908 | 5.924 | 1,484,120 | +0.02(+0.31%) |
Nov 28, 2005 | 6.021 | 6.023 | 5.906 | 5.906 | 1,048,499 | -0.13(-2.12%) |
Nov 25, 2005 | 5.961 | 6.048 | 5.924 | 6.033 | 579,370 | +0.07(+1.21%) |
Nov 23, 2005 | 5.926 | 5.982 | 5.922 | 5.961 | 1,120,860 | -0.04(-0.62%) |
Nov 22, 2005 | 5.928 | 6.027 | 5.897 | 5.998 | 2,788,067 | +0.06(+1.04%) |
Nov 21, 2005 | 5.955 | 5.961 | 5.871 | 5.936 | 1,733,254 | -0.02(-0.31%) |
Nov 18, 2005 | 6.017 | 6.017 | 5.924 | 5.955 | 1,546,282 | -0.01(-0.10%) |
Nov 17, 2005 | 5.821 | 5.974 | 5.788 | 5.961 | 1,580,762 | +0.17(+2.92%) |
Nov 16, 2005 | 5.871 | 5.875 | 5.772 | 5.792 | 752,744 | -0.06(-1.06%) |
Nov 15, 2005 | 5.885 | 5.943 | 5.821 | 5.854 | 1,701,687 | -0.03(-0.56%) |
Nov 14, 2005 | 5.951 | 5.969 | 5.862 | 5.887 | 631,819 | -0.05(-0.90%) |
Nov 11, 2005 | 5.912 | 5.974 | 5.895 | 5.941 | 1,556,966 | +0.03(+0.49%) |
Nov 10, 2005 | 5.774 | 5.920 | 5.704 | 5.912 | 1,412,245 | +0.13(+2.17%) |
Nov 09, 2005 | 5.656 | 5.856 | 5.654 | 5.786 | 2,074,174 | +0.13(+2.29%) |
Nov 08, 2005 | 5.663 | 5.700 | 5.620 | 5.656 | 1,047,528 | -0.04(-0.65%) |
Nov 07, 2005 | 5.679 | 5.745 | 5.661 | 5.694 | 1,349,111 | +0.01(+0.25%) |
Nov 04, 2005 | 5.694 | 5.704 | 5.593 | 5.679 | 2,426,749 | -0.03(-0.51%) |
Nov 03, 2005 | 5.764 | 5.840 | 5.654 | 5.708 | 1,849,322 | -0.02(-0.43%) |
Nov 02, 2005 | 5.671 | 5.733 | 5.582 | 5.733 | 1,730,825 | +0.05(+0.80%) |
Nov 01, 2005 | 5.745 | 5.757 | 5.617 | 5.687 | 1,221,388 | -0.12(-2.09%) |
Oct 31, 2005 | 5.786 | 5.850 | 5.768 | 5.809 | 1,287,920 | +0.04(+0.61%) |
Oct 28, 2005 | 5.700 | 5.796 | 5.700 | 5.774 | 2,472,885 | +0.10(+1.78%) |
Oct 27, 2005 | 5.698 | 5.731 | 5.665 | 5.673 | 1,317,545 | -0.05(-0.83%) |
Oct 26, 2005 | 5.766 | 5.794 | 5.681 | 5.720 | 1,781,332 | -0.08(-1.45%) |
Oct 25, 2005 | 5.811 | 5.866 | 5.766 | 5.805 | 1,591,932 | -0.01(-0.11%) |
Oct 24, 2005 | 5.714 | 5.819 | 5.714 | 5.811 | 1,562,308 | +0.13(+2.25%) |
Oct 21, 2005 | 5.617 | 5.733 | 5.605 | 5.683 | 1,469,065 | +0.08(+1.47%) |
Oct 20, 2005 | 5.712 | 5.729 | 5.566 | 5.601 | 1,488,490 | -0.12(-2.09%) |
Oct 19, 2005 | 5.578 | 5.722 | 5.502 | 5.720 | 2,232,979 | +0.12(+2.09%) |
Oct 18, 2005 | 5.671 | 5.683 | 5.599 | 5.603 | 1,434,584 | -0.06(-1.13%) |
Oct 17, 2005 | 5.663 | 5.694 | 5.588 | 5.667 | 1,063,068 | +0.02(+0.36%) |
Oct 14, 2005 | 5.704 | 5.745 | 5.531 | 5.646 | 5,910,255 | +0.00(+0.07%) |
Oct 13, 2005 | 5.560 | 5.671 | 5.541 | 5.642 | 1,667,206 | +0.05(+0.92%) |
Oct 12, 2005 | 5.663 | 5.675 | 5.527 | 5.591 | 1,948,393 | -0.05(-0.88%) |
Oct 11, 2005 | 5.710 | 5.759 | 5.628 | 5.640 | 1,834,267 | -0.06(-1.05%) |
Oct 10, 2005 | 5.947 | 5.947 | 5.667 | 5.700 | 1,449,639 | -0.05(-0.90%) |
Oct 07, 2005 | 5.918 | 5.926 | 5.724 | 5.751 | 1,504,516 | -0.15(-2.61%) |
Oct 06, 2005 | 5.852 | 5.963 | 5.807 | 5.906 | 2,502,509 | +0.06(+0.99%) |
Oct 05, 2005 | 5.963 | 5.965 | 5.848 | 5.848 | 1,630,298 | -0.10(-1.73%) |
Oct 04, 2005 | 6.124 | 6.136 | 5.951 | 5.951 | 1,331,142 | -0.17(-2.82%) |
Oct 03, 2005 | 6.099 | 6.159 | 6.017 | 6.124 | 2,005,698 | +0.05(+0.78%) |
Sep 30, 2005 | 6.009 | 6.105 | 6.009 | 6.077 | 2,479,684 | +0.08(+1.27%) |
Sep 29, 2005 | 6.004 | 6.035 | 5.945 | 6.000 | 2,905,592 | +0.00(+0.07%) |
Sep 28, 2005 | 6.077 | 6.097 | 5.961 | 5.996 | 1,412,245 | -0.08(-1.32%) |
Sep 27, 2005 | 6.070 | 6.101 | 6.013 | 6.077 | 1,396,218 | +0.00(+0.00%) |
Sep 26, 2005 | 6.079 | 6.120 | 6.052 | 6.077 | 883,867 | +0.03(+0.44%) |
Sep 23, 2005 | 6.050 | 6.091 | 5.994 | 6.050 | 703,694 | -0.02(-0.31%) |
Sep 22, 2005 | 6.011 | 6.097 | 5.877 | 6.068 | 910,091 | +0.05(+0.82%) |
Sep 21, 2005 | 6.136 | 6.142 | 6.013 | 6.019 | 981,966 | -0.13(-2.11%) |
Sep 20, 2005 | 6.208 | 6.264 | 6.147 | 6.149 | 858,613 | -0.05(-0.73%) |
Sep 19, 2005 | 6.243 | 6.258 | 6.190 | 6.194 | 769,255 | -0.06(-0.95%) |
Sep 16, 2005 | 6.266 | 6.276 | 6.231 | 6.254 | 3,035,744 | +0.00(+0.00%) |
Sep 15, 2005 | 6.249 | 6.299 | 6.223 | 6.254 | 822,190 | +0.01(+0.23%) |
Sep 14, 2005 | 6.274 | 6.305 | 6.225 | 6.239 | 783,825 | -0.01(-0.23%) |
Sep 13, 2005 | 6.289 | 6.303 | 6.249 | 6.254 | 1,515,201 | -0.06(-0.88%) |
Sep 12, 2005 | 6.350 | 6.367 | 6.303 | 6.309 | 2,154,790 | -0.05(-0.75%) |
Sep 09, 2005 | 6.367 | 6.392 | 6.342 | 6.357 | 1,444,783 | -0.00(-0.03%) |
Sep 08, 2005 | 6.330 | 6.431 | 6.330 | 6.359 | 886,295 | -0.01(-0.23%) |
Sep 07, 2005 | 6.427 | 6.435 | 6.342 | 6.373 | 1,606,501 | -0.07(-1.09%) |
Sep 06, 2005 | 6.291 | 6.447 | 6.291 | 6.443 | 1,731,311 | +0.15(+2.42%) |
Sep 02, 2005 | 6.377 | 6.402 | 6.270 | 6.291 | 1,152,912 | -0.06(-0.94%) |
Sep 01, 2005 | 6.357 | 6.527 | 6.295 | 6.350 | 1,318,030 | -0.01(-0.13%) |
Aug 31, 2005 | 6.229 | 6.359 | 6.194 | 6.359 | 1,773,076 | +0.14(+2.25%) |
Aug 30, 2005 | 6.245 | 6.260 | 6.173 | 6.219 | 1,698,773 | +0.00(+0.00%) |
Aug 29, 2005 | 6.177 | 6.264 | 6.169 | 6.219 | 2,519,021 | +0.02(+0.37%) |
Aug 26, 2005 | 6.274 | 6.280 | 6.196 | 6.196 | 1,112,604 | -0.08(-1.25%) |
Aug 25, 2005 | 6.270 | 6.322 | 6.227 | 6.274 | 1,680,804 | +0.03(+0.46%) |
Aug 24, 2005 | 6.177 | 6.319 | 6.165 | 6.245 | 3,415,030 | +0.06(+0.97%) |
Aug 23, 2005 | 6.186 | 6.245 | 6.165 | 6.186 | 909,120 | +0.02(+0.30%) |
Aug 22, 2005 | 6.132 | 6.182 | 6.099 | 6.167 | 812,963 | +0.06(+0.94%) |
Aug 19, 2005 | 6.105 | 6.182 | 6.079 | 6.109 | 791,109 | -0.01(-0.10%) |
Aug 18, 2005 | 6.109 | 6.177 | 6.070 | 6.116 | 1,308,317 | -0.02(-0.27%) |
Aug 17, 2005 | 6.188 | 6.258 | 6.118 | 6.132 | 1,273,351 | -0.08(-1.23%) |
Aug 16, 2005 | 6.208 | 6.287 | 6.196 | 6.208 | 1,333,571 | -0.03(-0.49%) |
Aug 15, 2005 | 6.153 | 6.274 | 6.105 | 6.239 | 1,756,564 | +0.07(+1.07%) |
Aug 12, 2005 | 6.074 | 6.188 | 6.000 | 6.173 | 3,969,632 | +0.08(+1.35%) |
Aug 11, 2005 | 5.951 | 6.149 | 5.951 | 6.091 | 1,754,136 | +0.13(+2.21%) |
Aug 10, 2005 | 6.004 | 6.105 | 5.866 | 5.959 | 1,746,366 | +0.01(+0.14%) |
Aug 09, 2005 | 5.953 | 6.095 | 5.854 | 5.951 | 1,632,240 | +0.02(+0.28%) |
Aug 08, 2005 | 6.074 | 6.128 | 5.914 | 5.934 | 1,962,476 | -0.15(-2.50%) |
Aug 05, 2005 | 6.293 | 6.293 | 5.996 | 6.087 | 1,963,933 | -0.22(-3.43%) |
Aug 04, 2005 | 6.435 | 6.435 | 6.293 | 6.303 | 1,681,290 | -0.22(-3.44%) |
Aug 03, 2005 | 6.527 | 6.558 | 6.488 | 6.527 | 1,082,494 | -0.01(-0.16%) |
Aug 02, 2005 | 6.484 | 6.542 | 6.455 | 6.538 | 874,154 | +0.05(+0.83%) |
Aug 01, 2005 | 6.523 | 6.544 | 6.462 | 6.484 | 879,496 | -0.03(-0.51%) |
Jul 29, 2005 | 6.517 | 6.560 | 6.488 | 6.517 | 1,253,440 | -0.01(-0.16%) |
Jul 28, 2005 | 6.437 | 6.552 | 6.427 | 6.527 | 1,423,414 | +0.10(+1.60%) |
Jul 27, 2005 | 6.482 | 6.482 | 6.389 | 6.424 | 781,396 | -0.02(-0.26%) |
Jul 26, 2005 | 6.398 | 6.457 | 6.387 | 6.441 | 1,037,329 | +0.05(+0.74%) |
Jul 25, 2005 | 6.410 | 6.455 | 6.346 | 6.394 | 849,386 | -0.02(-0.29%) |
Jul 22, 2005 | 6.291 | 6.414 | 6.291 | 6.412 | 990,222 | +0.12(+1.93%) |
Jul 21, 2005 | 6.379 | 6.410 | 6.249 | 6.291 | 1,402,532 | -0.10(-1.61%) |
Jul 20, 2005 | 6.299 | 6.412 | 6.270 | 6.394 | 1,791,045 | +0.07(+1.14%) |
Jul 19, 2005 | 6.260 | 6.352 | 6.239 | 6.322 | 1,041,215 | +0.09(+1.39%) |
Jul 18, 2005 | 6.188 | 6.272 | 6.169 | 6.235 | 1,109,690 | +0.05(+0.73%) |
Jul 15, 2005 | 6.103 | 6.202 | 6.103 | 6.190 | 1,592,418 | -0.02(-0.27%) |
Jul 14, 2005 | 6.344 | 6.381 | 6.192 | 6.206 | 1,248,583 | -0.15(-2.40%) |
Jul 13, 2005 | 6.441 | 6.455 | 6.336 | 6.359 | 1,108,719 | -0.09(-1.40%) |
Jul 12, 2005 | 6.497 | 6.513 | 6.439 | 6.449 | 1,868,262 | -0.07(-1.04%) |
Jul 11, 2005 | 6.394 | 6.546 | 6.392 | 6.517 | 3,929,324 | +0.13(+2.00%) |
Jul 08, 2005 | 6.249 | 6.418 | 6.219 | 6.389 | 1,845,922 | +0.14(+2.24%) |
Jul 07, 2005 | 6.182 | 6.270 | 6.140 | 6.249 | 1,217,017 | +0.03(+0.50%) |
Jul 06, 2005 | 6.235 | 6.324 | 6.188 | 6.219 | 3,219,316 | -0.02(-0.33%) |
Jul 05, 2005 | 6.165 | 6.274 | 6.165 | 6.239 | 2,593,324 | +0.04(+0.66%) |