Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.170 | 7.192 | 7.149 | 7.162 | 58,342 | +0.03(+0.37%) |
Apr 27, 2006 | 7.166 | 7.166 | 7.118 | 7.136 | 135,519 | -0.04(-0.61%) |
Apr 26, 2006 | 7.166 | 7.210 | 7.144 | 7.179 | 166,528 | +0.01(+0.18%) |
Apr 25, 2006 | 7.157 | 7.179 | 7.127 | 7.166 | 72,583 | +0.00(+0.00%) |
Apr 24, 2006 | 7.157 | 7.179 | 7.140 | 7.166 | 102,673 | +0.03(+0.37%) |
Apr 21, 2006 | 7.166 | 7.192 | 7.140 | 7.140 | 91,418 | -0.01(-0.12%) |
Apr 20, 2006 | 7.188 | 7.210 | 7.140 | 7.149 | 89,810 | -0.06(-0.79%) |
Apr 19, 2006 | 7.227 | 7.271 | 7.149 | 7.205 | 97,160 | +0.04(+0.61%) |
Apr 18, 2006 | 7.127 | 7.183 | 7.127 | 7.162 | 72,353 | +0.00(+0.06%) |
Apr 17, 2006 | 7.140 | 7.201 | 7.123 | 7.157 | 147,463 | -0.01(-0.12%) |
Apr 13, 2006 | 7.175 | 7.183 | 7.140 | 7.166 | 124,034 | -0.01(-0.12%) |
Apr 12, 2006 | 7.166 | 7.227 | 7.140 | 7.175 | 168,595 | -0.07(-1.02%) |
Apr 11, 2006 | 7.197 | 7.262 | 7.192 | 7.249 | 131,155 | +0.05(+0.67%) |
Apr 10, 2006 | 7.218 | 7.253 | 7.175 | 7.201 | 95,093 | -0.03(-0.48%) |
Apr 07, 2006 | 7.257 | 7.288 | 7.214 | 7.236 | 79,933 | -0.06(-0.78%) |
Apr 06, 2006 | 7.271 | 7.292 | 7.210 | 7.292 | 96,471 | +0.03(+0.42%) |
Apr 05, 2006 | 7.279 | 7.288 | 7.249 | 7.262 | 63,395 | -0.00(-0.06%) |
Apr 04, 2006 | 7.271 | 7.292 | 7.244 | 7.266 | 77,636 | +0.03(+0.36%) |
Apr 03, 2006 | 7.257 | 7.266 | 7.210 | 7.240 | 88,202 | +0.02(+0.30%) |
Mar 31, 2006 | 7.253 | 7.257 | 7.205 | 7.218 | 98,768 | -0.01(-0.18%) |
Mar 30, 2006 | 7.236 | 7.262 | 7.197 | 7.231 | 167,446 | -0.02(-0.30%) |
Mar 29, 2006 | 7.227 | 7.292 | 7.188 | 7.253 | 87,283 | +0.05(+0.66%) |
Mar 28, 2006 | 7.192 | 7.223 | 7.183 | 7.205 | 104,740 | -0.00(-0.06%) |
Mar 27, 2006 | 7.183 | 7.240 | 7.183 | 7.210 | 140,572 | +0.04(+0.55%) |
Mar 24, 2006 | 7.188 | 7.201 | 7.157 | 7.170 | 90,499 | +0.02(+0.30%) |
Mar 23, 2006 | 7.149 | 7.231 | 7.149 | 7.149 | 193,861 | -0.01(-0.18%) |
Mar 22, 2006 | 7.136 | 7.179 | 7.136 | 7.162 | 123,575 | +0.01(+0.12%) |
Mar 21, 2006 | 7.183 | 7.183 | 7.123 | 7.153 | 121,048 | -0.04(-0.54%) |
Mar 20, 2006 | 7.201 | 7.218 | 7.183 | 7.192 | 150,449 | -0.04(-0.54%) |
Mar 17, 2006 | 7.188 | 7.240 | 7.188 | 7.231 | 48,924 | +0.03(+0.48%) |
Mar 16, 2006 | 7.162 | 7.236 | 7.144 | 7.197 | 113,698 | +0.03(+0.49%) |
Mar 15, 2006 | 7.144 | 7.179 | 7.127 | 7.162 | 120,129 | +0.02(+0.24%) |
Mar 14, 2006 | 7.157 | 7.183 | 7.131 | 7.144 | 129,777 | -0.04(-0.55%) |
Mar 13, 2006 | 7.149 | 7.188 | 7.136 | 7.183 | 119,900 | -0.02(-0.30%) |
Mar 10, 2006 | 7.179 | 7.236 | 7.179 | 7.205 | 118,292 | +0.02(+0.30%) |
Mar 09, 2006 | 7.210 | 7.227 | 7.175 | 7.183 | 127,709 | -0.03(-0.48%) |
Mar 08, 2006 | 7.192 | 7.244 | 7.170 | 7.218 | 113,239 | +0.02(+0.24%) |
Mar 07, 2006 | 7.205 | 7.240 | 7.183 | 7.201 | 114,157 | -0.03(-0.48%) |
Mar 06, 2006 | 7.253 | 7.284 | 7.236 | 7.236 | 104,740 | -0.03(-0.48%) |
Mar 03, 2006 | 7.310 | 7.314 | 7.262 | 7.271 | 96,241 | -0.03(-0.48%) |
Mar 02, 2006 | 7.284 | 7.305 | 7.218 | 7.305 | 186,511 | +0.04(+0.54%) |
Mar 01, 2006 | 7.271 | 7.271 | 7.227 | 7.266 | 127,250 | +0.06(+0.85%) |
Feb 28, 2006 | 7.162 | 7.271 | 7.166 | 7.205 | 139,883 | +0.04(+0.61%) |
Feb 27, 2006 | 7.175 | 7.192 | 7.149 | 7.162 | 78,095 | +0.00(+0.00%) |
Feb 24, 2006 | 7.183 | 7.183 | 7.149 | 7.162 | 125,183 | -0.02(-0.24%) |
Feb 23, 2006 | 7.140 | 7.183 | 7.136 | 7.179 | 178,701 | +0.04(+0.55%) |
Feb 22, 2006 | 7.140 | 7.175 | 7.118 | 7.140 | 149,300 | +0.02(+0.31%) |
Feb 21, 2006 | 7.257 | 7.257 | 7.114 | 7.118 | 196,617 | -0.13(-1.80%) |
Feb 17, 2006 | 7.275 | 7.301 | 7.240 | 7.249 | 135,289 | -0.00(-0.06%) |
Feb 16, 2006 | 7.271 | 7.284 | 7.227 | 7.253 | 124,034 | +0.04(+0.54%) |
Feb 15, 2006 | 7.183 | 7.249 | 7.123 | 7.214 | 188,578 | +0.07(+0.98%) |
Feb 14, 2006 | 7.140 | 7.201 | 7.101 | 7.144 | 199,144 | +0.03(+0.43%) |
Feb 13, 2006 | 7.136 | 7.153 | 7.096 | 7.114 | 127,709 | -0.02(-0.24%) |
Feb 10, 2006 | 7.114 | 7.162 | 7.109 | 7.131 | 179,850 | +0.00(+0.06%) |
Feb 09, 2006 | 7.083 | 7.157 | 7.079 | 7.127 | 217,290 | +0.02(+0.31%) |
Feb 08, 2006 | 7.053 | 7.114 | 7.035 | 7.105 | 179,850 | +0.07(+0.99%) |
Feb 07, 2006 | 7.053 | 7.079 | 7.014 | 7.035 | 222,113 | -0.02(-0.31%) |
Feb 06, 2006 | 7.136 | 7.136 | 7.053 | 7.057 | 171,581 | -0.07(-0.92%) |
Feb 03, 2006 | 7.192 | 7.227 | 7.105 | 7.123 | 138,505 | -0.07(-0.97%) |
Feb 02, 2006 | 7.262 | 7.271 | 7.192 | 7.192 | 197,766 | -0.04(-0.54%) |
Feb 01, 2006 | 7.288 | 7.292 | 7.210 | 7.231 | 207,872 | -0.03(-0.42%) |
Jan 31, 2006 | 7.214 | 7.266 | 7.210 | 7.262 | 177,553 | -0.00(-0.06%) |
Jan 30, 2006 | 7.353 | 7.358 | 7.231 | 7.266 | 211,548 | -0.02(-0.24%) |
Jan 27, 2006 | 7.323 | 7.336 | 7.257 | 7.284 | 222,803 | +0.06(+0.84%) |
Jan 26, 2006 | 7.127 | 7.227 | 7.127 | 7.223 | 142,180 | +0.06(+0.79%) |
Jan 25, 2006 | 7.144 | 7.214 | 7.144 | 7.166 | 179,620 | +0.02(+0.30%) |
Jan 24, 2006 | 7.123 | 7.162 | 7.109 | 7.144 | 102,673 | +0.03(+0.37%) |
Jan 23, 2006 | 7.096 | 7.149 | 7.096 | 7.118 | 124,953 | -0.02(-0.30%) |
Jan 20, 2006 | 7.144 | 7.197 | 7.136 | 7.140 | 164,920 | -0.03(-0.49%) |
Jan 19, 2006 | 7.175 | 7.197 | 7.131 | 7.175 | 227,856 | +0.02(+0.24%) |
Jan 18, 2006 | 7.140 | 7.218 | 7.123 | 7.157 | 178,701 | -0.00(-0.06%) |
Jan 17, 2006 | 7.197 | 7.214 | 7.131 | 7.162 | 192,253 | -0.04(-0.54%) |
Jan 13, 2006 | 7.153 | 7.205 | 7.123 | 7.201 | 139,424 | +0.00(+0.06%) |
Jan 12, 2006 | 7.205 | 7.223 | 7.123 | 7.197 | 168,824 | -0.03(-0.42%) |
Jan 11, 2006 | 7.197 | 7.262 | 7.057 | 7.227 | 345,459 | -0.03(-0.42%) |
Jan 10, 2006 | 7.240 | 7.314 | 7.205 | 7.257 | 248,988 | +0.02(+0.24%) |
Jan 09, 2006 | 7.218 | 7.318 | 7.183 | 7.240 | 245,312 | +0.02(+0.24%) |
Jan 06, 2006 | 7.131 | 7.266 | 7.118 | 7.223 | 167,676 | +0.10(+1.47%) |
Jan 05, 2006 | 7.070 | 7.118 | 7.035 | 7.118 | 138,045 | +0.05(+0.68%) |
Jan 04, 2006 | 6.940 | 7.075 | 6.914 | 7.070 | 198,685 | +0.07(+1.00%) |
Jan 03, 2006 | 7.075 | 7.118 | 6.988 | 7.001 | 240,030 | -0.06(-0.86%) |
Dec 30, 2005 | 7.092 | 7.162 | 7.014 | 7.062 | 217,290 | -0.07(-0.92%) |
Dec 29, 2005 | 7.096 | 7.244 | 7.083 | 7.127 | 288,495 | +0.00(+0.00%) |
Dec 28, 2005 | 7.009 | 7.162 | 7.009 | 7.127 | 112,549 | +0.03(+0.43%) |
Dec 27, 2005 | 7.001 | 7.096 | 7.001 | 7.096 | 170,892 | +0.12(+1.68%) |
Dec 23, 2005 | 6.966 | 7.001 | 6.961 | 6.979 | 72,812 | +0.02(+0.25%) |
Dec 22, 2005 | 6.922 | 6.996 | 6.922 | 6.961 | 84,986 | +0.03(+0.38%) |
Dec 21, 2005 | 6.900 | 6.966 | 6.866 | 6.935 | 242,097 | +0.03(+0.50%) |
Dec 20, 2005 | 6.900 | 6.940 | 6.870 | 6.900 | 225,559 | -0.03(-0.44%) |
Dec 19, 2005 | 6.866 | 6.931 | 6.857 | 6.931 | 216,601 | +0.07(+0.95%) |
Dec 16, 2005 | 6.887 | 6.905 | 6.859 | 6.866 | 148,152 | -0.02(-0.25%) |
Dec 15, 2005 | 6.874 | 6.892 | 6.848 | 6.883 | 138,505 | +0.00(+0.06%) |
Dec 14, 2005 | 6.818 | 6.879 | 6.818 | 6.879 | 87,972 | +0.07(+0.96%) |
Dec 13, 2005 | 6.879 | 6.892 | 6.800 | 6.813 | 172,040 | -0.06(-0.89%) |
Dec 12, 2005 | 6.914 | 6.914 | 6.835 | 6.874 | 128,398 | +0.00(+0.00%) |
Dec 09, 2005 | 6.870 | 6.914 | 6.840 | 6.874 | 107,726 | +0.05(+0.70%) |
Dec 08, 2005 | 6.792 | 6.900 | 6.792 | 6.826 | 108,415 | +0.00(+0.00%) |
Dec 07, 2005 | 6.848 | 6.879 | 6.779 | 6.826 | 93,715 | -0.04(-0.63%) |
Dec 06, 2005 | 6.822 | 6.896 | 6.822 | 6.870 | 134,600 | -0.01(-0.19%) |
Dec 05, 2005 | 6.779 | 6.883 | 6.779 | 6.883 | 108,415 | +0.03(+0.44%) |
Dec 02, 2005 | 6.844 | 6.957 | 6.805 | 6.853 | 135,749 | +0.05(+0.77%) |
Dec 01, 2005 | 6.787 | 6.835 | 6.757 | 6.800 | 135,059 | +0.04(+0.64%) |
Nov 30, 2005 | 6.744 | 6.770 | 6.718 | 6.757 | 131,614 | +0.03(+0.45%) |
Nov 29, 2005 | 6.709 | 6.770 | 6.705 | 6.726 | 121,048 | -0.00(-0.06%) |
Nov 28, 2005 | 6.700 | 6.748 | 6.683 | 6.731 | 112,320 | +0.04(+0.59%) |
Nov 25, 2005 | 6.687 | 6.692 | 6.644 | 6.692 | 40,655 | +0.03(+0.39%) |
Nov 23, 2005 | 6.692 | 6.731 | 6.665 | 6.665 | 172,040 | -0.03(-0.39%) |
Nov 22, 2005 | 6.731 | 6.779 | 6.683 | 6.692 | 132,533 | -0.04(-0.58%) |
Nov 21, 2005 | 6.718 | 6.766 | 6.713 | 6.731 | 239,111 | +0.01(+0.19%) |
Nov 18, 2005 | 6.739 | 6.792 | 6.709 | 6.718 | 102,902 | +0.00(+0.06%) |
Nov 17, 2005 | 6.744 | 6.792 | 6.687 | 6.713 | 112,779 | +0.01(+0.13%) |
Nov 16, 2005 | 6.652 | 6.731 | 6.652 | 6.705 | 133,911 | -0.02(-0.32%) |
Nov 15, 2005 | 6.692 | 6.735 | 6.678 | 6.726 | 139,424 | +0.03(+0.52%) |
Nov 14, 2005 | 6.722 | 6.752 | 6.665 | 6.692 | 173,418 | -0.07(-0.97%) |
Nov 11, 2005 | 6.731 | 6.770 | 6.726 | 6.757 | 74,880 | +0.01(+0.13%) |
Nov 10, 2005 | 6.766 | 6.813 | 6.731 | 6.748 | 130,695 | -0.08(-1.21%) |
Nov 09, 2005 | 6.866 | 6.900 | 6.818 | 6.831 | 122,426 | -0.03(-0.51%) |
Nov 08, 2005 | 6.900 | 6.900 | 6.853 | 6.866 | 151,827 | -0.02(-0.32%) |
Nov 07, 2005 | 6.831 | 6.887 | 6.792 | 6.887 | 166,987 | +0.07(+1.02%) |
Nov 04, 2005 | 6.779 | 6.861 | 6.770 | 6.818 | 123,345 | +0.03(+0.38%) |
Nov 03, 2005 | 6.779 | 6.844 | 6.779 | 6.792 | 214,304 | -0.05(-0.70%) |
Nov 02, 2005 | 6.866 | 6.879 | 6.822 | 6.840 | 112,549 | -0.02(-0.32%) |
Nov 01, 2005 | 6.866 | 6.874 | 6.792 | 6.861 | 189,727 | +0.03(+0.45%) |
Oct 31, 2005 | 6.766 | 6.844 | 6.757 | 6.831 | 94,174 | +0.04(+0.64%) |
Oct 28, 2005 | 6.787 | 6.831 | 6.757 | 6.787 | 121,048 | +0.00(+0.06%) |
Oct 27, 2005 | 6.835 | 6.853 | 6.770 | 6.783 | 89,121 | +0.01(+0.19%) |
Oct 26, 2005 | 6.774 | 6.826 | 6.770 | 6.770 | 88,891 | -0.04(-0.58%) |
Oct 25, 2005 | 6.844 | 6.853 | 6.792 | 6.809 | 83,838 | -0.01(-0.13%) |
Oct 24, 2005 | 6.835 | 6.848 | 6.796 | 6.818 | 40,196 | +0.02(+0.26%) |
Oct 21, 2005 | 6.800 | 6.805 | 6.726 | 6.800 | 136,208 | +0.04(+0.58%) |
Oct 20, 2005 | 6.709 | 6.813 | 6.709 | 6.761 | 91,647 | +0.01(+0.19%) |
Oct 19, 2005 | 6.748 | 6.822 | 6.731 | 6.748 | 165,379 | +0.00(+0.06%) |
Oct 18, 2005 | 6.848 | 6.848 | 6.735 | 6.744 | 231,301 | -0.08(-1.15%) |
Oct 17, 2005 | 6.766 | 6.835 | 6.752 | 6.822 | 146,774 | +0.06(+0.84%) |
Oct 14, 2005 | 6.809 | 6.835 | 6.744 | 6.766 | 170,662 | +0.00(+0.00%) |
Oct 13, 2005 | 6.792 | 6.883 | 6.766 | 6.766 | 223,951 | -0.13(-1.89%) |
Oct 12, 2005 | 6.826 | 6.922 | 6.826 | 6.896 | 311,235 | -0.06(-0.81%) |
Oct 11, 2005 | 6.914 | 6.953 | 6.914 | 6.953 | 164,920 | +0.03(+0.50%) |
Oct 10, 2005 | 6.918 | 6.927 | 6.887 | 6.918 | 121,508 | +0.02(+0.25%) |
Oct 07, 2005 | 6.883 | 6.940 | 6.866 | 6.900 | 178,701 | -0.03(-0.38%) |
Oct 06, 2005 | 6.922 | 6.940 | 6.892 | 6.927 | 126,331 | +0.01(+0.13%) |
Oct 05, 2005 | 6.870 | 6.957 | 6.870 | 6.918 | 182,836 | +0.02(+0.25%) |
Oct 04, 2005 | 6.914 | 6.922 | 6.844 | 6.900 | 124,034 | -0.01(-0.19%) |
Oct 03, 2005 | 6.887 | 6.918 | 6.861 | 6.914 | 255,419 | +0.08(+1.21%) |
Sep 30, 2005 | 6.853 | 6.857 | 6.783 | 6.831 | 106,348 | -0.00(-0.06%) |
Sep 29, 2005 | 6.787 | 6.848 | 6.770 | 6.835 | 171,121 | +0.09(+1.36%) |
Sep 28, 2005 | 6.652 | 6.757 | 6.652 | 6.744 | 108,645 | +0.04(+0.65%) |
Sep 27, 2005 | 6.652 | 6.705 | 6.644 | 6.700 | 206,494 | +0.05(+0.79%) |
Sep 26, 2005 | 6.696 | 6.739 | 6.640 | 6.648 | 98,768 | -0.03(-0.39%) |
Sep 23, 2005 | 6.674 | 6.735 | 6.631 | 6.674 | 141,950 | -0.06(-0.90%) |
Sep 22, 2005 | 6.748 | 6.779 | 6.735 | 6.735 | 162,163 | -0.02(-0.26%) |
Sep 21, 2005 | 6.705 | 6.779 | 6.705 | 6.752 | 163,771 | +0.05(+0.71%) |
Sep 20, 2005 | 6.744 | 6.770 | 6.705 | 6.705 | 186,281 | -0.07(-0.96%) |
Sep 19, 2005 | 6.722 | 6.822 | 6.713 | 6.770 | 160,326 | -0.01(-0.13%) |
Sep 16, 2005 | 6.761 | 6.779 | 6.739 | 6.779 | 54,896 | +0.02(+0.26%) |
Sep 15, 2005 | 6.835 | 6.835 | 6.748 | 6.761 | 121,278 | -0.08(-1.21%) |
Sep 14, 2005 | 6.857 | 6.905 | 6.826 | 6.844 | 121,278 | -0.02(-0.25%) |
Sep 13, 2005 | 6.927 | 6.961 | 6.857 | 6.861 | 310,546 | -0.10(-1.38%) |
Sep 12, 2005 | 6.988 | 7.001 | 6.909 | 6.957 | 237,273 | -0.04(-0.62%) |
Sep 09, 2005 | 6.922 | 7.001 | 6.922 | 7.001 | 156,880 | +0.09(+1.32%) |
Sep 08, 2005 | 6.927 | 6.957 | 6.879 | 6.909 | 204,886 | +0.00(+0.06%) |
Sep 07, 2005 | 6.905 | 6.983 | 6.905 | 6.905 | 279,767 | -0.02(-0.31%) |
Sep 06, 2005 | 6.909 | 6.927 | 6.866 | 6.927 | 229,004 | +0.02(+0.25%) |
Sep 02, 2005 | 6.892 | 6.909 | 6.861 | 6.909 | 126,561 | +0.02(+0.25%) |
Sep 01, 2005 | 6.870 | 6.892 | 6.844 | 6.892 | 193,402 | +0.03(+0.44%) |
Aug 31, 2005 | 6.835 | 6.870 | 6.813 | 6.861 | 210,629 | +0.06(+0.83%) |
Aug 30, 2005 | 6.835 | 6.844 | 6.796 | 6.805 | 303,195 | -0.01(-0.19%) |
Aug 29, 2005 | 6.835 | 6.853 | 6.774 | 6.818 | 153,665 | -0.02(-0.32%) |
Aug 26, 2005 | 6.826 | 6.848 | 6.822 | 6.840 | 124,264 | -0.01(-0.13%) |
Aug 25, 2005 | 6.818 | 6.848 | 6.818 | 6.848 | 96,930 | +0.01(+0.19%) |
Aug 24, 2005 | 6.805 | 6.848 | 6.805 | 6.835 | 152,976 | +0.03(+0.51%) |
Aug 23, 2005 | 6.822 | 6.844 | 6.770 | 6.800 | 258,175 | -0.02(-0.32%) |
Aug 22, 2005 | 6.844 | 6.857 | 6.813 | 6.822 | 243,245 | -0.03(-0.38%) |
Aug 19, 2005 | 6.840 | 6.866 | 6.826 | 6.848 | 124,953 | -0.01(-0.13%) |
Aug 18, 2005 | 6.848 | 6.870 | 6.831 | 6.857 | 197,077 | +0.03(+0.38%) |
Aug 17, 2005 | 6.848 | 6.905 | 6.805 | 6.831 | 132,073 | +0.00(+0.06%) |
Aug 16, 2005 | 6.883 | 6.900 | 6.792 | 6.826 | 257,257 | +0.03(+0.45%) |
Aug 15, 2005 | 6.883 | 6.927 | 6.744 | 6.796 | 286,887 | -0.09(-1.27%) |
Aug 12, 2005 | 6.861 | 6.900 | 6.835 | 6.883 | 137,127 | +0.04(+0.64%) |
Aug 11, 2005 | 6.918 | 6.918 | 6.787 | 6.840 | 274,484 | -0.03(-0.44%) |
Aug 10, 2005 | 6.870 | 6.896 | 6.822 | 6.870 | 223,492 | +0.07(+0.96%) |
Aug 09, 2005 | 6.809 | 6.914 | 6.792 | 6.805 | 134,830 | -0.04(-0.64%) |
Aug 08, 2005 | 6.870 | 6.874 | 6.813 | 6.848 | 152,976 | +0.03(+0.45%) |
Aug 05, 2005 | 6.866 | 6.896 | 6.748 | 6.818 | 191,794 | -0.05(-0.70%) |
Aug 04, 2005 | 6.840 | 6.953 | 6.840 | 6.866 | 171,351 | +0.00(+0.00%) |
Aug 03, 2005 | 6.835 | 6.961 | 6.800 | 6.866 | 280,685 | +0.04(+0.64%) |
Aug 02, 2005 | 6.757 | 6.822 | 6.752 | 6.822 | 228,315 | +0.05(+0.77%) |
Aug 01, 2005 | 6.787 | 6.792 | 6.739 | 6.770 | 146,085 | +0.00(+0.06%) |
Jul 29, 2005 | 6.766 | 6.766 | 6.722 | 6.766 | 162,393 | -0.00(-0.06%) |
Jul 28, 2005 | 6.744 | 6.770 | 6.731 | 6.770 | 104,051 | +0.02(+0.32%) |
Jul 27, 2005 | 6.687 | 6.748 | 6.687 | 6.748 | 197,766 | +0.06(+0.91%) |
Jul 26, 2005 | 6.596 | 6.709 | 6.596 | 6.687 | 209,940 | +0.07(+1.05%) |
Jul 25, 2005 | 6.661 | 6.678 | 6.604 | 6.618 | 294,008 | -0.04(-0.65%) |
Jul 22, 2005 | 6.744 | 6.744 | 6.652 | 6.661 | 223,951 | -0.04(-0.58%) |
Jul 21, 2005 | 6.744 | 6.770 | 6.700 | 6.700 | 187,430 | -0.03(-0.45%) |
Jul 20, 2005 | 6.774 | 6.774 | 6.731 | 6.731 | 163,312 | -0.04(-0.58%) |
Jul 19, 2005 | 6.779 | 6.779 | 6.687 | 6.770 | 178,472 | +0.04(+0.58%) |
Jul 18, 2005 | 6.722 | 6.774 | 6.718 | 6.731 | 170,432 | -0.03(-0.45%) |
Jul 15, 2005 | 6.726 | 6.783 | 6.709 | 6.761 | 169,514 | +0.05(+0.71%) |
Jul 14, 2005 | 6.722 | 6.726 | 6.705 | 6.713 | 127,939 | +0.00(+0.00%) |
Jul 13, 2005 | 6.731 | 6.735 | 6.696 | 6.713 | 136,438 | -0.04(-0.64%) |
Jul 12, 2005 | 6.774 | 6.774 | 6.705 | 6.757 | 296,075 | -0.04(-0.64%) |
Jul 11, 2005 | 6.726 | 6.800 | 6.726 | 6.800 | 189,956 | +0.09(+1.30%) |
Jul 08, 2005 | 6.761 | 6.792 | 6.713 | 6.713 | 317,666 | -0.03(-0.39%) |
Jul 07, 2005 | 6.665 | 6.766 | 6.665 | 6.739 | 227,626 | +0.05(+0.72%) |
Jul 06, 2005 | 6.639 | 6.705 | 6.639 | 6.692 | 184,673 | +0.06(+0.92%) |
Jul 05, 2005 | 6.665 | 6.696 | 6.622 | 6.631 | 170,662 | -0.05(-0.72%) |
Jul 01, 2005 | 6.705 | 6.705 | 6.635 | 6.678 | 194,320 | -0.03(-0.39%) |
Jun 30, 2005 | 6.705 | 6.709 | 6.622 | 6.705 | 396,221 | +0.04(+0.65%) |
Jun 29, 2005 | 6.600 | 6.661 | 6.596 | 6.661 | 305,952 | +0.05(+0.79%) |
Jun 28, 2005 | 6.639 | 6.652 | 6.591 | 6.609 | 187,659 | -0.07(-0.98%) |
Jun 27, 2005 | 6.574 | 6.674 | 6.574 | 6.674 | 215,682 | +0.08(+1.19%) |
Jun 24, 2005 | 6.591 | 6.635 | 6.552 | 6.596 | 128,398 | +0.03(+0.46%) |
Jun 23, 2005 | 6.591 | 6.591 | 6.513 | 6.565 | 240,719 | +0.00(+0.07%) |
Jun 22, 2005 | 6.587 | 6.600 | 6.543 | 6.561 | 186,051 | -0.02(-0.26%) |
Jun 21, 2005 | 6.578 | 6.583 | 6.539 | 6.578 | 239,800 | +0.05(+0.73%) |
Jun 20, 2005 | 6.539 | 6.596 | 6.517 | 6.530 | 112,779 | -0.00(-0.07%) |
Jun 17, 2005 | 6.530 | 6.539 | 6.513 | 6.535 | 110,942 | +0.00(+0.00%) |
Jun 16, 2005 | 6.509 | 6.535 | 6.487 | 6.535 | 301,817 | +0.01(+0.13%) |
Jun 15, 2005 | 6.496 | 6.526 | 6.483 | 6.526 | 188,348 | +0.02(+0.33%) |
Jun 14, 2005 | 6.483 | 6.539 | 6.452 | 6.504 | 194,780 | +0.02(+0.27%) |
Jun 13, 2005 | 6.517 | 6.517 | 6.478 | 6.487 | 237,273 | -0.03(-0.47%) |
Jun 10, 2005 | 6.509 | 6.535 | 6.500 | 6.517 | 109,334 | -0.01(-0.20%) |
Jun 09, 2005 | 6.539 | 6.565 | 6.517 | 6.530 | 167,676 | -0.03(-0.40%) |
Jun 08, 2005 | 6.517 | 6.565 | 6.517 | 6.557 | 90,269 | +0.04(+0.67%) |
Jun 07, 2005 | 6.535 | 6.552 | 6.474 | 6.513 | 254,730 | -0.02(-0.27%) |
Jun 06, 2005 | 6.539 | 6.539 | 6.496 | 6.530 | 131,384 | +0.01(+0.20%) |
Jun 03, 2005 | 6.513 | 6.548 | 6.496 | 6.517 | 314,680 | +0.03(+0.54%) |
Jun 02, 2005 | 6.474 | 6.513 | 6.452 | 6.483 | 129,317 | +0.02(+0.27%) |
Jun 01, 2005 | 6.439 | 6.469 | 6.430 | 6.465 | 134,370 | +0.03(+0.54%) |
May 31, 2005 | 6.465 | 6.465 | 6.430 | 6.430 | 125,412 | -0.01(-0.20%) |
May 27, 2005 | 6.487 | 6.487 | 6.378 | 6.443 | 175,256 | -0.03(-0.54%) |
May 26, 2005 | 6.469 | 6.487 | 6.443 | 6.478 | 226,478 | +0.02(+0.34%) |
May 25, 2005 | 6.452 | 6.504 | 6.452 | 6.456 | 300,669 | +0.00(+0.00%) |
May 24, 2005 | 6.456 | 6.478 | 6.443 | 6.456 | 144,477 | +0.01(+0.14%) |
May 23, 2005 | 6.391 | 6.456 | 6.391 | 6.448 | 171,121 | +0.05(+0.75%) |
May 20, 2005 | 6.400 | 6.413 | 6.387 | 6.400 | 63,854 | -0.01(-0.20%) |
May 19, 2005 | 6.361 | 6.422 | 6.361 | 6.413 | 209,940 | +0.05(+0.82%) |
May 18, 2005 | 6.356 | 6.378 | 6.356 | 6.361 | 150,908 | +0.02(+0.33%) |
May 17, 2005 | 6.374 | 6.374 | 6.330 | 6.340 | 152,746 | -0.03(-0.53%) |
May 16, 2005 | 6.365 | 6.378 | 6.343 | 6.374 | 187,200 | +0.02(+0.27%) |
May 13, 2005 | 6.369 | 6.391 | 6.335 | 6.356 | 184,673 | +0.00(+0.07%) |
May 12, 2005 | 6.317 | 6.422 | 6.317 | 6.352 | 106,577 | -0.05(-0.75%) |
May 11, 2005 | 6.404 | 6.413 | 6.343 | 6.400 | 196,158 | -0.00(-0.01%) |
May 10, 2005 | 6.369 | 6.435 | 6.369 | 6.401 | 156,880 | +0.05(+0.77%) |
May 09, 2005 | 6.343 | 6.374 | 6.321 | 6.352 | 94,633 | +0.04(+0.62%) |
May 06, 2005 | 6.352 | 6.422 | 6.300 | 6.313 | 178,012 | -0.05(-0.82%) |
May 05, 2005 | 6.400 | 6.417 | 6.365 | 6.365 | 193,402 | -0.03(-0.41%) |
May 04, 2005 | 6.304 | 6.426 | 6.287 | 6.391 | 251,514 | +0.08(+1.24%) |
May 03, 2005 | 6.304 | 6.348 | 6.274 | 6.313 | 202,130 | +0.03(+0.49%) |