Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.910 | 7.925 | 7.850 | 7.901 | 95,120 | +0.05(+0.64%) |
Apr 27, 2006 | 7.833 | 7.928 | 7.779 | 7.850 | 86,350 | -0.01(-0.11%) |
Apr 26, 2006 | 7.797 | 7.889 | 7.797 | 7.859 | 74,544 | +0.05(+0.65%) |
Apr 25, 2006 | 7.812 | 7.842 | 7.782 | 7.809 | 96,131 | +0.01(+0.08%) |
Apr 24, 2006 | 7.753 | 7.803 | 7.750 | 7.803 | 97,481 | -0.01(-0.11%) |
Apr 21, 2006 | 7.767 | 7.827 | 7.729 | 7.812 | 128,513 | +0.04(+0.53%) |
Apr 20, 2006 | 7.708 | 7.842 | 7.679 | 7.770 | 171,351 | +0.12(+1.63%) |
Apr 19, 2006 | 7.619 | 7.711 | 7.619 | 7.646 | 122,104 | +0.00(+0.04%) |
Apr 18, 2006 | 7.590 | 7.797 | 7.584 | 7.643 | 167,640 | +0.06(+0.82%) |
Apr 17, 2006 | 7.575 | 7.598 | 7.501 | 7.581 | 83,314 | +0.02(+0.27%) |
Apr 13, 2006 | 7.619 | 7.637 | 7.560 | 7.560 | 32,381 | -0.06(-0.78%) |
Apr 12, 2006 | 7.649 | 7.708 | 7.501 | 7.619 | 120,755 | +0.01(+0.19%) |
Apr 11, 2006 | 7.693 | 7.738 | 7.545 | 7.604 | 126,826 | -0.12(-1.50%) |
Apr 10, 2006 | 7.720 | 7.770 | 7.708 | 7.720 | 135,259 | -0.01(-0.12%) |
Apr 07, 2006 | 7.806 | 7.839 | 7.649 | 7.729 | 111,647 | -0.07(-0.91%) |
Apr 06, 2006 | 7.797 | 7.874 | 7.797 | 7.800 | 65,099 | -0.02(-0.30%) |
Apr 05, 2006 | 7.856 | 7.901 | 7.815 | 7.824 | 86,350 | -0.05(-0.60%) |
Apr 04, 2006 | 7.824 | 7.931 | 7.800 | 7.871 | 77,917 | +0.03(+0.38%) |
Apr 03, 2006 | 7.738 | 7.853 | 7.732 | 7.842 | 101,528 | +0.13(+1.73%) |
Mar 31, 2006 | 7.679 | 7.735 | 7.667 | 7.708 | 99,842 | +0.04(+0.54%) |
Mar 30, 2006 | 7.604 | 7.714 | 7.604 | 7.667 | 87,024 | +0.00(+0.04%) |
Mar 29, 2006 | 7.613 | 7.676 | 7.590 | 7.664 | 127,501 | +0.06(+0.74%) |
Mar 28, 2006 | 7.622 | 7.631 | 7.560 | 7.607 | 118,731 | +0.01(+0.16%) |
Mar 27, 2006 | 7.655 | 7.658 | 7.593 | 7.596 | 107,937 | -0.06(-0.77%) |
Mar 24, 2006 | 7.596 | 7.664 | 7.563 | 7.655 | 128,175 | +0.07(+0.86%) |
Mar 23, 2006 | 7.560 | 7.604 | 7.536 | 7.590 | 130,199 | +0.06(+0.79%) |
Mar 22, 2006 | 7.518 | 7.551 | 7.441 | 7.530 | 109,624 | -0.06(-0.74%) |
Mar 21, 2006 | 7.581 | 7.619 | 7.560 | 7.587 | 127,501 | -0.01(-0.16%) |
Mar 20, 2006 | 7.619 | 7.622 | 7.510 | 7.598 | 127,164 | +0.01(+0.12%) |
Mar 17, 2006 | 7.590 | 7.643 | 7.551 | 7.590 | 88,711 | +0.03(+0.39%) |
Mar 16, 2006 | 7.510 | 7.593 | 7.486 | 7.560 | 109,961 | +0.09(+1.27%) |
Mar 15, 2006 | 7.406 | 7.471 | 7.400 | 7.465 | 124,465 | +0.07(+0.88%) |
Mar 14, 2006 | 7.367 | 7.403 | 7.361 | 7.400 | 147,739 | +0.03(+0.44%) |
Mar 13, 2006 | 7.388 | 7.403 | 7.349 | 7.367 | 117,719 | -0.03(-0.44%) |
Mar 10, 2006 | 7.465 | 7.465 | 7.335 | 7.400 | 167,977 | -0.07(-0.87%) |
Mar 09, 2006 | 7.441 | 7.486 | 7.432 | 7.465 | 99,842 | +0.00(+0.00%) |
Mar 08, 2006 | 7.524 | 7.524 | 7.394 | 7.465 | 117,044 | -0.06(-0.79%) |
Mar 07, 2006 | 7.590 | 7.634 | 7.492 | 7.524 | 114,009 | -0.08(-1.05%) |
Mar 06, 2006 | 7.637 | 7.637 | 7.569 | 7.604 | 47,560 | -0.03(-0.43%) |
Mar 03, 2006 | 7.649 | 7.663 | 7.607 | 7.637 | 102,540 | -0.02(-0.27%) |
Mar 02, 2006 | 7.637 | 7.708 | 7.628 | 7.658 | 121,767 | +0.01(+0.12%) |
Mar 01, 2006 | 7.578 | 7.649 | 7.560 | 7.649 | 97,481 | +0.07(+0.90%) |
Feb 28, 2006 | 7.539 | 7.590 | 7.501 | 7.581 | 177,759 | +0.04(+0.55%) |
Feb 27, 2006 | 7.518 | 7.539 | 7.489 | 7.539 | 98,830 | +0.02(+0.28%) |
Feb 24, 2006 | 7.424 | 7.518 | 7.418 | 7.518 | 127,838 | +0.12(+1.56%) |
Feb 23, 2006 | 7.406 | 7.412 | 7.341 | 7.403 | 119,406 | +0.02(+0.32%) |
Feb 22, 2006 | 7.412 | 7.424 | 7.367 | 7.379 | 155,834 | -0.02(-0.24%) |
Feb 21, 2006 | 7.382 | 7.441 | 7.355 | 7.397 | 160,894 | +0.04(+0.60%) |
Feb 17, 2006 | 7.240 | 7.361 | 7.240 | 7.352 | 102,203 | +0.12(+1.60%) |
Feb 16, 2006 | 7.263 | 7.290 | 7.195 | 7.237 | 104,901 | -0.07(-0.93%) |
Feb 15, 2006 | 7.195 | 7.323 | 7.175 | 7.305 | 217,899 | +0.12(+1.73%) |
Feb 14, 2006 | 7.175 | 7.183 | 7.115 | 7.180 | 246,570 | +0.01(+0.08%) |
Feb 13, 2006 | 7.175 | 7.228 | 7.133 | 7.175 | 286,709 | -0.15(-2.02%) |
Feb 10, 2006 | 7.450 | 7.450 | 7.281 | 7.323 | 127,838 | -0.11(-1.44%) |
Feb 09, 2006 | 7.468 | 7.501 | 7.418 | 7.429 | 82,639 | -0.01(-0.16%) |
Feb 08, 2006 | 7.498 | 7.515 | 7.415 | 7.441 | 124,802 | -0.08(-1.10%) |
Feb 07, 2006 | 7.545 | 7.545 | 7.447 | 7.524 | 114,009 | +0.02(+0.28%) |
Feb 06, 2006 | 7.560 | 7.590 | 7.501 | 7.504 | 137,957 | -0.07(-0.86%) |
Feb 03, 2006 | 7.596 | 7.596 | 7.518 | 7.569 | 114,009 | -0.01(-0.16%) |
Feb 02, 2006 | 7.679 | 7.693 | 7.563 | 7.581 | 104,901 | -0.09(-1.12%) |
Feb 01, 2006 | 7.664 | 7.690 | 7.604 | 7.667 | 109,624 | -0.01(-0.15%) |
Jan 31, 2006 | 7.735 | 7.738 | 7.649 | 7.679 | 106,251 | -0.04(-0.58%) |
Jan 30, 2006 | 7.679 | 7.738 | 7.649 | 7.723 | 154,148 | +0.06(+0.77%) |
Jan 27, 2006 | 7.616 | 7.702 | 7.607 | 7.664 | 161,231 | +0.06(+0.74%) |
Jan 26, 2006 | 7.601 | 7.613 | 7.515 | 7.607 | 167,977 | +0.02(+0.27%) |
Jan 25, 2006 | 7.581 | 7.601 | 7.539 | 7.587 | 172,362 | +0.04(+0.47%) |
Jan 24, 2006 | 7.530 | 7.616 | 7.521 | 7.551 | 150,438 | +0.01(+0.20%) |
Jan 23, 2006 | 7.510 | 7.539 | 7.477 | 7.536 | 111,985 | +0.01(+0.08%) |
Jan 20, 2006 | 7.604 | 7.637 | 7.530 | 7.530 | 98,830 | -0.03(-0.39%) |
Jan 19, 2006 | 7.507 | 7.634 | 7.472 | 7.560 | 116,032 | +0.09(+1.19%) |
Jan 18, 2006 | 7.421 | 7.486 | 7.382 | 7.471 | 183,156 | -0.02(-0.24%) |
Jan 17, 2006 | 7.373 | 7.527 | 7.370 | 7.489 | 133,572 | +0.14(+1.90%) |
Jan 13, 2006 | 7.456 | 7.498 | 7.343 | 7.349 | 120,080 | -0.09(-1.20%) |
Jan 12, 2006 | 7.450 | 7.450 | 7.412 | 7.438 | 115,358 | +0.00(+0.00%) |
Jan 11, 2006 | 7.397 | 7.450 | 7.397 | 7.438 | 93,770 | +0.04(+0.48%) |
Jan 10, 2006 | 7.435 | 7.465 | 7.382 | 7.403 | 104,564 | -0.05(-0.72%) |
Jan 09, 2006 | 7.524 | 7.524 | 7.412 | 7.456 | 207,779 | -0.04(-0.55%) |
Jan 06, 2006 | 7.515 | 7.560 | 7.432 | 7.498 | 166,628 | +0.01(+0.16%) |
Jan 05, 2006 | 7.412 | 7.527 | 7.412 | 7.486 | 157,521 | +0.09(+1.20%) |
Jan 04, 2006 | 7.441 | 7.459 | 7.355 | 7.397 | 80,278 | -0.03(-0.40%) |
Jan 03, 2006 | 7.409 | 7.427 | 7.355 | 7.427 | 159,208 | +0.01(+0.08%) |
Dec 30, 2005 | 7.400 | 7.426 | 7.352 | 7.421 | 82,977 | +0.00(+0.04%) |
Dec 29, 2005 | 7.349 | 7.441 | 7.346 | 7.418 | 155,497 | +0.06(+0.81%) |
Dec 28, 2005 | 7.397 | 7.397 | 7.323 | 7.358 | 143,017 | -0.01(-0.20%) |
Dec 27, 2005 | 7.341 | 7.421 | 7.341 | 7.373 | 128,513 | +0.04(+0.57%) |
Dec 23, 2005 | 7.338 | 7.385 | 7.272 | 7.332 | 158,870 | +0.01(+0.12%) |
Dec 22, 2005 | 7.435 | 7.453 | 7.272 | 7.323 | 204,069 | -0.05(-0.72%) |
Dec 21, 2005 | 7.358 | 7.382 | 7.263 | 7.376 | 248,931 | +0.03(+0.36%) |
Dec 20, 2005 | 7.320 | 7.355 | 7.219 | 7.349 | 167,977 | -0.00(-0.04%) |
Dec 19, 2005 | 7.151 | 7.352 | 7.151 | 7.352 | 146,390 | +0.06(+0.81%) |
Dec 16, 2005 | 7.228 | 7.320 | 7.219 | 7.293 | 178,771 | +0.09(+1.23%) |
Dec 15, 2005 | 7.163 | 7.234 | 7.163 | 7.204 | 163,255 | +0.05(+0.70%) |
Dec 14, 2005 | 7.142 | 7.189 | 7.124 | 7.154 | 202,045 | +0.02(+0.33%) |
Dec 13, 2005 | 7.115 | 7.148 | 7.089 | 7.130 | 120,417 | +0.03(+0.46%) |
Dec 12, 2005 | 7.154 | 7.175 | 7.038 | 7.097 | 196,986 | -0.04(-0.54%) |
Dec 09, 2005 | 7.121 | 7.186 | 7.121 | 7.136 | 103,215 | +0.01(+0.21%) |
Dec 08, 2005 | 7.180 | 7.249 | 7.121 | 7.121 | 109,286 | -0.07(-0.99%) |
Dec 07, 2005 | 7.183 | 7.219 | 7.160 | 7.192 | 68,472 | +0.01(+0.12%) |
Dec 06, 2005 | 7.118 | 7.189 | 7.118 | 7.183 | 101,866 | +0.05(+0.75%) |
Dec 05, 2005 | 7.145 | 7.189 | 7.124 | 7.130 | 40,813 | +0.01(+0.12%) |
Dec 02, 2005 | 7.077 | 7.189 | 7.077 | 7.121 | 83,651 | +0.04(+0.50%) |
Dec 01, 2005 | 7.038 | 7.086 | 7.014 | 7.086 | 99,842 | +0.06(+0.84%) |
Nov 30, 2005 | 7.003 | 7.026 | 6.988 | 7.026 | 114,009 | +0.04(+0.64%) |
Nov 29, 2005 | 7.026 | 7.038 | 6.967 | 6.982 | 119,406 | -0.04(-0.55%) |
Nov 28, 2005 | 7.068 | 7.080 | 6.997 | 7.020 | 75,556 | -0.03(-0.42%) |
Nov 25, 2005 | 7.071 | 7.100 | 7.035 | 7.050 | 31,706 | +0.01(+0.20%) |
Nov 23, 2005 | 7.035 | 7.100 | 7.017 | 7.036 | 121,092 | +0.02(+0.35%) |
Nov 22, 2005 | 6.952 | 7.050 | 6.952 | 7.011 | 125,477 | +0.04(+0.51%) |
Nov 21, 2005 | 6.940 | 6.994 | 6.908 | 6.976 | 169,664 | -0.07(-1.05%) |
Nov 18, 2005 | 7.115 | 7.145 | 6.968 | 7.050 | 148,751 | -0.07(-0.96%) |
Nov 17, 2005 | 7.041 | 7.169 | 7.029 | 7.118 | 116,032 | +0.08(+1.18%) |
Nov 16, 2005 | 6.991 | 7.035 | 6.964 | 7.035 | 131,886 | +0.03(+0.47%) |
Nov 15, 2005 | 6.931 | 7.038 | 6.884 | 7.003 | 140,318 | +0.06(+0.90%) |
Nov 14, 2005 | 7.089 | 7.089 | 6.940 | 6.940 | 137,620 | -0.13(-1.80%) |
Nov 11, 2005 | 7.100 | 7.139 | 7.050 | 7.068 | 139,981 | -0.03(-0.42%) |
Nov 10, 2005 | 7.166 | 7.178 | 7.071 | 7.097 | 95,120 | -0.05(-0.71%) |
Nov 09, 2005 | 7.183 | 7.189 | 7.148 | 7.148 | 128,850 | -0.04(-0.58%) |
Nov 08, 2005 | 7.145 | 7.201 | 7.121 | 7.189 | 206,093 | +0.00(+0.00%) |
Nov 07, 2005 | 7.201 | 7.207 | 7.145 | 7.189 | 169,664 | -0.01(-0.16%) |
Nov 04, 2005 | 7.157 | 7.201 | 7.115 | 7.201 | 162,581 | +0.03(+0.37%) |
Nov 03, 2005 | 7.047 | 7.198 | 7.047 | 7.175 | 155,497 | +0.12(+1.72%) |
Nov 02, 2005 | 6.917 | 7.183 | 6.908 | 7.053 | 293,455 | +0.13(+1.93%) |
Nov 01, 2005 | 6.860 | 6.934 | 6.830 | 6.920 | 177,759 | +0.06(+0.86%) |
Oct 31, 2005 | 6.774 | 6.866 | 6.759 | 6.860 | 139,981 | +0.12(+1.71%) |
Oct 28, 2005 | 6.715 | 6.745 | 6.626 | 6.745 | 86,687 | +0.03(+0.44%) |
Oct 27, 2005 | 6.756 | 6.759 | 6.697 | 6.715 | 61,389 | -0.03(-0.48%) |
Oct 26, 2005 | 6.745 | 6.807 | 6.727 | 6.748 | 102,878 | +0.01(+0.09%) |
Oct 25, 2005 | 6.718 | 6.742 | 6.673 | 6.742 | 171,351 | +0.01(+0.22%) |
Oct 24, 2005 | 6.641 | 6.727 | 6.614 | 6.727 | 100,854 | +0.09(+1.43%) |
Oct 21, 2005 | 6.727 | 6.730 | 6.585 | 6.632 | 222,284 | -0.09(-1.32%) |
Oct 20, 2005 | 6.748 | 6.759 | 6.656 | 6.721 | 167,640 | -0.07(-1.00%) |
Oct 19, 2005 | 6.700 | 6.789 | 6.671 | 6.789 | 194,287 | +0.04(+0.66%) |
Oct 18, 2005 | 6.777 | 6.863 | 6.736 | 6.745 | 215,875 | -0.04(-0.61%) |
Oct 17, 2005 | 6.745 | 6.786 | 6.727 | 6.786 | 111,310 | +0.06(+0.88%) |
Oct 14, 2005 | 6.537 | 6.745 | 6.537 | 6.727 | 134,247 | +0.22(+3.37%) |
Oct 13, 2005 | 6.582 | 6.582 | 6.493 | 6.507 | 187,204 | -0.09(-1.35%) |
Oct 12, 2005 | 6.703 | 6.730 | 6.596 | 6.596 | 126,489 | -0.12(-1.85%) |
Oct 11, 2005 | 6.662 | 6.742 | 6.662 | 6.721 | 108,949 | +0.04(+0.58%) |
Oct 10, 2005 | 6.724 | 6.727 | 6.668 | 6.682 | 55,318 | +0.01(+0.22%) |
Oct 07, 2005 | 6.582 | 6.685 | 6.582 | 6.668 | 176,073 | +0.12(+1.77%) |
Oct 06, 2005 | 6.810 | 6.813 | 6.552 | 6.552 | 214,863 | -0.28(-4.16%) |
Oct 05, 2005 | 6.967 | 6.973 | 6.837 | 6.837 | 206,768 | -0.14(-1.96%) |
Oct 04, 2005 | 7.032 | 7.097 | 6.970 | 6.973 | 187,204 | -0.05(-0.76%) |
Oct 03, 2005 | 6.934 | 7.041 | 6.934 | 7.026 | 103,215 | +0.08(+1.20%) |
Sep 30, 2005 | 6.964 | 7.041 | 6.931 | 6.943 | 159,882 | -0.02(-0.30%) |
Sep 29, 2005 | 6.896 | 6.964 | 6.896 | 6.964 | 104,564 | +0.05(+0.73%) |
Sep 28, 2005 | 6.819 | 6.920 | 6.813 | 6.914 | 140,318 | +0.09(+1.39%) |
Sep 27, 2005 | 6.783 | 6.834 | 6.748 | 6.819 | 280,975 | +0.03(+0.44%) |
Sep 26, 2005 | 6.751 | 6.801 | 6.730 | 6.789 | 304,586 | +0.05(+0.79%) |
Sep 23, 2005 | 6.736 | 6.801 | 6.706 | 6.736 | 403,754 | -0.06(-0.83%) |
Sep 22, 2005 | 6.745 | 6.804 | 6.736 | 6.792 | 310,658 | +0.00(+0.04%) |
Sep 21, 2005 | 6.908 | 6.908 | 6.783 | 6.789 | 288,395 | -0.14(-1.97%) |
Sep 20, 2005 | 6.893 | 6.952 | 6.893 | 6.925 | 188,553 | +0.04(+0.52%) |
Sep 19, 2005 | 6.931 | 6.931 | 6.851 | 6.890 | 297,503 | +0.04(+0.52%) |
Sep 16, 2005 | 6.789 | 6.878 | 6.789 | 6.854 | 104,564 | -0.01(-0.09%) |
Sep 15, 2005 | 6.881 | 6.899 | 6.834 | 6.860 | 101,528 | -0.05(-0.73%) |
Sep 14, 2005 | 6.920 | 6.964 | 6.881 | 6.911 | 143,017 | +0.01(+0.22%) |
Sep 13, 2005 | 6.911 | 6.937 | 6.893 | 6.896 | 194,625 | -0.02(-0.34%) |
Sep 12, 2005 | 6.908 | 6.952 | 6.902 | 6.920 | 183,156 | +0.02(+0.30%) |
Sep 09, 2005 | 6.813 | 6.911 | 6.813 | 6.899 | 185,180 | +0.07(+1.04%) |
Sep 08, 2005 | 6.822 | 6.851 | 6.759 | 6.828 | 180,795 | -0.02(-0.35%) |
Sep 07, 2005 | 6.840 | 6.890 | 6.801 | 6.851 | 198,672 | +0.01(+0.13%) |
Sep 06, 2005 | 6.845 | 6.878 | 6.804 | 6.842 | 211,490 | +0.02(+0.35%) |
Sep 02, 2005 | 6.845 | 6.878 | 6.789 | 6.819 | 90,397 | +0.00(+0.00%) |
Sep 01, 2005 | 6.733 | 6.834 | 6.733 | 6.819 | 191,589 | +0.12(+1.77%) |
Aug 31, 2005 | 6.647 | 6.700 | 6.629 | 6.700 | 140,993 | +0.06(+0.89%) |
Aug 30, 2005 | 6.596 | 6.641 | 6.567 | 6.641 | 113,671 | +0.06(+0.90%) |
Aug 29, 2005 | 6.543 | 6.596 | 6.525 | 6.582 | 96,131 | +0.02(+0.27%) |
Aug 26, 2005 | 6.534 | 6.570 | 6.525 | 6.564 | 77,242 | +0.03(+0.45%) |
Aug 25, 2005 | 6.549 | 6.552 | 6.502 | 6.534 | 183,493 | -0.01(-0.23%) |
Aug 24, 2005 | 6.522 | 6.555 | 6.522 | 6.549 | 201,033 | +0.02(+0.27%) |
Aug 23, 2005 | 6.576 | 6.596 | 6.531 | 6.531 | 174,049 | -0.07(-1.12%) |
Aug 22, 2005 | 6.552 | 6.605 | 6.540 | 6.605 | 182,482 | -0.02(-0.27%) |
Aug 19, 2005 | 6.617 | 6.644 | 6.596 | 6.623 | 136,271 | +0.02(+0.27%) |
Aug 18, 2005 | 6.673 | 6.673 | 6.605 | 6.605 | 150,100 | -0.09(-1.42%) |
Aug 17, 2005 | 6.668 | 6.730 | 6.656 | 6.700 | 135,933 | +0.05(+0.71%) |
Aug 16, 2005 | 6.691 | 6.700 | 6.653 | 6.653 | 163,930 | -0.04(-0.62%) |
Aug 15, 2005 | 6.620 | 6.727 | 6.611 | 6.694 | 200,696 | +0.07(+1.12%) |
Aug 12, 2005 | 6.641 | 6.685 | 6.605 | 6.620 | 147,402 | -0.04(-0.54%) |
Aug 11, 2005 | 6.611 | 6.665 | 6.608 | 6.656 | 162,581 | +0.05(+0.81%) |
Aug 10, 2005 | 6.570 | 6.611 | 6.570 | 6.602 | 139,981 | +0.00(+0.01%) |
Aug 09, 2005 | 6.582 | 6.611 | 6.555 | 6.602 | 99,505 | +0.03(+0.44%) |
Aug 08, 2005 | 6.576 | 6.596 | 6.537 | 6.573 | 98,830 | +0.02(+0.32%) |
Aug 05, 2005 | 6.641 | 6.641 | 6.534 | 6.552 | 138,969 | -0.08(-1.16%) |
Aug 04, 2005 | 6.593 | 6.635 | 6.585 | 6.629 | 130,199 | +0.06(+0.95%) |
Aug 03, 2005 | 6.537 | 6.611 | 6.513 | 6.567 | 358,218 | +0.05(+0.77%) |
Aug 02, 2005 | 6.528 | 6.567 | 6.502 | 6.516 | 402,067 | -0.04(-0.63%) |
Aug 01, 2005 | 6.522 | 6.582 | 6.510 | 6.558 | 234,089 | +0.02(+0.36%) |
Jul 29, 2005 | 6.596 | 6.596 | 6.510 | 6.534 | 145,715 | -0.02(-0.36%) |
Jul 28, 2005 | 6.546 | 6.579 | 6.531 | 6.558 | 146,390 | +0.01(+0.09%) |
Jul 27, 2005 | 6.540 | 6.582 | 6.499 | 6.552 | 181,132 | +0.04(+0.64%) |
Jul 26, 2005 | 6.478 | 6.510 | 6.407 | 6.510 | 194,625 | +0.05(+0.73%) |
Jul 25, 2005 | 6.451 | 6.490 | 6.419 | 6.463 | 172,025 | +0.01(+0.18%) |
Jul 22, 2005 | 6.427 | 6.451 | 6.416 | 6.451 | 165,954 | +0.01(+0.18%) |
Jul 21, 2005 | 6.537 | 6.537 | 6.407 | 6.439 | 287,721 | -0.09(-1.41%) |
Jul 20, 2005 | 6.576 | 6.582 | 6.478 | 6.531 | 126,489 | -0.05(-0.77%) |
Jul 19, 2005 | 6.513 | 6.605 | 6.510 | 6.582 | 197,660 | +0.02(+0.36%) |
Jul 18, 2005 | 6.552 | 6.588 | 6.490 | 6.558 | 142,342 | +0.02(+0.32%) |
Jul 15, 2005 | 6.433 | 6.537 | 6.433 | 6.537 | 134,584 | +0.07(+1.05%) |
Jul 14, 2005 | 6.493 | 6.590 | 6.463 | 6.469 | 224,307 | -0.04(-0.68%) |
Jul 13, 2005 | 6.522 | 6.582 | 6.468 | 6.513 | 139,981 | +0.02(+0.27%) |
Jul 12, 2005 | 6.519 | 6.549 | 6.481 | 6.496 | 165,279 | +0.01(+0.09%) |
Jul 11, 2005 | 6.407 | 6.567 | 6.407 | 6.490 | 143,017 | +0.08(+1.30%) |
Jul 08, 2005 | 6.353 | 6.407 | 6.350 | 6.407 | 208,791 | +0.05(+0.84%) |
Jul 07, 2005 | 6.279 | 6.353 | 6.279 | 6.353 | 122,441 | +0.04(+0.56%) |
Jul 06, 2005 | 6.318 | 6.344 | 6.300 | 6.318 | 174,724 | -0.01(-0.19%) |
Jul 05, 2005 | 6.300 | 6.362 | 6.300 | 6.330 | 93,096 | +0.04(+0.61%) |
Jul 01, 2005 | 6.285 | 6.365 | 6.282 | 6.291 | 90,060 | +0.03(+0.47%) |
Jun 30, 2005 | 6.285 | 6.300 | 6.261 | 6.261 | 186,529 | -0.01(-0.19%) |
Jun 29, 2005 | 6.267 | 6.294 | 6.267 | 6.273 | 55,318 | +0.01(+0.09%) |
Jun 28, 2005 | 6.196 | 6.276 | 6.181 | 6.267 | 164,942 | +0.09(+1.44%) |
Jun 27, 2005 | 6.220 | 6.220 | 6.155 | 6.178 | 242,859 | -0.04(-0.57%) |
Jun 24, 2005 | 6.217 | 6.223 | 6.181 | 6.214 | 170,339 | -0.03(-0.47%) |
Jun 23, 2005 | 6.181 | 6.244 | 6.161 | 6.244 | 207,779 | +0.04(+0.62%) |
Jun 22, 2005 | 6.196 | 6.223 | 6.169 | 6.205 | 174,724 | +0.02(+0.29%) |
Jun 21, 2005 | 6.202 | 6.255 | 6.187 | 6.187 | 263,098 | -0.07(-1.09%) |
Jun 20, 2005 | 6.261 | 6.365 | 6.190 | 6.255 | 225,319 | -0.03(-0.52%) |
Jun 17, 2005 | 6.270 | 6.359 | 6.255 | 6.288 | 184,505 | +0.04(+0.57%) |
Jun 16, 2005 | 6.220 | 6.255 | 6.184 | 6.253 | 193,613 | +0.04(+0.62%) |
Jun 15, 2005 | 6.193 | 6.220 | 6.167 | 6.214 | 111,647 | +0.02(+0.34%) |
Jun 14, 2005 | 6.181 | 6.220 | 6.155 | 6.193 | 139,307 | +0.00(+0.05%) |
Jun 13, 2005 | 6.187 | 6.190 | 6.143 | 6.190 | 137,620 | +0.00(+0.00%) |
Jun 10, 2005 | 6.211 | 6.226 | 6.184 | 6.190 | 104,564 | -0.04(-0.57%) |
Jun 09, 2005 | 6.125 | 6.226 | 6.125 | 6.226 | 128,850 | +0.09(+1.45%) |
Jun 08, 2005 | 6.125 | 6.181 | 6.125 | 6.137 | 161,906 | +0.01(+0.19%) |
Jun 07, 2005 | 6.152 | 6.152 | 6.110 | 6.125 | 161,906 | +0.00(+0.05%) |
Jun 06, 2005 | 6.137 | 6.146 | 6.078 | 6.122 | 93,096 | -0.03(-0.53%) |
Jun 03, 2005 | 6.181 | 6.196 | 6.125 | 6.155 | 114,346 | -0.03(-0.43%) |
Jun 02, 2005 | 6.223 | 6.223 | 6.167 | 6.181 | 124,128 | -0.01(-0.14%) |
Jun 01, 2005 | 6.134 | 6.196 | 6.089 | 6.190 | 108,612 | +0.07(+1.11%) |
May 31, 2005 | 6.104 | 6.137 | 6.066 | 6.122 | 139,981 | +0.03(+0.54%) |
May 27, 2005 | 6.018 | 6.089 | 6.000 | 6.089 | 104,564 | +0.09(+1.43%) |
May 26, 2005 | 5.947 | 6.009 | 5.944 | 6.003 | 82,302 | +0.04(+0.75%) |
May 25, 2005 | 5.929 | 5.968 | 5.912 | 5.959 | 183,156 | -0.03(-0.49%) |
May 24, 2005 | 6.066 | 6.128 | 5.956 | 5.989 | 277,939 | -0.08(-1.37%) |
May 23, 2005 | 6.045 | 6.116 | 5.995 | 6.072 | 154,148 | +0.07(+1.14%) |
May 20, 2005 | 5.953 | 6.078 | 5.900 | 6.003 | 331,570 | +0.05(+0.85%) |
May 19, 2005 | 5.935 | 5.974 | 5.923 | 5.953 | 180,458 | -0.03(-0.54%) |
May 18, 2005 | 5.947 | 6.042 | 5.947 | 5.986 | 142,680 | +0.05(+0.80%) |
May 17, 2005 | 5.870 | 5.941 | 5.870 | 5.938 | 156,509 | +0.04(+0.65%) |
May 16, 2005 | 5.900 | 5.903 | 5.870 | 5.900 | 82,977 | +0.00(+0.05%) |
May 13, 2005 | 5.974 | 5.980 | 5.894 | 5.897 | 74,207 | -0.06(-1.04%) |
May 12, 2005 | 6.063 | 6.063 | 5.959 | 5.959 | 158,533 | -0.10(-1.62%) |
May 11, 2005 | 6.030 | 6.057 | 5.998 | 6.057 | 121,092 | -0.00(-0.05%) |
May 10, 2005 | 6.113 | 6.113 | 6.003 | 6.060 | 174,049 | -0.07(-1.21%) |
May 09, 2005 | 6.092 | 6.167 | 6.092 | 6.134 | 126,489 | +0.02(+0.39%) |
May 06, 2005 | 6.033 | 6.122 | 6.033 | 6.110 | 91,746 | +0.10(+1.63%) |
May 05, 2005 | 6.042 | 6.081 | 6.006 | 6.012 | 103,889 | +0.00(+0.00%) |
May 04, 2005 | 5.998 | 6.024 | 5.965 | 6.012 | 90,397 | +0.02(+0.40%) |
May 03, 2005 | 6.000 | 6.000 | 5.929 | 5.989 | 65,437 | -0.01(-0.20%) |