Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.937 | 5.953 | 5.902 | 5.943 | 74,646 | +0.01(+0.09%) |
Jul 28, 2006 | 5.900 | 5.980 | 5.900 | 5.937 | 79,871 | +0.01(+0.18%) |
Jul 27, 2006 | 5.908 | 5.959 | 5.908 | 5.927 | 51,132 | +0.03(+0.55%) |
Jul 26, 2006 | 5.873 | 5.894 | 5.835 | 5.894 | 54,865 | -0.01(-0.09%) |
Jul 25, 2006 | 5.865 | 5.911 | 5.841 | 5.900 | 107,491 | +0.02(+0.32%) |
Jul 24, 2006 | 5.825 | 5.881 | 5.787 | 5.881 | 109,357 | +0.05(+0.78%) |
Jul 21, 2006 | 5.846 | 5.846 | 5.827 | 5.835 | 112,716 | -0.03(-0.55%) |
Jul 20, 2006 | 5.739 | 5.948 | 5.715 | 5.868 | 109,730 | +0.16(+2.72%) |
Jul 19, 2006 | 5.613 | 5.739 | 5.613 | 5.712 | 128,019 | +0.11(+1.96%) |
Jul 18, 2006 | 5.586 | 5.602 | 5.546 | 5.602 | 51,132 | +0.05(+0.87%) |
Jul 17, 2006 | 5.624 | 5.632 | 5.554 | 5.554 | 55,611 | -0.06(-1.14%) |
Jul 14, 2006 | 5.683 | 5.683 | 5.589 | 5.618 | 50,386 | -0.05(-0.90%) |
Jul 13, 2006 | 5.672 | 5.683 | 5.643 | 5.669 | 32,098 | -0.01(-0.24%) |
Jul 12, 2006 | 5.693 | 5.693 | 5.640 | 5.683 | 59,344 | +0.00(+0.05%) |
Jul 11, 2006 | 5.645 | 5.693 | 5.643 | 5.680 | 88,456 | +0.02(+0.43%) |
Jul 10, 2006 | 5.613 | 5.691 | 5.610 | 5.656 | 66,808 | +0.02(+0.29%) |
Jul 07, 2006 | 5.661 | 5.693 | 5.600 | 5.640 | 143,321 | -0.01(-0.24%) |
Jul 06, 2006 | 5.586 | 5.653 | 5.576 | 5.653 | 116,448 | +0.05(+0.96%) |
Jul 05, 2006 | 5.610 | 5.624 | 5.562 | 5.600 | 60,463 | -0.01(-0.19%) |
Jul 03, 2006 | 5.573 | 5.610 | 5.570 | 5.610 | 29,112 | +0.05(+0.92%) |
Jun 30, 2006 | 5.519 | 5.618 | 5.519 | 5.560 | 50,013 | +0.05(+0.83%) |
Jun 29, 2006 | 5.458 | 5.573 | 5.458 | 5.514 | 91,442 | +0.03(+0.64%) |
Jun 28, 2006 | 5.452 | 5.482 | 5.444 | 5.479 | 30,978 | +0.01(+0.25%) |
Jun 27, 2006 | 5.428 | 5.479 | 5.428 | 5.466 | 69,048 | +0.03(+0.64%) |
Jun 26, 2006 | 5.466 | 5.503 | 5.377 | 5.431 | 116,075 | -0.03(-0.59%) |
Jun 23, 2006 | 5.482 | 5.484 | 5.442 | 5.463 | 39,935 | -0.00(-0.05%) |
Jun 22, 2006 | 5.522 | 5.546 | 5.455 | 5.466 | 50,759 | -0.04(-0.73%) |
Jun 21, 2006 | 5.493 | 5.557 | 5.493 | 5.506 | 38,816 | +0.02(+0.44%) |
Jun 20, 2006 | 5.522 | 5.533 | 5.455 | 5.482 | 56,358 | -0.01(-0.24%) |
Jun 19, 2006 | 5.522 | 5.562 | 5.474 | 5.495 | 57,477 | -0.01(-0.19%) |
Jun 16, 2006 | 5.533 | 5.560 | 5.506 | 5.506 | 44,788 | +0.00(+0.00%) |
Jun 15, 2006 | 5.474 | 5.546 | 5.444 | 5.506 | 75,019 | +0.02(+0.29%) |
Jun 14, 2006 | 5.503 | 5.519 | 5.468 | 5.490 | 77,259 | -0.03(-0.49%) |
Jun 13, 2006 | 5.546 | 5.560 | 5.506 | 5.517 | 51,132 | -0.05(-0.98%) |
Jun 12, 2006 | 5.546 | 5.621 | 5.546 | 5.571 | 40,682 | +0.03(+0.45%) |
Jun 09, 2006 | 5.506 | 5.565 | 5.506 | 5.546 | 63,822 | +0.04(+0.73%) |
Jun 08, 2006 | 5.568 | 5.573 | 5.506 | 5.506 | 88,829 | -0.07(-1.20%) |
Jun 07, 2006 | 5.643 | 5.669 | 5.554 | 5.573 | 114,209 | -0.08(-1.38%) |
Jun 06, 2006 | 5.664 | 5.691 | 5.586 | 5.651 | 49,640 | -0.00(-0.05%) |
Jun 05, 2006 | 5.669 | 5.704 | 5.653 | 5.653 | 98,906 | -0.03(-0.47%) |
Jun 02, 2006 | 5.688 | 5.699 | 5.656 | 5.680 | 69,048 | +0.02(+0.43%) |
Jun 01, 2006 | 5.653 | 5.702 | 5.653 | 5.656 | 83,977 | +0.02(+0.33%) |
May 31, 2006 | 5.629 | 5.637 | 5.576 | 5.637 | 89,576 | +0.05(+0.81%) |
May 30, 2006 | 5.621 | 5.648 | 5.581 | 5.592 | 115,329 | -0.05(-0.95%) |
May 26, 2006 | 5.586 | 5.664 | 5.586 | 5.645 | 36,576 | +0.09(+1.54%) |
May 25, 2006 | 5.543 | 5.565 | 5.487 | 5.560 | 74,646 | +0.06(+1.07%) |
May 24, 2006 | 5.576 | 5.576 | 5.426 | 5.501 | 71,287 | -0.06(-1.01%) |
May 23, 2006 | 5.573 | 5.629 | 5.538 | 5.557 | 104,878 | +0.00(+0.00%) |
May 22, 2006 | 5.621 | 5.624 | 5.525 | 5.557 | 30,605 | -0.07(-1.24%) |
May 19, 2006 | 5.637 | 5.664 | 5.627 | 5.627 | 55,238 | -0.01(-0.19%) |
May 18, 2006 | 5.707 | 5.712 | 5.613 | 5.637 | 187,736 | -0.07(-1.22%) |
May 17, 2006 | 5.785 | 5.801 | 5.702 | 5.707 | 151,159 | -0.05(-0.93%) |
May 16, 2006 | 5.710 | 5.790 | 5.710 | 5.760 | 33,964 | +0.01(+0.14%) |
May 15, 2006 | 5.798 | 5.798 | 5.712 | 5.752 | 56,731 | -0.05(-0.83%) |
May 12, 2006 | 5.844 | 5.881 | 5.766 | 5.801 | 34,710 | -0.07(-1.14%) |
May 11, 2006 | 5.927 | 5.937 | 5.865 | 5.868 | 114,209 | -0.06(-0.99%) |
May 10, 2006 | 5.932 | 5.975 | 5.876 | 5.927 | 47,400 | +0.03(+0.45%) |
May 09, 2006 | 5.868 | 5.900 | 5.860 | 5.900 | 55,611 | +0.01(+0.18%) |
May 08, 2006 | 5.801 | 5.916 | 5.801 | 5.889 | 126,152 | +0.09(+1.52%) |
May 05, 2006 | 5.763 | 5.833 | 5.763 | 5.801 | 48,520 | +0.01(+0.14%) |
May 04, 2006 | 5.710 | 5.798 | 5.710 | 5.793 | 107,491 | +0.06(+1.12%) |
May 03, 2006 | 5.715 | 5.793 | 5.710 | 5.728 | 98,160 | -0.04(-0.70%) |
May 02, 2006 | 5.726 | 5.827 | 5.723 | 5.769 | 106,744 | +0.03(+0.47%) |
May 01, 2006 | 5.763 | 5.777 | 5.718 | 5.742 | 103,758 | +0.01(+0.14%) |
Apr 28, 2006 | 5.747 | 5.752 | 5.731 | 5.734 | 21,647 | +0.01(+0.09%) |
Apr 27, 2006 | 5.793 | 5.801 | 5.693 | 5.728 | 59,344 | -0.06(-1.02%) |
Apr 26, 2006 | 5.715 | 5.814 | 5.693 | 5.787 | 62,329 | +0.08(+1.31%) |
Apr 25, 2006 | 5.734 | 5.744 | 5.693 | 5.712 | 49,266 | -0.02(-0.33%) |
Apr 24, 2006 | 5.723 | 5.739 | 5.691 | 5.731 | 56,731 | +0.01(+0.19%) |
Apr 21, 2006 | 5.734 | 5.760 | 5.680 | 5.720 | 58,597 | +0.01(+0.14%) |
Apr 20, 2006 | 5.702 | 5.744 | 5.696 | 5.712 | 83,231 | -0.01(-0.23%) |
Apr 19, 2006 | 5.736 | 5.752 | 5.693 | 5.726 | 74,273 | +0.02(+0.28%) |
Apr 18, 2006 | 5.618 | 5.739 | 5.618 | 5.710 | 85,097 | +0.08(+1.48%) |
Apr 17, 2006 | 5.640 | 5.661 | 5.586 | 5.627 | 93,681 | -0.05(-0.80%) |
Apr 13, 2006 | 5.760 | 5.760 | 5.615 | 5.672 | 164,969 | -0.11(-1.95%) |
Apr 12, 2006 | 5.785 | 5.793 | 5.710 | 5.785 | 60,090 | -0.01(-0.14%) |
Apr 11, 2006 | 5.935 | 5.935 | 5.760 | 5.793 | 231,404 | -0.16(-2.61%) |
Apr 10, 2006 | 6.028 | 6.028 | 5.911 | 5.948 | 37,696 | -0.05(-0.76%) |
Apr 07, 2006 | 6.023 | 6.090 | 5.959 | 5.994 | 84,350 | -0.01(-0.18%) |
Apr 06, 2006 | 6.004 | 6.066 | 6.004 | 6.004 | 62,703 | +0.01(+0.13%) |
Apr 05, 2006 | 5.964 | 6.044 | 5.956 | 5.996 | 63,076 | -0.03(-0.44%) |
Apr 04, 2006 | 6.061 | 6.109 | 6.002 | 6.023 | 64,942 | +0.01(+0.13%) |
Apr 03, 2006 | 5.975 | 6.093 | 5.975 | 6.015 | 56,731 | +0.03(+0.45%) |
Mar 31, 2006 | 5.961 | 5.988 | 5.943 | 5.988 | 42,548 | +0.06(+0.95%) |
Mar 30, 2006 | 5.886 | 5.935 | 5.886 | 5.932 | 47,400 | +0.01(+0.14%) |
Mar 29, 2006 | 5.940 | 5.967 | 5.908 | 5.924 | 47,773 | +0.03(+0.50%) |
Mar 28, 2006 | 5.975 | 5.975 | 5.894 | 5.894 | 56,358 | -0.07(-1.21%) |
Mar 27, 2006 | 6.082 | 6.082 | 5.967 | 5.967 | 65,315 | -0.12(-1.98%) |
Mar 24, 2006 | 6.093 | 6.117 | 6.061 | 6.087 | 45,161 | -0.03(-0.53%) |
Mar 23, 2006 | 6.098 | 6.120 | 6.085 | 6.120 | 66,808 | +0.05(+0.79%) |
Mar 22, 2006 | 6.042 | 6.093 | 6.028 | 6.071 | 61,956 | -0.02(-0.40%) |
Mar 21, 2006 | 6.085 | 6.122 | 6.061 | 6.095 | 37,323 | +0.01(+0.09%) |
Mar 20, 2006 | 6.055 | 6.122 | 6.055 | 6.090 | 60,090 | -0.03(-0.53%) |
Mar 17, 2006 | 6.053 | 6.122 | 6.047 | 6.122 | 29,485 | -0.01(-0.22%) |
Mar 16, 2006 | 6.122 | 6.144 | 6.109 | 6.136 | 30,231 | +0.05(+0.88%) |
Mar 15, 2006 | 6.162 | 6.189 | 6.044 | 6.082 | 121,674 | -0.05(-0.83%) |
Mar 14, 2006 | 6.063 | 6.136 | 6.034 | 6.133 | 52,252 | +0.09(+1.42%) |
Mar 13, 2006 | 6.042 | 6.082 | 6.026 | 6.047 | 25,753 | +0.01(+0.22%) |
Mar 10, 2006 | 5.983 | 6.034 | 5.972 | 6.034 | 56,358 | +0.11(+1.85%) |
Mar 09, 2006 | 6.031 | 6.055 | 5.924 | 5.924 | 179,525 | -0.07(-1.16%) |
Mar 08, 2006 | 6.162 | 6.162 | 5.975 | 5.994 | 71,660 | -0.12(-1.93%) |
Mar 07, 2006 | 6.221 | 6.240 | 6.111 | 6.111 | 45,534 | -0.09(-1.47%) |
Mar 06, 2006 | 6.251 | 6.270 | 6.203 | 6.203 | 48,520 | +0.02(+0.30%) |
Mar 03, 2006 | 6.157 | 6.208 | 6.133 | 6.184 | 51,132 | +0.03(+0.52%) |
Mar 02, 2006 | 6.203 | 6.216 | 6.152 | 6.152 | 23,886 | +0.01(+0.17%) |
Mar 01, 2006 | 6.130 | 6.229 | 6.122 | 6.141 | 95,174 | +0.02(+0.31%) |
Feb 28, 2006 | 6.128 | 6.181 | 6.082 | 6.122 | 58,224 | -0.01(-0.09%) |
Feb 27, 2006 | 6.162 | 6.181 | 6.122 | 6.128 | 41,802 | -0.06(-0.91%) |
Feb 24, 2006 | 6.203 | 6.229 | 6.184 | 6.184 | 26,499 | +0.00(+0.04%) |
Feb 23, 2006 | 6.168 | 6.208 | 6.141 | 6.181 | 43,295 | +0.07(+1.10%) |
Feb 22, 2006 | 6.253 | 6.256 | 6.028 | 6.114 | 70,167 | -0.13(-2.02%) |
Feb 21, 2006 | 6.229 | 6.256 | 6.203 | 6.240 | 57,477 | +0.04(+0.60%) |
Feb 17, 2006 | 6.149 | 6.203 | 6.122 | 6.203 | 33,591 | +0.09(+1.40%) |
Feb 16, 2006 | 6.109 | 6.133 | 6.082 | 6.117 | 21,274 | +0.02(+0.35%) |
Feb 15, 2006 | 6.069 | 6.138 | 6.069 | 6.095 | 66,808 | +0.00(+0.00%) |
Feb 14, 2006 | 6.195 | 6.232 | 6.095 | 6.095 | 38,816 | -0.08(-1.34%) |
Feb 13, 2006 | 6.098 | 6.270 | 6.098 | 6.178 | 54,118 | +0.03(+0.57%) |
Feb 10, 2006 | 6.101 | 6.144 | 6.098 | 6.144 | 69,794 | +0.03(+0.48%) |
Feb 09, 2006 | 6.122 | 6.173 | 6.101 | 6.114 | 54,118 | -0.03(-0.57%) |
Feb 08, 2006 | 6.176 | 6.189 | 6.122 | 6.149 | 89,576 | -0.05(-0.74%) |
Feb 07, 2006 | 6.323 | 6.337 | 6.176 | 6.195 | 69,794 | -0.13(-2.03%) |
Feb 06, 2006 | 6.350 | 6.358 | 6.296 | 6.323 | 44,041 | +0.05(+0.85%) |
Feb 03, 2006 | 6.229 | 6.296 | 6.229 | 6.270 | 60,837 | +0.00(+0.04%) |
Feb 02, 2006 | 6.219 | 6.267 | 6.189 | 6.267 | 105,625 | +0.10(+1.70%) |
Feb 01, 2006 | 6.136 | 6.162 | 6.136 | 6.162 | 96,667 | +0.06(+0.97%) |
Jan 31, 2006 | 6.034 | 6.117 | 6.034 | 6.103 | 68,301 | +0.05(+0.84%) |
Jan 30, 2006 | 6.020 | 6.055 | 5.929 | 6.053 | 111,596 | +0.02(+0.31%) |
Jan 27, 2006 | 6.173 | 6.173 | 6.031 | 6.034 | 95,920 | -0.14(-2.30%) |
Jan 26, 2006 | 6.184 | 6.203 | 6.125 | 6.176 | 67,555 | -0.01(-0.22%) |
Jan 25, 2006 | 6.069 | 6.197 | 6.069 | 6.189 | 59,344 | +0.13(+2.17%) |
Jan 24, 2006 | 6.050 | 6.149 | 6.050 | 6.058 | 74,273 | +0.02(+0.31%) |
Jan 23, 2006 | 5.988 | 6.082 | 5.988 | 6.039 | 64,196 | +0.06(+1.08%) |
Jan 20, 2006 | 6.039 | 6.039 | 5.921 | 5.975 | 153,772 | -0.09(-1.55%) |
Jan 19, 2006 | 6.015 | 6.069 | 6.015 | 6.069 | 26,499 | +0.03(+0.58%) |
Jan 18, 2006 | 6.036 | 6.082 | 5.992 | 6.034 | 114,955 | -0.05(-0.75%) |
Jan 17, 2006 | 6.028 | 6.136 | 6.028 | 6.079 | 104,505 | +0.06(+1.07%) |
Jan 13, 2006 | 5.943 | 6.015 | 5.943 | 6.015 | 94,054 | +0.09(+1.45%) |
Jan 12, 2006 | 5.881 | 6.002 | 5.865 | 5.929 | 95,174 | +0.03(+0.55%) |
Jan 11, 2006 | 5.841 | 5.961 | 5.841 | 5.897 | 80,618 | +0.03(+0.54%) |
Jan 10, 2006 | 5.881 | 5.905 | 5.838 | 5.865 | 91,442 | +0.01(+0.19%) |
Jan 09, 2006 | 5.919 | 5.948 | 5.854 | 5.854 | 102,265 | -0.06(-1.04%) |
Jan 06, 2006 | 5.935 | 5.935 | 5.814 | 5.916 | 129,138 | -0.02(-0.32%) |
Jan 05, 2006 | 5.881 | 5.935 | 5.854 | 5.935 | 87,709 | +0.03(+0.45%) |
Jan 04, 2006 | 5.897 | 5.921 | 5.841 | 5.908 | 91,068 | -0.01(-0.18%) |
Jan 03, 2006 | 5.868 | 5.919 | 5.868 | 5.919 | 55,611 | +0.04(+0.64%) |
Dec 30, 2005 | 5.884 | 5.919 | 5.841 | 5.881 | 83,977 | -0.00(-0.05%) |
Dec 29, 2005 | 5.908 | 5.980 | 5.849 | 5.884 | 192,961 | -0.01(-0.23%) |
Dec 28, 2005 | 5.916 | 5.932 | 5.894 | 5.897 | 40,309 | -0.00(-0.00%) |
Dec 27, 2005 | 5.873 | 5.983 | 5.856 | 5.897 | 123,540 | +0.00(+0.05%) |
Dec 23, 2005 | 5.921 | 5.969 | 5.878 | 5.894 | 48,147 | -0.05(-0.90%) |
Dec 22, 2005 | 5.878 | 5.975 | 5.878 | 5.948 | 44,788 | +0.08(+1.28%) |
Dec 21, 2005 | 5.774 | 5.894 | 5.774 | 5.873 | 38,069 | +0.10(+1.72%) |
Dec 20, 2005 | 5.801 | 5.801 | 5.707 | 5.774 | 40,682 | -0.04(-0.69%) |
Dec 19, 2005 | 5.774 | 5.868 | 5.774 | 5.814 | 50,386 | -0.19(-3.12%) |
Dec 16, 2005 | 5.932 | 6.002 | 5.916 | 6.002 | 63,076 | +0.10(+1.63%) |
Dec 15, 2005 | 5.935 | 5.967 | 5.894 | 5.905 | 73,900 | -0.08(-1.34%) |
Dec 14, 2005 | 5.881 | 5.994 | 5.881 | 5.986 | 67,555 | +0.09(+1.50%) |
Dec 13, 2005 | 5.857 | 5.919 | 5.846 | 5.897 | 75,766 | +0.01(+0.09%) |
Dec 12, 2005 | 5.905 | 5.940 | 5.881 | 5.892 | 92,188 | -0.02(-0.27%) |
Dec 09, 2005 | 5.787 | 5.935 | 5.763 | 5.908 | 156,384 | +0.11(+1.85%) |
Dec 08, 2005 | 5.760 | 5.801 | 5.747 | 5.801 | 15,675 | +0.03(+0.46%) |
Dec 07, 2005 | 5.728 | 5.787 | 5.728 | 5.774 | 65,689 | -0.01(-0.14%) |
Dec 06, 2005 | 5.801 | 5.817 | 5.736 | 5.782 | 57,851 | +0.05(+0.84%) |
Dec 05, 2005 | 5.814 | 5.844 | 5.734 | 5.734 | 58,597 | -0.07(-1.15%) |
Dec 02, 2005 | 5.734 | 5.868 | 5.734 | 5.801 | 84,350 | +0.09(+1.64%) |
Dec 01, 2005 | 5.760 | 5.760 | 5.691 | 5.707 | 33,217 | -0.05(-0.88%) |
Nov 30, 2005 | 5.632 | 5.760 | 5.632 | 5.758 | 88,456 | +0.10(+1.85%) |
Nov 29, 2005 | 5.691 | 5.731 | 5.640 | 5.653 | 67,182 | -0.03(-0.47%) |
Nov 28, 2005 | 5.632 | 5.693 | 5.632 | 5.680 | 78,379 | +0.05(+0.95%) |
Nov 25, 2005 | 5.653 | 5.680 | 5.600 | 5.627 | 28,738 | -0.04(-0.71%) |
Nov 23, 2005 | 5.653 | 5.720 | 5.627 | 5.667 | 29,112 | -0.04(-0.70%) |
Nov 22, 2005 | 5.696 | 5.707 | 5.653 | 5.707 | 122,420 | +0.00(+0.00%) |
Nov 21, 2005 | 5.600 | 5.707 | 5.578 | 5.707 | 70,541 | +0.08(+1.43%) |
Nov 18, 2005 | 5.592 | 5.640 | 5.535 | 5.627 | 105,251 | +0.04(+0.72%) |
Nov 17, 2005 | 5.560 | 5.600 | 5.519 | 5.586 | 33,217 | -0.00(-0.05%) |
Nov 16, 2005 | 5.565 | 5.627 | 5.565 | 5.589 | 56,358 | +0.02(+0.43%) |
Nov 15, 2005 | 5.535 | 5.613 | 5.546 | 5.565 | 76,139 | +0.03(+0.58%) |
Nov 14, 2005 | 5.533 | 5.570 | 5.533 | 5.533 | 55,985 | -0.04(-0.67%) |
Nov 11, 2005 | 5.551 | 5.618 | 5.509 | 5.570 | 170,940 | +0.01(+0.19%) |
Nov 10, 2005 | 5.627 | 5.659 | 5.551 | 5.559 | 101,146 | -0.13(-2.31%) |
Nov 09, 2005 | 5.731 | 5.731 | 5.667 | 5.691 | 25,379 | -0.04(-0.70%) |
Nov 08, 2005 | 5.744 | 5.744 | 5.640 | 5.731 | 48,520 | -0.01(-0.23%) |
Nov 07, 2005 | 5.734 | 5.758 | 5.653 | 5.744 | 49,640 | +0.00(+0.05%) |
Nov 04, 2005 | 5.640 | 5.801 | 5.640 | 5.742 | 70,914 | +0.12(+2.05%) |
Nov 03, 2005 | 5.627 | 5.648 | 5.621 | 5.627 | 41,428 | +0.00(+0.00%) |
Nov 02, 2005 | 5.573 | 5.653 | 5.551 | 5.627 | 38,816 | +0.03(+0.48%) |
Nov 01, 2005 | 5.589 | 5.616 | 5.549 | 5.600 | 66,808 | +0.06(+1.16%) |
Oct 31, 2005 | 5.667 | 5.731 | 5.535 | 5.535 | 53,745 | -0.12(-2.09%) |
Oct 28, 2005 | 5.653 | 5.693 | 5.627 | 5.653 | 23,140 | +0.00(+0.00%) |
Oct 27, 2005 | 5.594 | 5.693 | 5.586 | 5.653 | 45,907 | +0.07(+1.20%) |
Oct 26, 2005 | 5.621 | 5.648 | 5.519 | 5.586 | 54,492 | -0.03(-0.62%) |
Oct 25, 2005 | 5.592 | 5.627 | 5.573 | 5.621 | 64,196 | +0.03(+0.58%) |
Oct 24, 2005 | 5.493 | 5.640 | 5.466 | 5.589 | 51,879 | +0.12(+2.25%) |
Oct 21, 2005 | 5.600 | 5.640 | 5.404 | 5.466 | 90,322 | -0.15(-2.63%) |
Oct 20, 2005 | 5.760 | 5.801 | 5.613 | 5.613 | 37,323 | -0.11(-1.87%) |
Oct 19, 2005 | 5.693 | 5.771 | 5.693 | 5.720 | 52,252 | +0.02(+0.28%) |
Oct 18, 2005 | 5.801 | 5.809 | 5.680 | 5.704 | 45,907 | -0.15(-2.56%) |
Oct 17, 2005 | 5.774 | 5.894 | 5.760 | 5.854 | 40,309 | +0.13(+2.34%) |
Oct 14, 2005 | 5.613 | 5.720 | 5.600 | 5.720 | 58,970 | +0.15(+2.64%) |
Oct 13, 2005 | 5.653 | 5.653 | 5.519 | 5.573 | 123,913 | -0.16(-2.80%) |
Oct 12, 2005 | 5.935 | 5.961 | 5.707 | 5.734 | 61,583 | -0.13(-2.28%) |
Oct 11, 2005 | 5.857 | 5.961 | 5.827 | 5.868 | 82,111 | -0.06(-0.95%) |
Oct 10, 2005 | 6.002 | 6.002 | 5.894 | 5.924 | 41,055 | -0.08(-1.29%) |
Oct 07, 2005 | 5.983 | 6.052 | 5.953 | 6.002 | 36,203 | -0.03(-0.58%) |
Oct 06, 2005 | 6.162 | 6.192 | 6.002 | 6.036 | 85,097 | -0.10(-1.62%) |
Oct 05, 2005 | 6.350 | 6.353 | 6.136 | 6.136 | 86,216 | -0.27(-4.18%) |
Oct 04, 2005 | 6.428 | 6.428 | 6.361 | 6.404 | 55,611 | +0.04(+0.67%) |
Oct 03, 2005 | 6.227 | 6.454 | 6.184 | 6.361 | 287,016 | +0.12(+1.98%) |
Sep 30, 2005 | 6.229 | 6.259 | 6.149 | 6.237 | 75,766 | +0.06(+1.00%) |
Sep 29, 2005 | 6.136 | 6.203 | 6.109 | 6.176 | 80,245 | -0.03(-0.43%) |
Sep 28, 2005 | 6.138 | 6.203 | 6.122 | 6.203 | 73,526 | +0.11(+1.85%) |
Sep 27, 2005 | 5.988 | 6.122 | 5.988 | 6.090 | 140,335 | +0.11(+1.88%) |
Sep 26, 2005 | 6.173 | 6.178 | 5.961 | 5.977 | 132,871 | -0.21(-3.42%) |
Sep 23, 2005 | 6.189 | 6.240 | 6.122 | 6.189 | 132,497 | -0.07(-1.07%) |
Sep 22, 2005 | 6.320 | 6.350 | 6.189 | 6.256 | 112,716 | -0.06(-1.02%) |
Sep 21, 2005 | 6.404 | 6.404 | 6.296 | 6.320 | 156,758 | -0.09(-1.34%) |
Sep 20, 2005 | 6.363 | 6.406 | 6.323 | 6.406 | 163,849 | +0.11(+1.74%) |
Sep 19, 2005 | 6.307 | 6.393 | 6.272 | 6.296 | 142,948 | -0.04(-0.63%) |
Sep 16, 2005 | 6.355 | 6.390 | 6.296 | 6.337 | 78,379 | +0.00(+0.00%) |
Sep 15, 2005 | 6.296 | 6.337 | 6.286 | 6.337 | 46,280 | +0.03(+0.42%) |
Sep 14, 2005 | 6.337 | 6.337 | 6.248 | 6.310 | 110,103 | +0.04(+0.64%) |
Sep 13, 2005 | 6.243 | 6.307 | 6.200 | 6.270 | 116,822 | +0.04(+0.69%) |
Sep 12, 2005 | 6.229 | 6.229 | 6.162 | 6.227 | 61,210 | +0.01(+0.13%) |
Sep 09, 2005 | 6.350 | 6.350 | 6.136 | 6.219 | 216,102 | -0.08(-1.23%) |
Sep 08, 2005 | 6.323 | 6.468 | 6.253 | 6.296 | 162,729 | +0.00(+0.00%) |
Sep 07, 2005 | 6.253 | 6.334 | 6.219 | 6.296 | 85,097 | +0.10(+1.56%) |
Sep 06, 2005 | 6.138 | 6.216 | 6.138 | 6.200 | 65,315 | +0.04(+0.61%) |
Sep 02, 2005 | 6.176 | 6.184 | 6.138 | 6.162 | 41,055 | -0.01(-0.22%) |
Sep 01, 2005 | 6.186 | 6.186 | 6.136 | 6.176 | 80,618 | +0.02(+0.35%) |
Aug 31, 2005 | 6.136 | 6.219 | 6.093 | 6.154 | 147,053 | +0.04(+0.66%) |
Aug 30, 2005 | 6.074 | 6.160 | 6.036 | 6.114 | 83,231 | +0.06(+0.94%) |
Aug 29, 2005 | 5.996 | 6.057 | 5.969 | 6.057 | 78,752 | +0.10(+1.65%) |
Aug 26, 2005 | 5.894 | 5.988 | 5.894 | 5.959 | 124,659 | +0.09(+1.55%) |
Aug 25, 2005 | 5.814 | 5.905 | 5.801 | 5.868 | 114,582 | -0.01(-0.23%) |
Aug 24, 2005 | 5.868 | 5.894 | 5.835 | 5.881 | 108,984 | +0.01(+0.23%) |
Aug 23, 2005 | 5.827 | 5.892 | 5.827 | 5.868 | 73,900 | +0.04(+0.69%) |
Aug 22, 2005 | 5.835 | 5.841 | 5.806 | 5.827 | 41,055 | -0.00(-0.05%) |
Aug 19, 2005 | 5.758 | 5.838 | 5.755 | 5.830 | 135,483 | +0.05(+0.93%) |
Aug 18, 2005 | 5.919 | 5.919 | 5.766 | 5.777 | 196,693 | -0.13(-2.18%) |
Aug 17, 2005 | 6.039 | 6.039 | 5.902 | 5.905 | 100,399 | -0.13(-2.17%) |
Aug 16, 2005 | 6.079 | 6.079 | 6.012 | 6.036 | 86,590 | -0.05(-0.88%) |
Aug 15, 2005 | 5.956 | 6.095 | 5.948 | 6.090 | 99,280 | +0.13(+2.16%) |
Aug 12, 2005 | 5.961 | 6.002 | 5.921 | 5.961 | 50,759 | +0.01(+0.23%) |
Aug 11, 2005 | 5.948 | 5.975 | 5.921 | 5.948 | 58,224 | +0.01(+0.23%) |
Aug 10, 2005 | 5.924 | 5.935 | 5.894 | 5.935 | 104,878 | +0.02(+0.41%) |
Aug 09, 2005 | 5.916 | 5.921 | 5.857 | 5.911 | 94,054 | +0.00(+0.00%) |
Aug 08, 2005 | 5.830 | 5.911 | 5.801 | 5.911 | 101,892 | +0.06(+1.01%) |
Aug 05, 2005 | 5.900 | 5.911 | 5.841 | 5.852 | 85,097 | -0.05(-0.82%) |
Aug 04, 2005 | 5.919 | 5.927 | 5.897 | 5.900 | 88,456 | -0.02(-0.32%) |
Aug 03, 2005 | 5.811 | 5.919 | 5.811 | 5.919 | 78,005 | +0.11(+1.84%) |
Aug 02, 2005 | 5.827 | 5.868 | 5.744 | 5.811 | 140,708 | +0.06(+1.12%) |