Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.765 | 5.879 | 5.713 | 5.818 | 1,180,450 | +0.02(+0.30%) |
Apr 27, 2006 | 5.722 | 5.879 | 5.624 | 5.800 | 1,911,793 | +0.03(+0.61%) |
Apr 26, 2006 | 5.619 | 5.857 | 5.578 | 5.765 | 3,537,173 | +0.15(+2.68%) |
Apr 25, 2006 | 5.920 | 6.237 | 5.558 | 5.615 | 6,082,071 | -0.73(-11.55%) |
Apr 24, 2006 | 6.375 | 6.429 | 6.248 | 6.348 | 1,025,681 | -0.00(-0.07%) |
Apr 21, 2006 | 6.462 | 6.516 | 6.320 | 6.353 | 1,042,996 | -0.11(-1.76%) |
Apr 20, 2006 | 6.244 | 6.477 | 6.244 | 6.466 | 1,257,900 | +0.19(+2.99%) |
Apr 19, 2006 | 6.176 | 6.294 | 6.121 | 6.279 | 823,241 | +0.13(+2.09%) |
Apr 18, 2006 | 6.134 | 6.158 | 6.093 | 6.150 | 1,082,748 | +0.02(+0.25%) |
Apr 17, 2006 | 6.198 | 6.217 | 6.095 | 6.134 | 1,108,807 | -0.08(-1.30%) |
Apr 13, 2006 | 6.145 | 6.279 | 6.038 | 6.215 | 591,777 | +0.08(+1.32%) |
Apr 12, 2006 | 6.047 | 6.178 | 6.010 | 6.134 | 411,746 | +0.09(+1.44%) |
Apr 11, 2006 | 6.134 | 6.196 | 6.006 | 6.047 | 723,610 | -0.06(-1.04%) |
Apr 10, 2006 | 6.359 | 6.361 | 6.091 | 6.110 | 1,033,248 | -0.25(-3.95%) |
Apr 07, 2006 | 6.551 | 6.551 | 6.300 | 6.361 | 785,340 | -0.18(-2.80%) |
Apr 06, 2006 | 6.497 | 6.549 | 6.451 | 6.545 | 671,051 | +0.03(+0.44%) |
Apr 05, 2006 | 6.458 | 6.516 | 6.429 | 6.516 | 744,705 | +0.06(+0.98%) |
Apr 04, 2006 | 6.468 | 6.525 | 6.429 | 6.453 | 738,654 | +0.00(+0.03%) |
Apr 03, 2006 | 6.471 | 6.549 | 6.444 | 6.451 | 1,002,361 | -0.02(-0.30%) |
Mar 31, 2006 | 6.281 | 6.484 | 6.281 | 6.471 | 1,407,039 | +0.14(+2.24%) |
Mar 30, 2006 | 6.222 | 6.361 | 6.206 | 6.329 | 1,369,743 | +0.14(+2.19%) |
Mar 29, 2006 | 6.089 | 6.204 | 6.089 | 6.193 | 836,406 | +0.09(+1.47%) |
Mar 28, 2006 | 6.108 | 6.167 | 6.091 | 6.104 | 495,326 | -0.01(-0.14%) |
Mar 27, 2006 | 6.165 | 6.174 | 6.082 | 6.113 | 611,772 | -0.09(-1.51%) |
Mar 24, 2006 | 6.145 | 6.206 | 6.084 | 6.206 | 478,712 | +0.07(+1.17%) |
Mar 23, 2006 | 6.128 | 6.152 | 6.073 | 6.134 | 951,414 | -0.02(-0.35%) |
Mar 22, 2006 | 6.091 | 6.182 | 6.069 | 6.156 | 562,053 | +0.04(+0.64%) |
Mar 21, 2006 | 6.213 | 6.228 | 6.073 | 6.117 | 887,605 | -0.12(-1.86%) |
Mar 20, 2006 | 6.185 | 6.237 | 6.176 | 6.233 | 742,043 | +0.03(+0.49%) |
Mar 17, 2006 | 6.215 | 6.239 | 6.167 | 6.202 | 1,818,882 | +0.02(+0.39%) |
Mar 16, 2006 | 6.244 | 6.268 | 6.151 | 6.178 | 2,572,447 | -0.07(-1.08%) |
Mar 15, 2006 | 6.241 | 6.276 | 6.182 | 6.246 | 621,625 | -0.01(-0.10%) |
Mar 14, 2006 | 6.220 | 6.263 | 6.178 | 6.252 | 717,894 | +0.04(+0.60%) |
Mar 13, 2006 | 6.276 | 6.331 | 6.206 | 6.215 | 793,929 | -0.02(-0.35%) |
Mar 10, 2006 | 6.206 | 6.270 | 6.193 | 6.237 | 543,767 | +0.02(+0.25%) |
Mar 09, 2006 | 6.176 | 6.259 | 6.113 | 6.222 | 795,816 | +0.05(+0.85%) |
Mar 08, 2006 | 6.246 | 6.246 | 6.158 | 6.169 | 1,319,360 | -0.08(-1.26%) |
Mar 07, 2006 | 6.331 | 6.366 | 6.213 | 6.248 | 1,494,499 | -0.09(-1.34%) |
Mar 06, 2006 | 6.377 | 6.377 | 6.309 | 6.333 | 853,625 | -0.01(-0.14%) |
Mar 03, 2006 | 6.263 | 6.392 | 6.241 | 6.342 | 2,864,650 | +0.06(+0.90%) |
Mar 02, 2006 | 6.254 | 6.303 | 6.222 | 6.285 | 1,079,976 | +0.02(+0.38%) |
Mar 01, 2006 | 6.047 | 6.263 | 6.003 | 6.261 | 1,996,321 | +0.26(+4.25%) |
Feb 28, 2006 | 6.075 | 6.186 | 5.984 | 6.006 | 1,099,307 | -0.07(-1.15%) |
Feb 27, 2006 | 6.093 | 6.200 | 6.058 | 6.075 | 713,345 | -0.02(-0.25%) |
Feb 24, 2006 | 5.999 | 6.108 | 5.999 | 6.091 | 603,761 | +0.08(+1.27%) |
Feb 23, 2006 | 6.067 | 6.075 | 6.003 | 6.014 | 710,038 | -0.09(-1.54%) |
Feb 22, 2006 | 6.058 | 6.132 | 6.003 | 6.108 | 508,376 | +0.09(+1.49%) |
Feb 21, 2006 | 6.095 | 6.156 | 6.003 | 6.019 | 723,730 | -0.09(-1.39%) |
Feb 17, 2006 | 6.193 | 6.204 | 6.091 | 6.104 | 574,499 | -0.07(-1.10%) |
Feb 16, 2006 | 6.176 | 6.263 | 6.145 | 6.172 | 712,759 | +0.01(+0.11%) |
Feb 15, 2006 | 6.119 | 6.204 | 6.091 | 6.165 | 845,366 | +0.02(+0.39%) |
Feb 14, 2006 | 6.137 | 6.196 | 6.014 | 6.141 | 849,237 | +0.04(+0.61%) |
Feb 13, 2006 | 6.130 | 6.204 | 6.104 | 6.104 | 809,994 | -0.07(-1.17%) |
Feb 10, 2006 | 6.075 | 6.198 | 6.054 | 6.176 | 1,695,634 | +0.08(+1.29%) |
Feb 09, 2006 | 6.296 | 6.329 | 6.093 | 6.097 | 1,450,139 | -0.20(-3.22%) |
Feb 08, 2006 | 6.132 | 6.335 | 6.132 | 6.300 | 944,809 | +0.14(+2.30%) |
Feb 07, 2006 | 6.189 | 6.272 | 6.058 | 6.158 | 1,520,898 | -0.06(-0.95%) |
Feb 06, 2006 | 6.178 | 6.244 | 6.134 | 6.217 | 1,185,415 | +0.02(+0.39%) |
Feb 03, 2006 | 6.335 | 6.368 | 6.169 | 6.193 | 1,433,685 | -0.16(-2.48%) |
Feb 02, 2006 | 6.361 | 6.383 | 6.287 | 6.351 | 953,113 | -0.01(-0.14%) |
Feb 01, 2006 | 6.331 | 6.440 | 6.313 | 6.359 | 1,046,244 | -0.01(-0.17%) |
Jan 31, 2006 | 6.331 | 6.431 | 6.331 | 6.370 | 1,108,171 | +0.01(+0.17%) |
Jan 30, 2006 | 6.396 | 6.497 | 6.331 | 6.359 | 1,684,040 | -0.05(-0.72%) |
Jan 27, 2006 | 6.071 | 6.492 | 6.073 | 6.405 | 3,082,193 | +0.33(+5.50%) |
Jan 26, 2006 | 6.466 | 6.287 | 5.934 | 6.071 | 7,522,825 | -0.40(-6.11%) |
Jan 25, 2006 | 6.519 | 6.525 | 6.431 | 6.466 | 1,299,338 | -0.00(-0.07%) |
Jan 24, 2006 | 6.475 | 6.593 | 6.438 | 6.471 | 1,356,684 | +0.03(+0.44%) |
Jan 23, 2006 | 6.536 | 6.536 | 6.355 | 6.442 | 1,254,021 | -0.01(-0.17%) |
Jan 20, 2006 | 6.580 | 6.604 | 6.444 | 6.453 | 883,225 | -0.09(-1.43%) |
Jan 19, 2006 | 6.534 | 6.637 | 6.466 | 6.547 | 1,080,361 | +0.06(+0.94%) |
Jan 18, 2006 | 6.442 | 6.593 | 6.396 | 6.486 | 1,270,800 | -0.02(-0.27%) |
Jan 17, 2006 | 6.554 | 6.591 | 6.484 | 6.503 | 882,767 | -0.05(-0.77%) |
Jan 13, 2006 | 6.536 | 6.652 | 6.516 | 6.554 | 821,757 | -0.01(-0.13%) |
Jan 12, 2006 | 6.617 | 6.632 | 6.516 | 6.562 | 1,632,108 | -0.12(-1.80%) |
Jan 11, 2006 | 6.789 | 6.868 | 6.595 | 6.682 | 2,656,695 | -0.06(-0.87%) |
Jan 10, 2006 | 6.440 | 6.818 | 6.257 | 6.741 | 7,165,616 | -0.29(-4.16%) |
Jan 09, 2006 | 7.058 | 7.257 | 6.848 | 7.034 | 2,110,885 | +0.00(+0.03%) |
Jan 06, 2006 | 6.877 | 7.064 | 6.877 | 7.032 | 986,067 | +0.19(+2.74%) |
Jan 05, 2006 | 6.610 | 6.920 | 6.606 | 6.844 | 2,253,194 | +0.21(+3.23%) |
Jan 04, 2006 | 6.447 | 6.768 | 6.447 | 6.630 | 1,118,092 | +0.13(+2.05%) |
Jan 03, 2006 | 6.619 | 6.667 | 6.381 | 6.497 | 1,732,747 | -0.07(-1.10%) |
Dec 30, 2005 | 6.608 | 6.654 | 6.427 | 6.569 | 806,659 | -0.08(-1.15%) |
Dec 29, 2005 | 6.656 | 6.737 | 6.606 | 6.645 | 322,638 | -0.03(-0.46%) |
Dec 28, 2005 | 6.647 | 6.700 | 6.530 | 6.676 | 291,791 | +0.05(+0.72%) |
Dec 27, 2005 | 6.868 | 6.923 | 6.628 | 6.628 | 567,550 | -0.22(-3.25%) |
Dec 23, 2005 | 6.796 | 6.888 | 6.776 | 6.850 | 247,601 | +0.09(+1.39%) |
Dec 22, 2005 | 6.785 | 6.859 | 6.652 | 6.757 | 623,678 | -0.04(-0.64%) |
Dec 21, 2005 | 6.768 | 6.890 | 6.706 | 6.800 | 641,881 | +0.00(+0.00%) |
Dec 20, 2005 | 6.794 | 6.931 | 6.772 | 6.800 | 465,455 | -0.03(-0.42%) |
Dec 19, 2005 | 6.831 | 6.964 | 6.726 | 6.829 | 784,855 | -0.05(-0.79%) |
Dec 16, 2005 | 6.872 | 6.947 | 6.752 | 6.883 | 1,937,170 | +0.03(+0.41%) |
Dec 15, 2005 | 7.047 | 7.049 | 6.781 | 6.855 | 869,584 | -0.19(-2.70%) |
Dec 14, 2005 | 7.049 | 7.139 | 6.988 | 7.045 | 1,421,418 | +0.06(+0.84%) |
Dec 13, 2005 | 6.914 | 7.117 | 6.844 | 6.986 | 3,825,006 | +0.46(+7.06%) |
Dec 12, 2005 | 6.436 | 6.558 | 6.436 | 6.525 | 557,230 | +0.07(+1.15%) |
Dec 09, 2005 | 6.244 | 6.490 | 6.244 | 6.451 | 845,334 | +0.17(+2.78%) |
Dec 08, 2005 | 6.506 | 6.554 | 6.237 | 6.276 | 1,379,303 | -0.19(-2.90%) |
Dec 07, 2005 | 6.634 | 6.685 | 6.381 | 6.464 | 1,279,760 | -0.13(-2.02%) |
Dec 06, 2005 | 6.637 | 6.709 | 6.575 | 6.597 | 709,735 | -0.04(-0.59%) |
Dec 05, 2005 | 6.800 | 6.800 | 6.558 | 6.637 | 1,032,951 | -0.20(-2.91%) |
Dec 02, 2005 | 6.833 | 6.866 | 6.715 | 6.835 | 561,673 | -0.03(-0.48%) |
Dec 01, 2005 | 6.774 | 6.920 | 6.735 | 6.868 | 1,012,777 | +0.11(+1.68%) |
Nov 30, 2005 | 6.765 | 6.774 | 6.521 | 6.754 | 1,030,866 | +0.02(+0.32%) |
Nov 29, 2005 | 6.713 | 6.752 | 6.626 | 6.733 | 868,343 | +0.07(+1.05%) |
Nov 28, 2005 | 6.864 | 6.864 | 6.654 | 6.663 | 1,051,956 | -0.15(-2.21%) |
Nov 25, 2005 | 6.750 | 6.833 | 6.750 | 6.813 | 84,509 | +0.04(+0.61%) |
Nov 23, 2005 | 6.743 | 6.877 | 6.743 | 6.772 | 478,666 | +0.00(+0.00%) |
Nov 22, 2005 | 6.746 | 6.798 | 6.698 | 6.772 | 755,735 | +0.07(+1.11%) |
Nov 21, 2005 | 6.711 | 6.746 | 6.685 | 6.698 | 1,035,658 | -0.00(-0.07%) |
Nov 18, 2005 | 6.687 | 6.750 | 6.669 | 6.702 | 916,110 | +0.05(+0.82%) |
Nov 17, 2005 | 6.604 | 6.698 | 6.567 | 6.647 | 1,301,120 | +0.04(+0.66%) |
Nov 16, 2005 | 6.554 | 6.645 | 6.547 | 6.604 | 652,046 | +0.05(+0.80%) |
Nov 15, 2005 | 6.711 | 6.763 | 6.547 | 6.551 | 778,497 | -0.19(-2.88%) |
Nov 14, 2005 | 6.728 | 6.816 | 6.722 | 6.746 | 667,593 | +0.01(+0.10%) |
Nov 11, 2005 | 6.754 | 6.792 | 6.693 | 6.739 | 244,747 | -0.06(-0.93%) |
Nov 10, 2005 | 6.691 | 6.859 | 6.604 | 6.802 | 1,108,482 | +0.09(+1.37%) |
Nov 09, 2005 | 6.634 | 6.748 | 6.602 | 6.711 | 666,301 | +0.03(+0.49%) |
Nov 08, 2005 | 6.591 | 6.722 | 6.549 | 6.678 | 633,260 | +0.02(+0.33%) |
Nov 07, 2005 | 6.730 | 6.765 | 6.623 | 6.656 | 1,266,466 | -0.04(-0.55%) |
Nov 04, 2005 | 6.602 | 6.717 | 6.593 | 6.693 | 1,128,390 | +0.11(+1.66%) |
Nov 03, 2005 | 6.477 | 6.593 | 6.477 | 6.584 | 1,139,402 | +0.17(+2.59%) |
Nov 02, 2005 | 6.189 | 6.475 | 6.189 | 6.418 | 789,751 | +0.26(+4.22%) |
Nov 01, 2005 | 6.200 | 6.257 | 6.104 | 6.158 | 757,292 | -0.08(-1.29%) |
Oct 31, 2005 | 6.152 | 6.274 | 6.117 | 6.239 | 935,207 | +0.12(+1.93%) |
Oct 28, 2005 | 5.988 | 6.161 | 5.899 | 6.121 | 635,267 | +0.19(+3.13%) |
Oct 27, 2005 | 6.108 | 6.167 | 5.879 | 5.936 | 1,131,711 | -0.21(-3.44%) |
Oct 26, 2005 | 6.189 | 6.283 | 6.056 | 6.148 | 957,076 | -0.10(-1.57%) |
Oct 25, 2005 | 6.268 | 6.289 | 6.152 | 6.246 | 697,372 | -0.06(-0.97%) |
Oct 24, 2005 | 6.167 | 6.307 | 6.117 | 6.307 | 505,481 | +0.16(+2.59%) |
Oct 21, 2005 | 6.056 | 6.244 | 6.056 | 6.148 | 770,224 | +0.06(+1.04%) |
Oct 20, 2005 | 6.043 | 6.143 | 5.918 | 6.084 | 1,159,933 | +0.06(+0.94%) |
Oct 19, 2005 | 6.045 | 6.078 | 5.846 | 6.027 | 2,248,654 | -0.06(-0.93%) |
Oct 18, 2005 | 6.261 | 6.462 | 5.855 | 6.084 | 2,573,166 | -0.29(-4.55%) |
Oct 17, 2005 | 6.405 | 6.405 | 6.178 | 6.375 | 1,103,521 | -0.05(-0.78%) |
Oct 14, 2005 | 6.556 | 6.556 | 6.287 | 6.425 | 1,192,218 | -0.07(-1.14%) |
Oct 13, 2005 | 6.294 | 6.560 | 6.204 | 6.499 | 2,701,201 | +0.18(+2.87%) |
Oct 12, 2005 | 6.313 | 6.396 | 6.110 | 6.318 | 1,043,848 | -0.03(-0.55%) |
Oct 11, 2005 | 6.604 | 6.628 | 6.351 | 6.353 | 756,280 | -0.23(-3.55%) |
Oct 10, 2005 | 6.588 | 6.682 | 6.436 | 6.586 | 875,736 | +0.03(+0.47%) |
Oct 07, 2005 | 6.497 | 6.615 | 6.292 | 6.556 | 974,212 | +0.09(+1.42%) |
Oct 06, 2005 | 6.630 | 6.717 | 6.409 | 6.464 | 1,293,822 | -0.13(-1.99%) |
Oct 05, 2005 | 6.643 | 6.818 | 6.401 | 6.595 | 818,042 | -0.09(-1.31%) |
Oct 04, 2005 | 6.824 | 6.927 | 6.667 | 6.682 | 818,500 | -0.13(-1.89%) |
Oct 03, 2005 | 6.551 | 6.816 | 6.519 | 6.811 | 1,139,370 | +0.25(+3.76%) |
Sep 30, 2005 | 6.499 | 6.626 | 6.361 | 6.564 | 830,011 | +0.11(+1.69%) |
Sep 29, 2005 | 6.311 | 6.473 | 6.233 | 6.455 | 461,250 | +0.11(+1.75%) |
Sep 28, 2005 | 6.250 | 6.412 | 6.182 | 6.344 | 588,063 | +0.08(+1.22%) |
Sep 27, 2005 | 6.444 | 6.460 | 6.167 | 6.268 | 631,428 | -0.15(-2.28%) |
Sep 26, 2005 | 6.372 | 6.484 | 6.268 | 6.414 | 1,184,756 | +0.08(+1.28%) |
Sep 23, 2005 | 6.333 | 6.377 | 6.191 | 6.333 | 504,469 | +0.02(+0.28%) |
Sep 22, 2005 | 6.316 | 6.438 | 6.233 | 6.316 | 690,918 | -0.10(-1.50%) |
Sep 21, 2005 | 6.650 | 6.658 | 6.357 | 6.412 | 683,580 | -0.27(-4.02%) |
Sep 20, 2005 | 6.634 | 6.848 | 6.604 | 6.680 | 740,028 | +0.06(+0.96%) |
Sep 19, 2005 | 6.805 | 6.842 | 6.575 | 6.617 | 729,826 | -0.21(-3.01%) |
Sep 16, 2005 | 6.615 | 6.822 | 6.564 | 6.822 | 3,100,947 | +0.23(+3.48%) |
Sep 15, 2005 | 6.449 | 6.604 | 6.449 | 6.593 | 971,560 | +0.13(+1.96%) |
Sep 14, 2005 | 6.573 | 6.606 | 6.392 | 6.466 | 802,541 | -0.10(-1.59%) |
Sep 13, 2005 | 6.822 | 6.822 | 6.545 | 6.571 | 910,591 | -0.29(-4.26%) |
Sep 12, 2005 | 6.647 | 6.877 | 6.604 | 6.864 | 991,921 | +0.19(+2.85%) |
Sep 09, 2005 | 6.556 | 6.709 | 6.545 | 6.674 | 890,555 | +0.12(+1.76%) |
Sep 08, 2005 | 6.562 | 6.593 | 6.444 | 6.558 | 767,384 | -0.03(-0.46%) |
Sep 07, 2005 | 6.727 | 6.754 | 6.543 | 6.588 | 773,994 | -0.16(-2.33%) |
Sep 06, 2005 | 6.643 | 6.785 | 6.613 | 6.746 | 767,049 | +0.12(+1.81%) |
Sep 02, 2005 | 6.492 | 6.695 | 6.492 | 6.626 | 766,477 | +0.11(+1.64%) |
Sep 01, 2005 | 6.506 | 6.549 | 6.407 | 6.519 | 763,192 | +0.02(+0.37%) |
Aug 31, 2005 | 6.429 | 6.588 | 6.268 | 6.495 | 951,666 | +0.08(+1.19%) |
Aug 30, 2005 | 6.482 | 6.523 | 6.285 | 6.418 | 673,456 | -0.08(-1.21%) |
Aug 29, 2005 | 6.486 | 6.540 | 6.346 | 6.497 | 839,104 | +0.01(+0.13%) |
Aug 26, 2005 | 6.617 | 6.621 | 6.451 | 6.488 | 828,358 | -0.14(-2.17%) |
Aug 25, 2005 | 6.613 | 6.706 | 6.595 | 6.632 | 887,907 | +0.01(+0.13%) |
Aug 24, 2005 | 6.711 | 6.835 | 6.615 | 6.623 | 583,697 | -0.06(-0.85%) |
Aug 23, 2005 | 6.768 | 6.794 | 6.669 | 6.680 | 579,373 | -0.11(-1.58%) |
Aug 22, 2005 | 6.754 | 6.842 | 6.726 | 6.787 | 612,986 | +0.08(+1.20%) |
Aug 19, 2005 | 6.613 | 6.807 | 6.613 | 6.706 | 522,435 | +0.08(+1.19%) |
Aug 18, 2005 | 6.704 | 6.713 | 6.562 | 6.628 | 842,961 | -0.12(-1.75%) |
Aug 17, 2005 | 6.639 | 6.798 | 6.617 | 6.746 | 618,002 | +0.10(+1.44%) |
Aug 16, 2005 | 6.855 | 6.864 | 6.591 | 6.650 | 1,012,887 | -0.20(-2.93%) |
Aug 15, 2005 | 6.733 | 6.857 | 6.674 | 6.850 | 732,511 | +0.11(+1.59%) |
Aug 12, 2005 | 6.717 | 6.789 | 6.647 | 6.743 | 796,279 | +0.00(+0.03%) |
Aug 11, 2005 | 6.831 | 6.868 | 6.741 | 6.741 | 1,106,146 | -0.10(-1.53%) |
Aug 10, 2005 | 6.866 | 6.979 | 6.752 | 6.846 | 723,679 | +0.01(+0.10%) |
Aug 09, 2005 | 6.826 | 6.894 | 6.778 | 6.840 | 529,874 | +0.03(+0.51%) |
Aug 08, 2005 | 6.844 | 6.855 | 6.726 | 6.805 | 893,028 | +0.03(+0.39%) |
Aug 05, 2005 | 6.925 | 6.955 | 6.760 | 6.778 | 1,034,701 | -0.16(-2.36%) |
Aug 04, 2005 | 7.204 | 7.206 | 6.859 | 6.942 | 903,802 | -0.29(-3.99%) |
Aug 03, 2005 | 7.289 | 7.309 | 7.198 | 7.230 | 989,805 | -0.07(-0.96%) |
Aug 02, 2005 | 7.206 | 7.309 | 7.156 | 7.300 | 638,679 | +0.05(+0.63%) |
Aug 01, 2005 | 7.248 | 7.331 | 7.165 | 7.254 | 744,137 | -0.03(-0.42%) |
Jul 29, 2005 | 7.191 | 7.311 | 7.187 | 7.285 | 1,274,272 | +0.04(+0.54%) |
Jul 28, 2005 | 7.034 | 7.246 | 6.992 | 7.246 | 577,385 | +0.21(+3.01%) |
Jul 27, 2005 | 7.099 | 7.150 | 6.901 | 7.034 | 830,121 | -0.01(-0.12%) |
Jul 26, 2005 | 6.947 | 7.150 | 6.947 | 7.043 | 928,946 | +0.05(+0.75%) |
Jul 25, 2005 | 7.163 | 7.257 | 6.925 | 6.990 | 1,180,610 | -0.20(-2.76%) |
Jul 22, 2005 | 7.193 | 7.204 | 6.805 | 7.189 | 1,905,467 | +0.02(+0.24%) |
Jul 21, 2005 | 7.112 | 7.361 | 7.108 | 7.171 | 3,946,798 | -0.17(-2.35%) |
Jul 20, 2005 | 6.853 | 7.370 | 6.715 | 7.344 | 9,326,381 | +1.03(+16.28%) |
Jul 19, 2005 | 6.198 | 6.331 | 6.193 | 6.316 | 623,462 | +0.14(+2.26%) |
Jul 18, 2005 | 6.270 | 6.285 | 6.172 | 6.176 | 775,583 | -0.10(-1.60%) |
Jul 15, 2005 | 6.182 | 6.276 | 6.182 | 6.276 | 621,937 | +0.04(+0.63%) |
Jul 14, 2005 | 6.202 | 6.270 | 6.189 | 6.237 | 732,332 | +0.11(+1.82%) |
Jul 13, 2005 | 6.102 | 6.137 | 5.949 | 6.126 | 952,797 | -0.01(-0.11%) |
Jul 12, 2005 | 6.134 | 6.202 | 6.080 | 6.132 | 678,174 | -0.05(-0.88%) |
Jul 11, 2005 | 6.025 | 6.187 | 5.993 | 6.187 | 935,840 | +0.20(+3.28%) |
Jul 08, 2005 | 5.643 | 6.003 | 5.643 | 5.990 | 789,032 | +0.32(+5.66%) |
Jul 07, 2005 | 5.768 | 5.785 | 5.551 | 5.669 | 1,540,618 | -0.14(-2.44%) |
Jul 06, 2005 | 5.916 | 5.923 | 5.785 | 5.811 | 580,074 | -0.10(-1.63%) |
Jul 05, 2005 | 5.704 | 5.907 | 5.667 | 5.907 | 1,003,634 | +0.17(+3.05%) |
Jul 01, 2005 | 5.731 | 5.833 | 5.676 | 5.733 | 813,993 | +0.02(+0.27%) |
Jun 30, 2005 | 5.724 | 5.779 | 5.698 | 5.717 | 764,562 | +0.01(+0.23%) |
Jun 29, 2005 | 5.698 | 5.783 | 5.654 | 5.704 | 635,945 | +0.02(+0.27%) |
Jun 28, 2005 | 5.543 | 5.689 | 5.512 | 5.689 | 714,389 | +0.16(+2.88%) |
Jun 27, 2005 | 5.608 | 5.608 | 5.484 | 5.530 | 1,175,017 | -0.06(-1.02%) |
Jun 24, 2005 | 5.789 | 5.827 | 5.558 | 5.586 | 912,244 | -0.22(-3.76%) |
Jun 23, 2005 | 5.872 | 5.955 | 5.805 | 5.805 | 710,555 | -0.08(-1.41%) |
Jun 22, 2005 | 5.851 | 5.936 | 5.835 | 5.888 | 506,054 | +0.03(+0.45%) |
Jun 21, 2005 | 5.811 | 5.868 | 5.789 | 5.862 | 470,778 | +0.09(+1.55%) |
Jun 20, 2005 | 5.772 | 5.862 | 5.750 | 5.772 | 322,656 | -0.02(-0.41%) |
Jun 17, 2005 | 5.840 | 5.859 | 5.713 | 5.796 | 1,236,614 | +0.00(+0.00%) |
Jun 16, 2005 | 5.713 | 5.831 | 5.711 | 5.796 | 1,206,945 | +0.07(+1.14%) |
Jun 15, 2005 | 5.824 | 5.827 | 5.650 | 5.731 | 1,209,675 | -0.07(-1.13%) |
Jun 14, 2005 | 5.739 | 5.803 | 5.722 | 5.796 | 384,949 | +0.03(+0.57%) |
Jun 13, 2005 | 5.739 | 5.846 | 5.709 | 5.763 | 349,705 | -0.00(-0.08%) |
Jun 10, 2005 | 5.787 | 5.814 | 5.739 | 5.768 | 360,639 | -0.00(-0.08%) |
Jun 09, 2005 | 5.735 | 5.794 | 5.676 | 5.772 | 573,313 | +0.04(+0.72%) |
Jun 08, 2005 | 5.741 | 5.811 | 5.707 | 5.731 | 782,743 | -0.01(-0.19%) |
Jun 07, 2005 | 5.739 | 5.879 | 5.715 | 5.741 | 950,764 | -0.01(-0.15%) |
Jun 06, 2005 | 5.593 | 5.752 | 5.593 | 5.750 | 894,366 | +0.14(+2.49%) |
Jun 03, 2005 | 5.702 | 5.704 | 5.608 | 5.610 | 926,380 | -0.08(-1.34%) |
Jun 02, 2005 | 5.663 | 5.698 | 5.610 | 5.687 | 981,234 | +0.04(+0.66%) |
Jun 01, 2005 | 5.654 | 5.672 | 5.589 | 5.650 | 850,194 | -0.02(-0.31%) |
May 31, 2005 | 5.652 | 5.696 | 5.634 | 5.667 | 1,087,287 | -0.00(-0.04%) |
May 27, 2005 | 5.704 | 5.704 | 5.610 | 5.669 | 396,424 | -0.00(-0.08%) |
May 26, 2005 | 5.619 | 5.685 | 5.610 | 5.674 | 492,042 | +0.10(+1.72%) |
May 25, 2005 | 5.652 | 5.676 | 5.545 | 5.578 | 338,578 | -0.09(-1.54%) |
May 24, 2005 | 5.571 | 5.691 | 5.571 | 5.665 | 667,410 | +0.06(+1.01%) |
May 23, 2005 | 5.659 | 5.715 | 5.584 | 5.608 | 1,125,939 | -0.07(-1.19%) |
May 20, 2005 | 5.715 | 5.715 | 5.643 | 5.676 | 517,405 | -0.01(-0.23%) |
May 19, 2005 | 5.776 | 5.776 | 5.661 | 5.689 | 902,446 | -0.06(-1.03%) |
May 18, 2005 | 5.523 | 5.761 | 5.523 | 5.748 | 1,486,442 | +0.16(+2.89%) |
May 17, 2005 | 5.530 | 5.589 | 5.488 | 5.586 | 930,132 | +0.01(+0.20%) |
May 16, 2005 | 5.399 | 5.576 | 5.346 | 5.576 | 1,408,684 | +0.20(+3.69%) |
May 13, 2005 | 5.355 | 5.419 | 5.296 | 5.377 | 1,616,937 | +0.02(+0.33%) |
May 12, 2005 | 5.410 | 5.497 | 5.283 | 5.359 | 1,222,143 | -0.04(-0.69%) |
May 11, 2005 | 5.407 | 5.445 | 5.290 | 5.397 | 967,483 | -0.02(-0.44%) |
May 10, 2005 | 5.272 | 5.545 | 5.200 | 5.421 | 1,958,072 | +0.15(+2.90%) |
May 09, 2005 | 5.228 | 5.268 | 5.100 | 5.268 | 858,352 | +0.05(+0.96%) |
May 06, 2005 | 5.200 | 5.233 | 5.128 | 5.218 | 1,461,935 | +0.04(+0.84%) |
May 05, 2005 | 5.004 | 5.204 | 4.980 | 5.174 | 2,432,400 | +0.20(+3.95%) |
May 04, 2005 | 4.814 | 4.982 | 4.768 | 4.977 | 1,735,747 | +0.16(+3.40%) |
May 03, 2005 | 4.794 | 4.842 | 4.753 | 4.814 | 1,019,795 | +0.00(+0.05%) |