Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.335 | 6.338 | 6.303 | 6.321 | 191,564 | +0.01(+0.17%) |
Apr 27, 2006 | 6.278 | 6.335 | 6.274 | 6.310 | 135,435 | +0.00(+0.00%) |
Apr 26, 2006 | 6.267 | 6.310 | 6.231 | 6.310 | 140,741 | +0.04(+0.69%) |
Apr 25, 2006 | 6.281 | 6.285 | 6.235 | 6.267 | 367,212 | -0.01(-0.17%) |
Apr 24, 2006 | 6.303 | 6.317 | 6.256 | 6.278 | 282,878 | -0.02(-0.34%) |
Apr 21, 2006 | 6.306 | 6.335 | 6.288 | 6.299 | 223,678 | -0.01(-0.11%) |
Apr 20, 2006 | 6.274 | 6.306 | 6.252 | 6.306 | 256,350 | +0.03(+0.40%) |
Apr 19, 2006 | 6.274 | 6.306 | 6.260 | 6.281 | 233,451 | -0.04(-0.68%) |
Apr 18, 2006 | 6.274 | 6.331 | 6.270 | 6.324 | 396,253 | +0.01(+0.23%) |
Apr 17, 2006 | 6.371 | 6.371 | 6.295 | 6.310 | 292,094 | -0.06(-0.96%) |
Apr 13, 2006 | 6.421 | 6.421 | 6.346 | 6.371 | 308,849 | -0.05(-0.78%) |
Apr 12, 2006 | 6.435 | 6.449 | 6.399 | 6.421 | 163,919 | -0.02(-0.33%) |
Apr 11, 2006 | 6.485 | 6.485 | 6.435 | 6.442 | 215,021 | -0.04(-0.66%) |
Apr 10, 2006 | 6.485 | 6.500 | 6.471 | 6.485 | 218,372 | -0.01(-0.11%) |
Apr 07, 2006 | 6.510 | 6.550 | 6.492 | 6.492 | 302,705 | -0.04(-0.60%) |
Apr 06, 2006 | 6.560 | 6.575 | 6.507 | 6.532 | 180,673 | -0.04(-0.55%) |
Apr 05, 2006 | 6.564 | 6.607 | 6.553 | 6.568 | 180,115 | +0.01(+0.22%) |
Apr 04, 2006 | 6.539 | 6.564 | 6.519 | 6.553 | 130,967 | +0.01(+0.22%) |
Apr 03, 2006 | 6.510 | 6.571 | 6.507 | 6.539 | 246,297 | +0.02(+0.33%) |
Mar 31, 2006 | 6.525 | 6.539 | 6.512 | 6.517 | 237,640 | +0.01(+0.11%) |
Mar 30, 2006 | 6.510 | 6.532 | 6.507 | 6.510 | 149,956 | +0.00(+0.00%) |
Mar 29, 2006 | 6.528 | 6.535 | 6.485 | 6.510 | 195,474 | -0.01(-0.22%) |
Mar 28, 2006 | 6.596 | 6.621 | 6.517 | 6.525 | 281,482 | -0.05(-0.82%) |
Mar 27, 2006 | 6.535 | 6.578 | 6.535 | 6.578 | 139,624 | +0.01(+0.22%) |
Mar 24, 2006 | 6.568 | 6.582 | 6.546 | 6.564 | 166,711 | -0.00(-0.05%) |
Mar 23, 2006 | 6.575 | 6.578 | 6.546 | 6.568 | 169,224 | +0.00(+0.00%) |
Mar 22, 2006 | 6.553 | 6.571 | 6.528 | 6.568 | 211,670 | -0.01(-0.11%) |
Mar 21, 2006 | 6.603 | 6.618 | 6.571 | 6.575 | 344,034 | -0.04(-0.60%) |
Mar 20, 2006 | 6.571 | 6.621 | 6.568 | 6.614 | 174,251 | +0.04(+0.60%) |
Mar 17, 2006 | 6.568 | 6.578 | 6.553 | 6.575 | 139,903 | +0.03(+0.49%) |
Mar 16, 2006 | 6.553 | 6.568 | 6.543 | 6.543 | 151,632 | -0.01(-0.16%) |
Mar 15, 2006 | 6.539 | 6.564 | 6.535 | 6.553 | 129,571 | +0.00(+0.00%) |
Mar 14, 2006 | 6.546 | 6.577 | 6.543 | 6.553 | 239,036 | +0.01(+0.11%) |
Mar 13, 2006 | 6.550 | 6.564 | 6.535 | 6.546 | 199,662 | +0.03(+0.49%) |
Mar 10, 2006 | 6.503 | 6.517 | 6.488 | 6.514 | 183,466 | +0.03(+0.50%) |
Mar 09, 2006 | 6.478 | 6.510 | 6.478 | 6.482 | 200,500 | -0.01(-0.11%) |
Mar 08, 2006 | 6.414 | 6.489 | 6.409 | 6.489 | 268,916 | +0.05(+0.78%) |
Mar 07, 2006 | 6.471 | 6.475 | 6.439 | 6.439 | 258,025 | -0.03(-0.50%) |
Mar 06, 2006 | 6.525 | 6.528 | 6.464 | 6.471 | 153,307 | -0.04(-0.66%) |
Mar 03, 2006 | 6.517 | 6.535 | 6.500 | 6.514 | 199,942 | -0.01(-0.22%) |
Mar 02, 2006 | 6.489 | 6.532 | 6.489 | 6.528 | 209,436 | +0.03(+0.39%) |
Mar 01, 2006 | 6.453 | 6.503 | 6.450 | 6.503 | 222,002 | +0.04(+0.67%) |
Feb 28, 2006 | 6.457 | 6.485 | 6.460 | 6.460 | 219,768 | +0.00(+0.06%) |
Feb 27, 2006 | 6.460 | 6.482 | 6.449 | 6.457 | 141,299 | -0.01(-0.22%) |
Feb 24, 2006 | 6.439 | 6.475 | 6.439 | 6.471 | 157,496 | +0.02(+0.33%) |
Feb 23, 2006 | 6.446 | 6.457 | 6.417 | 6.449 | 281,762 | +0.02(+0.33%) |
Feb 22, 2006 | 6.449 | 6.467 | 6.417 | 6.428 | 381,733 | -0.02(-0.33%) |
Feb 21, 2006 | 6.435 | 6.467 | 6.435 | 6.449 | 251,044 | +0.01(+0.22%) |
Feb 17, 2006 | 6.414 | 6.439 | 6.414 | 6.435 | 192,960 | +0.01(+0.17%) |
Feb 16, 2006 | 6.389 | 6.428 | 6.389 | 6.424 | 246,576 | +0.00(+0.06%) |
Feb 15, 2006 | 6.482 | 6.496 | 6.421 | 6.421 | 378,102 | -0.05(-0.72%) |
Feb 14, 2006 | 6.496 | 6.507 | 6.467 | 6.467 | 320,019 | -0.04(-0.55%) |
Feb 13, 2006 | 6.464 | 6.503 | 6.446 | 6.503 | 258,584 | +0.06(+0.89%) |
Feb 10, 2006 | 6.489 | 6.492 | 6.446 | 6.446 | 251,323 | -0.04(-0.61%) |
Feb 09, 2006 | 6.460 | 6.496 | 6.460 | 6.485 | 312,758 | +0.02(+0.33%) |
Feb 08, 2006 | 6.446 | 6.467 | 6.439 | 6.464 | 225,074 | +0.01(+0.17%) |
Feb 07, 2006 | 6.417 | 6.453 | 6.413 | 6.453 | 209,715 | +0.03(+0.50%) |
Feb 06, 2006 | 6.396 | 6.432 | 6.396 | 6.421 | 175,926 | +0.01(+0.22%) |
Feb 03, 2006 | 6.410 | 6.435 | 6.403 | 6.406 | 254,954 | -0.01(-0.17%) |
Feb 02, 2006 | 6.403 | 6.439 | 6.403 | 6.417 | 262,773 | +0.01(+0.11%) |
Feb 01, 2006 | 6.392 | 6.417 | 6.389 | 6.410 | 267,799 | +0.01(+0.17%) |
Jan 31, 2006 | 6.371 | 6.428 | 6.367 | 6.399 | 352,970 | +0.01(+0.17%) |
Jan 30, 2006 | 6.399 | 6.410 | 6.374 | 6.389 | 249,648 | -0.01(-0.22%) |
Jan 27, 2006 | 6.389 | 6.442 | 6.389 | 6.403 | 319,181 | +0.00(+0.06%) |
Jan 26, 2006 | 6.381 | 6.406 | 6.374 | 6.399 | 328,955 | +0.02(+0.28%) |
Jan 25, 2006 | 6.364 | 6.396 | 6.364 | 6.381 | 411,054 | +0.03(+0.45%) |
Jan 24, 2006 | 6.324 | 6.364 | 6.321 | 6.353 | 298,237 | +0.03(+0.45%) |
Jan 23, 2006 | 6.313 | 6.338 | 6.303 | 6.324 | 246,855 | +0.02(+0.28%) |
Jan 20, 2006 | 6.303 | 6.317 | 6.295 | 6.306 | 292,373 | -0.01(-0.11%) |
Jan 19, 2006 | 6.267 | 6.313 | 6.263 | 6.313 | 297,679 | +0.00(+0.00%) |
Jan 18, 2006 | 6.285 | 6.331 | 6.278 | 6.313 | 306,056 | +0.01(+0.23%) |
Jan 17, 2006 | 6.303 | 6.313 | 6.285 | 6.299 | 199,662 | -0.00(-0.06%) |
Jan 13, 2006 | 6.313 | 6.321 | 6.281 | 6.303 | 244,063 | -0.01(-0.11%) |
Jan 12, 2006 | 6.281 | 6.321 | 6.281 | 6.310 | 370,004 | +0.01(+0.23%) |
Jan 11, 2006 | 6.295 | 6.324 | 6.288 | 6.295 | 251,882 | -0.01(-0.23%) |
Jan 10, 2006 | 6.285 | 6.335 | 6.270 | 6.310 | 390,948 | +0.03(+0.51%) |
Jan 09, 2006 | 6.242 | 6.310 | 6.242 | 6.278 | 352,691 | +0.04(+0.57%) |
Jan 06, 2006 | 6.235 | 6.242 | 6.202 | 6.242 | 310,524 | -0.01(-0.23%) |
Jan 05, 2006 | 6.220 | 6.267 | 6.220 | 6.256 | 274,501 | +0.02(+0.34%) |
Jan 04, 2006 | 6.159 | 6.235 | 6.159 | 6.235 | 337,611 | +0.09(+1.40%) |
Jan 03, 2006 | 6.088 | 6.159 | 6.070 | 6.149 | 459,084 | +0.08(+1.36%) |
Dec 30, 2005 | 6.059 | 6.106 | 6.023 | 6.066 | 930,736 | +0.01(+0.18%) |
Dec 29, 2005 | 6.052 | 6.059 | 6.016 | 6.056 | 784,409 | +0.03(+0.48%) |
Dec 28, 2005 | 6.020 | 6.059 | 6.020 | 6.027 | 625,796 | -0.01(-0.12%) |
Dec 27, 2005 | 6.002 | 6.041 | 5.987 | 6.034 | 771,285 | +0.02(+0.36%) |
Dec 23, 2005 | 5.973 | 6.059 | 5.973 | 6.013 | 615,185 | +0.03(+0.42%) |
Dec 22, 2005 | 6.002 | 6.016 | 5.970 | 5.987 | 484,217 | -0.01(-0.24%) |
Dec 21, 2005 | 6.023 | 6.038 | 5.991 | 6.002 | 743,639 | -0.05(-0.89%) |
Dec 20, 2005 | 6.095 | 6.116 | 6.056 | 6.056 | 798,372 | -0.04(-0.70%) |
Dec 19, 2005 | 6.106 | 6.131 | 6.081 | 6.099 | 528,617 | +0.00(+0.06%) |
Dec 16, 2005 | 6.052 | 6.106 | 6.052 | 6.095 | 485,613 | -0.01(-0.23%) |
Dec 15, 2005 | 6.002 | 6.109 | 5.998 | 6.109 | 1,226,460 | +0.08(+1.25%) |
Dec 14, 2005 | 6.041 | 6.059 | 6.013 | 6.034 | 651,487 | -0.02(-0.30%) |
Dec 13, 2005 | 6.088 | 6.088 | 6.045 | 6.052 | 605,132 | -0.03(-0.47%) |
Dec 12, 2005 | 6.116 | 6.127 | 6.056 | 6.081 | 325,045 | -0.04(-0.64%) |
Dec 09, 2005 | 6.127 | 6.152 | 6.116 | 6.120 | 593,403 | -0.03(-0.41%) |
Dec 08, 2005 | 6.127 | 6.174 | 6.124 | 6.145 | 397,929 | +0.02(+0.29%) |
Dec 07, 2005 | 6.134 | 6.141 | 6.088 | 6.127 | 401,559 | -0.01(-0.12%) |
Dec 06, 2005 | 6.127 | 6.192 | 6.124 | 6.134 | 499,017 | -0.03(-0.41%) |
Dec 05, 2005 | 6.088 | 6.159 | 6.088 | 6.159 | 519,681 | +0.05(+0.76%) |
Dec 02, 2005 | 6.113 | 6.138 | 6.106 | 6.113 | 447,356 | -0.04(-0.64%) |
Dec 01, 2005 | 6.145 | 6.177 | 6.134 | 6.152 | 452,382 | +0.01(+0.12%) |
Nov 30, 2005 | 6.141 | 6.174 | 6.131 | 6.145 | 447,635 | -0.03(-0.46%) |
Nov 29, 2005 | 6.124 | 6.177 | 6.113 | 6.174 | 513,538 | +0.03(+0.41%) |
Nov 28, 2005 | 6.124 | 6.159 | 6.102 | 6.149 | 451,824 | -0.00(-0.06%) |
Nov 25, 2005 | 6.184 | 6.184 | 6.095 | 6.152 | 204,130 | +0.04(+0.64%) |
Nov 23, 2005 | 6.041 | 6.131 | 6.034 | 6.113 | 610,158 | +0.05(+0.83%) |
Nov 22, 2005 | 6.052 | 6.095 | 6.038 | 6.063 | 683,321 | -0.01(-0.12%) |
Nov 21, 2005 | 6.070 | 6.102 | 6.041 | 6.070 | 711,246 | -0.07(-1.17%) |
Nov 18, 2005 | 6.131 | 6.159 | 6.113 | 6.141 | 423,620 | +0.00(+0.06%) |
Nov 17, 2005 | 6.174 | 6.184 | 6.127 | 6.138 | 597,592 | -0.04(-0.58%) |
Nov 16, 2005 | 6.188 | 6.231 | 6.174 | 6.174 | 499,576 | -0.04(-0.69%) |
Nov 15, 2005 | 6.177 | 6.224 | 6.174 | 6.217 | 409,378 | +0.03(+0.52%) |
Nov 14, 2005 | 6.267 | 6.270 | 6.181 | 6.184 | 240,991 | -0.09(-1.37%) |
Nov 11, 2005 | 6.267 | 6.292 | 6.256 | 6.270 | 380,895 | +0.00(+0.00%) |
Nov 10, 2005 | 6.249 | 6.270 | 6.231 | 6.270 | 284,275 | +0.03(+0.52%) |
Nov 09, 2005 | 6.213 | 6.245 | 6.206 | 6.238 | 328,955 | +0.01(+0.12%) |
Nov 08, 2005 | 6.242 | 6.245 | 6.199 | 6.231 | 353,528 | -0.01(-0.11%) |
Nov 07, 2005 | 6.217 | 6.242 | 6.177 | 6.238 | 297,399 | +0.04(+0.64%) |
Nov 04, 2005 | 6.217 | 6.238 | 6.181 | 6.199 | 240,991 | -0.03(-0.40%) |
Nov 03, 2005 | 6.202 | 6.231 | 6.199 | 6.224 | 291,535 | +0.04(+0.58%) |
Nov 02, 2005 | 6.188 | 6.238 | 6.188 | 6.188 | 310,803 | -0.00(-0.06%) |
Nov 01, 2005 | 6.167 | 6.224 | 6.167 | 6.192 | 395,974 | +0.03(+0.46%) |
Oct 31, 2005 | 6.192 | 6.206 | 6.152 | 6.163 | 343,755 | -0.04(-0.64%) |
Oct 28, 2005 | 6.206 | 6.220 | 6.184 | 6.202 | 316,388 | -0.01(-0.17%) |
Oct 27, 2005 | 6.206 | 6.256 | 6.206 | 6.213 | 248,810 | -0.03(-0.52%) |
Oct 26, 2005 | 6.231 | 6.260 | 6.212 | 6.245 | 274,780 | +0.00(+0.06%) |
Oct 25, 2005 | 6.181 | 6.263 | 6.177 | 6.242 | 384,246 | +0.05(+0.75%) |
Oct 24, 2005 | 6.167 | 6.217 | 6.167 | 6.195 | 303,543 | +0.01(+0.12%) |
Oct 21, 2005 | 6.177 | 6.213 | 6.156 | 6.188 | 250,206 | +0.01(+0.23%) |
Oct 20, 2005 | 6.141 | 6.174 | 6.088 | 6.174 | 384,525 | +0.05(+0.82%) |
Oct 19, 2005 | 6.159 | 6.181 | 6.106 | 6.124 | 362,744 | -0.03(-0.47%) |
Oct 18, 2005 | 6.134 | 6.163 | 6.091 | 6.152 | 375,031 | +0.04(+0.70%) |
Oct 17, 2005 | 6.138 | 6.177 | 6.081 | 6.109 | 265,007 | -0.05(-0.81%) |
Oct 14, 2005 | 6.116 | 6.177 | 6.084 | 6.159 | 442,050 | +0.06(+1.06%) |
Oct 13, 2005 | 6.206 | 6.224 | 6.091 | 6.095 | 525,825 | -0.14(-2.24%) |
Oct 12, 2005 | 6.292 | 6.327 | 6.184 | 6.235 | 355,204 | -0.09(-1.47%) |
Oct 11, 2005 | 6.295 | 6.335 | 6.292 | 6.328 | 213,346 | -0.01(-0.23%) |
Oct 10, 2005 | 6.306 | 6.349 | 6.285 | 6.342 | 232,055 | +0.02(+0.28%) |
Oct 07, 2005 | 6.313 | 6.336 | 6.267 | 6.324 | 335,098 | -0.02(-0.34%) |
Oct 06, 2005 | 6.328 | 6.356 | 6.321 | 6.346 | 310,803 | +0.00(+0.06%) |
Oct 05, 2005 | 6.342 | 6.364 | 6.317 | 6.342 | 278,690 | -0.03(-0.45%) |
Oct 04, 2005 | 6.374 | 6.396 | 6.346 | 6.371 | 269,475 | -0.00(-0.06%) |
Oct 03, 2005 | 6.278 | 6.385 | 6.278 | 6.374 | 335,098 | +0.08(+1.19%) |
Sep 30, 2005 | 6.252 | 6.303 | 6.228 | 6.299 | 350,457 | +0.08(+1.32%) |
Sep 29, 2005 | 6.202 | 6.224 | 6.177 | 6.217 | 347,664 | +0.01(+0.23%) |
Sep 28, 2005 | 6.184 | 6.242 | 6.174 | 6.202 | 370,842 | +0.02(+0.29%) |
Sep 27, 2005 | 6.249 | 6.249 | 6.181 | 6.184 | 454,058 | -0.03(-0.52%) |
Sep 26, 2005 | 6.252 | 6.256 | 6.199 | 6.217 | 317,785 | -0.04(-0.57%) |
Sep 23, 2005 | 6.252 | 6.267 | 6.210 | 6.252 | 355,483 | +0.01(+0.11%) |
Sep 22, 2005 | 6.324 | 6.338 | 6.235 | 6.245 | 395,695 | -0.09(-1.47%) |
Sep 21, 2005 | 6.353 | 6.381 | 6.306 | 6.338 | 352,970 | -0.06(-0.90%) |
Sep 20, 2005 | 6.406 | 6.424 | 6.392 | 6.396 | 317,785 | -0.02(-0.28%) |
Sep 19, 2005 | 6.389 | 6.424 | 6.389 | 6.414 | 308,849 | +0.01(+0.11%) |
Sep 16, 2005 | 6.435 | 6.435 | 6.399 | 6.406 | 183,187 | -0.02(-0.33%) |
Sep 15, 2005 | 6.442 | 6.442 | 6.414 | 6.428 | 199,104 | -0.01(-0.22%) |
Sep 14, 2005 | 6.457 | 6.473 | 6.417 | 6.442 | 267,520 | -0.01(-0.22%) |
Sep 13, 2005 | 6.464 | 6.482 | 6.453 | 6.457 | 178,439 | -0.01(-0.17%) |
Sep 12, 2005 | 6.482 | 6.489 | 6.464 | 6.467 | 203,851 | -0.02(-0.33%) |
Sep 09, 2005 | 6.489 | 6.496 | 6.478 | 6.489 | 190,726 | +0.00(+0.00%) |
Sep 08, 2005 | 6.485 | 6.500 | 6.478 | 6.489 | 286,509 | -0.01(-0.17%) |
Sep 07, 2005 | 6.482 | 6.500 | 6.475 | 6.500 | 281,762 | +0.01(+0.21%) |
Sep 06, 2005 | 6.457 | 6.492 | 6.446 | 6.486 | 240,433 | +0.02(+0.34%) |
Sep 02, 2005 | 6.471 | 6.492 | 6.464 | 6.464 | 133,201 | -0.01(-0.22%) |
Sep 01, 2005 | 6.446 | 6.500 | 6.442 | 6.478 | 253,837 | +0.04(+0.56%) |
Aug 31, 2005 | 6.471 | 6.475 | 6.442 | 6.442 | 295,165 | -0.03(-0.44%) |
Aug 30, 2005 | 6.485 | 6.492 | 6.464 | 6.471 | 292,931 | -0.02(-0.28%) |
Aug 29, 2005 | 6.489 | 6.500 | 6.485 | 6.489 | 176,205 | +0.00(+0.00%) |
Aug 26, 2005 | 6.496 | 6.496 | 6.475 | 6.489 | 295,445 | +0.00(+0.06%) |
Aug 25, 2005 | 6.460 | 6.500 | 6.453 | 6.485 | 340,124 | +0.00(+0.06%) |
Aug 24, 2005 | 6.482 | 6.489 | 6.464 | 6.482 | 242,387 | +0.01(+0.17%) |
Aug 23, 2005 | 6.442 | 6.485 | 6.442 | 6.471 | 328,955 | +0.03(+0.50%) |
Aug 22, 2005 | 6.500 | 6.503 | 6.439 | 6.439 | 321,415 | -0.08(-1.21%) |
Aug 19, 2005 | 6.528 | 6.543 | 6.503 | 6.517 | 202,455 | -0.01(-0.22%) |
Aug 18, 2005 | 6.560 | 6.564 | 6.521 | 6.532 | 275,618 | -0.03(-0.44%) |
Aug 17, 2005 | 6.614 | 6.614 | 6.557 | 6.560 | 217,814 | -0.04(-0.65%) |
Aug 16, 2005 | 6.564 | 6.611 | 6.564 | 6.603 | 191,843 | +0.02(+0.27%) |
Aug 15, 2005 | 6.607 | 6.628 | 6.560 | 6.586 | 314,992 | -0.03(-0.49%) |
Aug 12, 2005 | 6.603 | 6.632 | 6.578 | 6.618 | 174,530 | +0.01(+0.22%) |
Aug 11, 2005 | 6.575 | 6.607 | 6.560 | 6.603 | 189,051 | +0.03(+0.44%) |
Aug 10, 2005 | 6.596 | 6.621 | 6.575 | 6.575 | 248,531 | -0.04(-0.65%) |
Aug 09, 2005 | 6.571 | 6.618 | 6.568 | 6.618 | 225,353 | +0.03(+0.43%) |
Aug 08, 2005 | 6.596 | 6.628 | 6.571 | 6.589 | 225,912 | -0.01(-0.22%) |
Aug 05, 2005 | 6.607 | 6.628 | 6.589 | 6.603 | 271,429 | -0.02(-0.32%) |
Aug 04, 2005 | 6.618 | 6.625 | 6.596 | 6.625 | 289,580 | +0.00(+0.00%) |
Aug 03, 2005 | 6.625 | 6.639 | 6.603 | 6.625 | 249,089 | +0.00(+0.00%) |
Aug 02, 2005 | 6.639 | 6.639 | 6.611 | 6.625 | 278,969 | +0.00(+0.00%) |
Aug 01, 2005 | 6.625 | 6.671 | 6.600 | 6.625 | 308,290 | +0.01(+0.16%) |
Jul 29, 2005 | 6.621 | 6.625 | 6.589 | 6.614 | 254,395 | +0.01(+0.16%) |
Jul 28, 2005 | 6.611 | 6.625 | 6.596 | 6.603 | 292,094 | -0.01(-0.11%) |
Jul 27, 2005 | 6.607 | 6.618 | 6.575 | 6.611 | 260,539 | -0.01(-0.11%) |
Jul 26, 2005 | 6.564 | 6.618 | 6.543 | 6.618 | 365,536 | +0.06(+0.98%) |
Jul 25, 2005 | 6.543 | 6.571 | 6.510 | 6.553 | 519,402 | +0.04(+0.55%) |
Jul 22, 2005 | 6.514 | 6.532 | 6.496 | 6.517 | 192,123 | -0.01(-0.16%) |
Jul 21, 2005 | 6.528 | 6.543 | 6.496 | 6.528 | 255,791 | -0.02(-0.27%) |
Jul 20, 2005 | 6.478 | 6.550 | 6.467 | 6.546 | 258,025 | +0.03(+0.44%) |
Jul 19, 2005 | 6.457 | 6.517 | 6.453 | 6.517 | 238,757 | +0.05(+0.83%) |
Jul 18, 2005 | 6.467 | 6.503 | 6.464 | 6.464 | 187,655 | -0.01(-0.17%) |
Jul 15, 2005 | 6.457 | 6.478 | 6.446 | 6.475 | 181,511 | +0.01(+0.22%) |
Jul 14, 2005 | 6.439 | 6.475 | 6.421 | 6.461 | 329,234 | +0.02(+0.34%) |
Jul 13, 2005 | 6.453 | 6.500 | 6.439 | 6.439 | 343,755 | -0.04(-0.61%) |
Jul 12, 2005 | 6.439 | 6.478 | 6.436 | 6.478 | 289,580 | +0.00(+0.06%) |
Jul 11, 2005 | 6.389 | 6.478 | 6.389 | 6.475 | 261,376 | +0.06(+1.01%) |
Jul 08, 2005 | 6.389 | 6.446 | 6.364 | 6.410 | 416,359 | -0.02(-0.29%) |
Jul 07, 2005 | 6.410 | 6.449 | 6.392 | 6.429 | 270,312 | -0.02(-0.27%) |
Jul 06, 2005 | 6.442 | 6.467 | 6.439 | 6.446 | 224,516 | +0.00(+0.00%) |
Jul 05, 2005 | 6.492 | 6.492 | 6.435 | 6.446 | 223,678 | -0.05(-0.72%) |
Jul 01, 2005 | 6.374 | 6.492 | 6.371 | 6.492 | 266,124 | +0.10(+1.63%) |
Jun 30, 2005 | 6.328 | 6.389 | 6.288 | 6.389 | 390,110 | +0.08(+1.25%) |
Jun 29, 2005 | 6.331 | 6.331 | 6.288 | 6.310 | 277,573 | -0.02(-0.28%) |
Jun 28, 2005 | 6.260 | 6.349 | 6.243 | 6.328 | 359,672 | +0.06(+1.03%) |
Jun 27, 2005 | 6.256 | 6.281 | 6.231 | 6.263 | 548,165 | +0.01(+0.11%) |
Jun 24, 2005 | 6.321 | 6.338 | 6.252 | 6.256 | 538,950 | -0.09(-1.41%) |
Jun 23, 2005 | 6.371 | 6.381 | 6.321 | 6.346 | 339,845 | -0.04(-0.67%) |
Jun 22, 2005 | 6.364 | 6.389 | 6.356 | 6.389 | 316,109 | +0.01(+0.22%) |
Jun 21, 2005 | 6.392 | 6.414 | 6.349 | 6.374 | 386,759 | -0.05(-0.73%) |
Jun 20, 2005 | 6.464 | 6.464 | 6.414 | 6.421 | 212,508 | -0.04(-0.66%) |
Jun 17, 2005 | 6.392 | 6.467 | 6.361 | 6.464 | 377,544 | +0.05(+0.73%) |
Jun 16, 2005 | 6.392 | 6.421 | 6.374 | 6.417 | 343,755 | +0.01(+0.22%) |
Jun 15, 2005 | 6.421 | 6.438 | 6.364 | 6.403 | 387,038 | -0.03(-0.50%) |
Jun 14, 2005 | 6.485 | 6.496 | 6.432 | 6.435 | 339,007 | -0.07(-1.10%) |
Jun 13, 2005 | 6.471 | 6.510 | 6.460 | 6.507 | 289,580 | +0.01(+0.11%) |
Jun 10, 2005 | 6.446 | 6.503 | 6.428 | 6.500 | 422,503 | +0.06(+0.89%) |
Jun 09, 2005 | 6.424 | 6.460 | 6.410 | 6.442 | 363,302 | +0.00(+0.00%) |
Jun 08, 2005 | 6.485 | 6.503 | 6.424 | 6.442 | 306,615 | -0.06(-0.99%) |
Jun 07, 2005 | 6.507 | 6.535 | 6.489 | 6.507 | 236,802 | -0.02(-0.33%) |
Jun 06, 2005 | 6.525 | 6.546 | 6.517 | 6.528 | 228,704 | -0.02(-0.33%) |
Jun 03, 2005 | 6.517 | 6.557 | 6.510 | 6.550 | 159,171 | -0.00(-0.05%) |
Jun 02, 2005 | 6.568 | 6.571 | 6.529 | 6.553 | 184,862 | -0.01(-0.22%) |
Jun 01, 2005 | 6.482 | 6.600 | 6.482 | 6.568 | 302,705 | +0.06(+0.88%) |
May 31, 2005 | 6.514 | 6.546 | 6.464 | 6.510 | 213,625 | +0.04(+0.61%) |
May 27, 2005 | 6.424 | 6.492 | 6.414 | 6.471 | 249,089 | +0.05(+0.72%) |
May 26, 2005 | 6.464 | 6.464 | 6.381 | 6.424 | 363,581 | -0.04(-0.55%) |
May 25, 2005 | 6.500 | 6.507 | 6.439 | 6.460 | 292,373 | -0.04(-0.55%) |
May 24, 2005 | 6.471 | 6.528 | 6.449 | 6.496 | 447,077 | +0.03(+0.39%) |
May 23, 2005 | 6.543 | 6.546 | 6.410 | 6.471 | 563,524 | -0.09(-1.42%) |
May 20, 2005 | 6.543 | 6.596 | 6.539 | 6.564 | 302,147 | +0.00(+0.00%) |
May 19, 2005 | 6.643 | 6.661 | 6.543 | 6.564 | 318,622 | -0.13(-1.98%) |
May 18, 2005 | 6.765 | 6.775 | 6.675 | 6.697 | 268,078 | -0.09(-1.27%) |
May 17, 2005 | 6.790 | 6.790 | 6.740 | 6.782 | 241,829 | -0.01(-0.11%) |
May 16, 2005 | 6.761 | 6.793 | 6.704 | 6.790 | 270,312 | +0.04(+0.58%) |
May 13, 2005 | 6.847 | 6.847 | 6.736 | 6.750 | 346,826 | -0.06(-0.95%) |
May 12, 2005 | 6.829 | 6.858 | 6.815 | 6.815 | 161,126 | -0.01(-0.10%) |
May 11, 2005 | 6.786 | 6.833 | 6.782 | 6.822 | 178,439 | +0.04(+0.63%) |
May 10, 2005 | 6.800 | 6.800 | 6.754 | 6.779 | 362,744 | -0.02(-0.31%) |
May 09, 2005 | 6.811 | 6.822 | 6.772 | 6.800 | 181,790 | -0.02(-0.31%) |
May 06, 2005 | 6.840 | 6.843 | 6.804 | 6.822 | 135,156 | -0.01(-0.16%) |
May 05, 2005 | 6.883 | 6.904 | 6.808 | 6.833 | 230,659 | -0.07(-0.99%) |
May 04, 2005 | 6.858 | 6.901 | 6.833 | 6.901 | 162,522 | +0.05(+0.73%) |
May 03, 2005 | 6.879 | 6.886 | 6.820 | 6.851 | 213,066 | -0.04(-0.52%) |