Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.901 | 6.959 | 6.833 | 6.936 | 1,838,707 | +0.02(+0.36%) |
Mar 30, 2006 | 7.033 | 7.037 | 6.852 | 6.911 | 1,046,035 | -0.14(-1.95%) |
Mar 29, 2006 | 6.903 | 7.049 | 6.901 | 7.049 | 1,628,625 | +0.15(+2.24%) |
Mar 28, 2006 | 6.825 | 6.965 | 6.817 | 6.895 | 1,100,014 | +0.05(+0.75%) |
Mar 27, 2006 | 6.959 | 6.987 | 6.835 | 6.843 | 1,434,590 | -0.14(-1.94%) |
Mar 24, 2006 | 6.987 | 7.008 | 6.946 | 6.979 | 832,062 | -0.01(-0.21%) |
Mar 23, 2006 | 6.950 | 7.027 | 6.936 | 6.994 | 826,713 | -0.01(-0.09%) |
Mar 22, 2006 | 6.948 | 7.016 | 6.903 | 7.000 | 1,129,193 | +0.03(+0.47%) |
Mar 21, 2006 | 7.039 | 7.088 | 6.874 | 6.967 | 2,089,639 | -0.10(-1.40%) |
Mar 20, 2006 | 7.109 | 7.119 | 7.004 | 7.066 | 1,712,755 | -0.08(-1.18%) |
Mar 17, 2006 | 7.086 | 7.164 | 6.998 | 7.150 | 3,300,531 | +0.05(+0.64%) |
Mar 16, 2006 | 7.088 | 7.158 | 7.049 | 7.105 | 3,385,633 | +0.03(+0.38%) |
Mar 15, 2006 | 6.930 | 7.078 | 6.891 | 7.078 | 2,659,585 | +0.16(+2.35%) |
Mar 14, 2006 | 6.835 | 6.924 | 6.792 | 6.915 | 1,254,658 | +0.06(+0.81%) |
Mar 13, 2006 | 6.887 | 6.955 | 6.792 | 6.860 | 1,574,159 | -0.02(-0.27%) |
Mar 10, 2006 | 6.765 | 6.901 | 6.747 | 6.878 | 1,685,522 | +0.11(+1.67%) |
Mar 09, 2006 | 6.683 | 6.786 | 6.642 | 6.765 | 1,604,796 | +0.09(+1.39%) |
Mar 08, 2006 | 6.623 | 6.677 | 6.558 | 6.673 | 1,553,248 | +0.02(+0.37%) |
Mar 07, 2006 | 6.724 | 6.765 | 6.644 | 6.648 | 1,136,973 | -0.12(-1.76%) |
Mar 06, 2006 | 6.494 | 6.846 | 6.494 | 6.767 | 1,629,111 | +0.08(+1.17%) |
Mar 03, 2006 | 6.706 | 6.739 | 6.654 | 6.689 | 2,676,119 | -0.05(-0.73%) |
Mar 02, 2006 | 6.716 | 6.747 | 6.667 | 6.739 | 1,783,269 | +0.02(+0.34%) |
Mar 01, 2006 | 6.650 | 6.716 | 6.617 | 6.716 | 1,821,686 | +0.06(+0.96%) |
Feb 28, 2006 | 6.702 | 6.716 | 6.560 | 6.652 | 2,304,584 | -0.05(-0.74%) |
Feb 27, 2006 | 6.704 | 6.755 | 6.660 | 6.702 | 1,467,659 | +0.02(+0.28%) |
Feb 24, 2006 | 6.776 | 6.792 | 6.671 | 6.683 | 2,035,659 | -0.11(-1.57%) |
Feb 23, 2006 | 6.788 | 6.811 | 6.708 | 6.790 | 1,236,665 | -0.01(-0.21%) |
Feb 22, 2006 | 6.765 | 6.823 | 6.669 | 6.804 | 1,291,617 | +0.07(+1.10%) |
Feb 21, 2006 | 6.597 | 6.734 | 6.584 | 6.730 | 1,582,912 | +0.11(+1.71%) |
Feb 17, 2006 | 6.621 | 6.626 | 6.550 | 6.617 | 1,620,357 | +0.02(+0.34%) |
Feb 16, 2006 | 6.529 | 6.607 | 6.490 | 6.595 | 1,392,282 | +0.09(+1.42%) |
Feb 15, 2006 | 6.492 | 6.504 | 6.411 | 6.502 | 1,514,830 | +0.02(+0.35%) |
Feb 14, 2006 | 6.428 | 6.492 | 6.395 | 6.480 | 1,659,748 | +0.06(+0.96%) |
Feb 13, 2006 | 6.619 | 6.619 | 6.386 | 6.418 | 1,547,898 | -0.02(-0.26%) |
Feb 10, 2006 | 6.243 | 6.463 | 6.243 | 6.434 | 10,476,888 | +0.16(+2.62%) |
Feb 09, 2006 | 6.239 | 6.342 | 6.218 | 6.270 | 1,029,987 | +0.03(+0.56%) |
Feb 08, 2006 | 6.253 | 6.259 | 6.169 | 6.235 | 662,829 | -0.02(-0.30%) |
Feb 07, 2006 | 6.336 | 6.391 | 6.243 | 6.253 | 1,110,227 | -0.09(-1.36%) |
Feb 06, 2006 | 6.262 | 6.354 | 6.257 | 6.340 | 1,218,186 | +0.06(+0.98%) |
Feb 03, 2006 | 6.313 | 6.354 | 6.245 | 6.278 | 1,488,570 | -0.15(-2.27%) |
Feb 02, 2006 | 6.457 | 6.488 | 6.389 | 6.424 | 1,876,152 | -0.05(-0.83%) |
Feb 01, 2006 | 6.459 | 6.496 | 6.432 | 6.477 | 1,497,809 | -0.01(-0.13%) |
Jan 31, 2006 | 6.414 | 6.496 | 6.414 | 6.486 | 1,740,960 | +0.02(+0.32%) |
Jan 30, 2006 | 6.477 | 6.498 | 6.395 | 6.465 | 2,620,681 | +0.00(+0.03%) |
Jan 27, 2006 | 6.344 | 6.477 | 6.383 | 6.463 | 1,246,391 | +0.12(+1.88%) |
Jan 26, 2006 | 6.321 | 6.366 | 6.296 | 6.344 | 1,455,987 | +0.02(+0.36%) |
Jan 25, 2006 | 6.354 | 6.395 | 6.282 | 6.321 | 1,600,419 | -0.03(-0.45%) |
Jan 24, 2006 | 6.220 | 6.358 | 6.220 | 6.350 | 1,327,604 | +0.11(+1.75%) |
Jan 23, 2006 | 6.218 | 6.266 | 6.208 | 6.241 | 1,063,056 | +0.04(+0.70%) |
Jan 20, 2006 | 6.352 | 6.352 | 6.185 | 6.198 | 1,150,104 | -0.12(-1.89%) |
Jan 19, 2006 | 6.220 | 6.317 | 6.185 | 6.317 | 834,980 | +0.13(+2.03%) |
Jan 18, 2006 | 6.210 | 6.259 | 6.157 | 6.192 | 1,534,282 | -0.04(-0.66%) |
Jan 17, 2006 | 6.247 | 6.247 | 6.194 | 6.233 | 1,225,480 | -0.03(-0.43%) |
Jan 13, 2006 | 6.294 | 6.307 | 6.243 | 6.259 | 1,634,947 | -0.05(-0.78%) |
Jan 12, 2006 | 6.354 | 6.354 | 6.272 | 6.309 | 1,097,583 | -0.02(-0.39%) |
Jan 11, 2006 | 6.327 | 6.350 | 6.282 | 6.334 | 1,595,070 | +0.00(+0.00%) |
Jan 10, 2006 | 6.262 | 6.368 | 6.251 | 6.334 | 1,276,056 | +0.03(+0.49%) |
Jan 09, 2006 | 6.210 | 6.313 | 6.210 | 6.303 | 1,554,707 | +0.08(+1.26%) |
Jan 06, 2006 | 6.210 | 6.239 | 6.148 | 6.225 | 2,165,502 | +0.05(+0.73%) |
Jan 05, 2006 | 6.093 | 6.206 | 6.079 | 6.179 | 2,073,105 | +0.07(+1.21%) |
Jan 04, 2006 | 6.000 | 6.120 | 5.978 | 6.105 | 2,076,022 | +0.10(+1.68%) |
Jan 03, 2006 | 5.881 | 6.011 | 5.774 | 6.005 | 1,624,734 | +0.15(+2.64%) |
Dec 30, 2005 | 5.826 | 5.871 | 5.811 | 5.850 | 1,093,693 | -0.03(-0.45%) |
Dec 29, 2005 | 5.949 | 5.970 | 5.873 | 5.877 | 598,637 | -0.07(-1.24%) |
Dec 28, 2005 | 5.982 | 6.000 | 5.918 | 5.951 | 655,534 | -0.01(-0.10%) |
Dec 27, 2005 | 6.033 | 6.044 | 5.951 | 5.957 | 1,748,741 | -0.06(-1.06%) |
Dec 23, 2005 | 6.025 | 6.062 | 6.017 | 6.021 | 1,187,062 | +0.02(+0.27%) |
Dec 22, 2005 | 6.118 | 6.118 | 5.908 | 6.005 | 3,073,914 | +0.06(+1.00%) |
Dec 21, 2005 | 5.893 | 5.982 | 5.861 | 5.945 | 1,230,343 | +0.05(+0.77%) |
Dec 20, 2005 | 5.902 | 5.947 | 5.828 | 5.900 | 1,085,425 | +0.01(+0.21%) |
Dec 19, 2005 | 5.994 | 5.994 | 5.881 | 5.887 | 1,059,165 | -0.08(-1.34%) |
Dec 16, 2005 | 5.982 | 6.011 | 5.949 | 5.967 | 2,656,181 | -0.01(-0.21%) |
Dec 15, 2005 | 6.083 | 6.087 | 5.957 | 5.980 | 2,139,242 | -0.09(-1.49%) |
Dec 14, 2005 | 6.021 | 6.099 | 5.974 | 6.070 | 1,853,782 | +0.04(+0.65%) |
Dec 13, 2005 | 6.005 | 6.037 | 5.955 | 6.031 | 1,136,487 | +0.05(+0.82%) |
Dec 12, 2005 | 6.056 | 6.101 | 5.959 | 5.982 | 1,248,823 | -0.07(-1.22%) |
Dec 09, 2005 | 6.054 | 6.099 | 6.023 | 6.056 | 707,569 | -0.01(-0.10%) |
Dec 08, 2005 | 6.007 | 6.138 | 6.005 | 6.062 | 1,182,686 | +0.03(+0.44%) |
Dec 07, 2005 | 6.118 | 6.130 | 5.967 | 6.035 | 2,465,550 | +0.14(+2.30%) |
Dec 06, 2005 | 5.992 | 6.005 | 5.883 | 5.900 | 1,093,693 | -0.08(-1.31%) |
Dec 05, 2005 | 6.002 | 6.002 | 5.900 | 5.978 | 1,363,104 | -0.06(-0.99%) |
Dec 02, 2005 | 6.042 | 6.050 | 5.967 | 6.037 | 1,292,590 | -0.03(-0.58%) |
Dec 01, 2005 | 5.928 | 6.072 | 5.939 | 6.072 | 1,860,591 | +0.14(+2.43%) |
Nov 30, 2005 | 5.937 | 5.970 | 5.896 | 5.928 | 1,715,186 | +0.01(+0.21%) |
Nov 29, 2005 | 5.912 | 5.953 | 5.900 | 5.916 | 1,486,138 | +0.02(+0.31%) |
Nov 28, 2005 | 6.013 | 6.015 | 5.898 | 5.898 | 1,049,925 | -0.13(-2.12%) |
Nov 25, 2005 | 5.953 | 6.039 | 5.916 | 6.025 | 580,158 | +0.07(+1.21%) |
Nov 23, 2005 | 5.918 | 5.974 | 5.914 | 5.953 | 1,122,384 | -0.04(-0.62%) |
Nov 22, 2005 | 5.920 | 6.019 | 5.889 | 5.990 | 2,791,859 | +0.06(+1.04%) |
Nov 21, 2005 | 5.947 | 5.953 | 5.863 | 5.928 | 1,735,611 | -0.02(-0.31%) |
Nov 18, 2005 | 6.009 | 6.009 | 5.916 | 5.947 | 1,548,385 | -0.01(-0.10%) |
Nov 17, 2005 | 5.813 | 5.965 | 5.780 | 5.953 | 1,582,912 | +0.17(+2.92%) |
Nov 16, 2005 | 5.863 | 5.867 | 5.764 | 5.784 | 753,767 | -0.06(-1.06%) |
Nov 15, 2005 | 5.877 | 5.935 | 5.813 | 5.846 | 1,704,001 | -0.03(-0.56%) |
Nov 14, 2005 | 5.943 | 5.961 | 5.854 | 5.879 | 632,678 | -0.05(-0.90%) |
Nov 11, 2005 | 5.904 | 5.965 | 5.887 | 5.933 | 1,559,083 | +0.03(+0.49%) |
Nov 10, 2005 | 5.766 | 5.912 | 5.696 | 5.904 | 1,414,165 | +0.13(+2.17%) |
Nov 09, 2005 | 5.649 | 5.848 | 5.647 | 5.778 | 2,076,995 | +0.13(+2.29%) |
Nov 08, 2005 | 5.655 | 5.692 | 5.612 | 5.649 | 1,048,953 | -0.04(-0.65%) |
Nov 07, 2005 | 5.671 | 5.737 | 5.653 | 5.686 | 1,350,946 | +0.01(+0.25%) |
Nov 04, 2005 | 5.686 | 5.696 | 5.585 | 5.671 | 2,430,050 | -0.03(-0.51%) |
Nov 03, 2005 | 5.756 | 5.832 | 5.647 | 5.700 | 1,851,837 | -0.02(-0.43%) |
Nov 02, 2005 | 5.663 | 5.725 | 5.575 | 5.725 | 1,733,180 | +0.05(+0.80%) |
Nov 01, 2005 | 5.737 | 5.750 | 5.610 | 5.680 | 1,223,049 | -0.12(-2.09%) |
Oct 31, 2005 | 5.778 | 5.842 | 5.760 | 5.801 | 1,289,672 | +0.03(+0.61%) |
Oct 28, 2005 | 5.692 | 5.789 | 5.692 | 5.766 | 2,476,249 | +0.10(+1.78%) |
Oct 27, 2005 | 5.690 | 5.723 | 5.657 | 5.665 | 1,319,337 | -0.05(-0.83%) |
Oct 26, 2005 | 5.758 | 5.787 | 5.673 | 5.713 | 1,783,755 | -0.08(-1.45%) |
Oct 25, 2005 | 5.803 | 5.859 | 5.758 | 5.797 | 1,594,097 | -0.01(-0.11%) |
Oct 24, 2005 | 5.706 | 5.811 | 5.706 | 5.803 | 1,564,433 | +0.13(+2.25%) |
Oct 21, 2005 | 5.610 | 5.725 | 5.597 | 5.675 | 1,471,063 | +0.08(+1.47%) |
Oct 20, 2005 | 5.704 | 5.721 | 5.558 | 5.593 | 1,490,515 | -0.12(-2.09%) |
Oct 19, 2005 | 5.571 | 5.715 | 5.495 | 5.713 | 2,236,016 | +0.12(+2.09%) |
Oct 18, 2005 | 5.663 | 5.675 | 5.591 | 5.595 | 1,436,535 | -0.06(-1.13%) |
Oct 17, 2005 | 5.655 | 5.686 | 5.581 | 5.659 | 1,064,514 | +0.02(+0.36%) |
Oct 14, 2005 | 5.696 | 5.737 | 5.523 | 5.638 | 5,918,294 | +0.00(+0.07%) |
Oct 13, 2005 | 5.552 | 5.663 | 5.534 | 5.634 | 1,669,474 | +0.05(+0.92%) |
Oct 12, 2005 | 5.655 | 5.667 | 5.519 | 5.583 | 1,951,043 | -0.05(-0.88%) |
Oct 11, 2005 | 5.702 | 5.752 | 5.620 | 5.632 | 1,836,762 | -0.06(-1.05%) |
Oct 10, 2005 | 5.939 | 5.939 | 5.659 | 5.692 | 1,451,611 | -0.05(-0.90%) |
Oct 07, 2005 | 5.910 | 5.918 | 5.717 | 5.743 | 1,506,563 | -0.15(-2.61%) |
Oct 06, 2005 | 5.844 | 5.955 | 5.799 | 5.898 | 2,505,913 | +0.06(+0.99%) |
Oct 05, 2005 | 5.955 | 5.957 | 5.840 | 5.840 | 1,632,515 | -0.10(-1.73%) |
Oct 04, 2005 | 6.116 | 6.128 | 5.943 | 5.943 | 1,332,953 | -0.17(-2.82%) |
Oct 03, 2005 | 6.091 | 6.151 | 6.009 | 6.116 | 2,008,426 | +0.05(+0.78%) |
Sep 30, 2005 | 6.000 | 6.097 | 6.000 | 6.068 | 2,483,057 | +0.08(+1.27%) |
Sep 29, 2005 | 5.996 | 6.027 | 5.937 | 5.992 | 2,909,544 | +0.00(+0.07%) |
Sep 28, 2005 | 6.068 | 6.089 | 5.953 | 5.988 | 1,414,165 | -0.08(-1.32%) |
Sep 27, 2005 | 6.062 | 6.093 | 6.005 | 6.068 | 1,398,118 | +0.00(+0.00%) |
Sep 26, 2005 | 6.070 | 6.111 | 6.044 | 6.068 | 885,069 | +0.03(+0.44%) |
Sep 23, 2005 | 6.042 | 6.083 | 5.986 | 6.042 | 704,651 | -0.02(-0.31%) |
Sep 22, 2005 | 6.002 | 6.089 | 5.869 | 6.060 | 911,329 | +0.05(+0.82%) |
Sep 21, 2005 | 6.128 | 6.134 | 6.005 | 6.011 | 983,302 | -0.13(-2.11%) |
Sep 20, 2005 | 6.200 | 6.255 | 6.138 | 6.140 | 859,781 | -0.05(-0.73%) |
Sep 19, 2005 | 6.235 | 6.249 | 6.181 | 6.185 | 770,302 | -0.06(-0.95%) |
Sep 16, 2005 | 6.257 | 6.268 | 6.222 | 6.245 | 3,039,873 | +0.00(+0.00%) |
Sep 15, 2005 | 6.241 | 6.290 | 6.214 | 6.245 | 823,309 | +0.01(+0.23%) |
Sep 14, 2005 | 6.266 | 6.296 | 6.216 | 6.231 | 784,891 | -0.01(-0.23%) |
Sep 13, 2005 | 6.280 | 6.294 | 6.241 | 6.245 | 1,517,261 | -0.06(-0.88%) |
Sep 12, 2005 | 6.342 | 6.358 | 6.294 | 6.301 | 2,157,721 | -0.05(-0.75%) |
Sep 09, 2005 | 6.358 | 6.383 | 6.334 | 6.348 | 1,446,748 | -0.00(-0.03%) |
Sep 08, 2005 | 6.321 | 6.422 | 6.321 | 6.350 | 887,500 | -0.01(-0.23%) |
Sep 07, 2005 | 6.418 | 6.426 | 6.334 | 6.364 | 1,608,686 | -0.07(-1.09%) |
Sep 06, 2005 | 6.282 | 6.438 | 6.282 | 6.434 | 1,733,666 | +0.15(+2.42%) |
Sep 02, 2005 | 6.368 | 6.393 | 6.262 | 6.282 | 1,154,480 | -0.06(-0.94%) |
Sep 01, 2005 | 6.348 | 6.519 | 6.286 | 6.342 | 1,319,823 | -0.01(-0.13%) |
Aug 31, 2005 | 6.220 | 6.350 | 6.185 | 6.350 | 1,775,488 | +0.14(+2.25%) |
Aug 30, 2005 | 6.237 | 6.251 | 6.165 | 6.210 | 1,701,084 | +0.00(+0.00%) |
Aug 29, 2005 | 6.169 | 6.255 | 6.161 | 6.210 | 2,522,448 | +0.02(+0.37%) |
Aug 26, 2005 | 6.266 | 6.272 | 6.188 | 6.188 | 1,114,117 | -0.08(-1.25%) |
Aug 25, 2005 | 6.262 | 6.313 | 6.218 | 6.266 | 1,683,090 | +0.03(+0.46%) |
Aug 24, 2005 | 6.169 | 6.311 | 6.157 | 6.237 | 3,419,675 | +0.06(+0.97%) |
Aug 23, 2005 | 6.177 | 6.237 | 6.157 | 6.177 | 910,357 | +0.02(+0.30%) |
Aug 22, 2005 | 6.124 | 6.173 | 6.091 | 6.159 | 814,069 | +0.06(+0.94%) |
Aug 19, 2005 | 6.097 | 6.173 | 6.070 | 6.101 | 792,185 | -0.01(-0.10%) |
Aug 18, 2005 | 6.101 | 6.169 | 6.062 | 6.107 | 1,310,097 | -0.02(-0.27%) |
Aug 17, 2005 | 6.179 | 6.249 | 6.109 | 6.124 | 1,275,083 | -0.08(-1.23%) |
Aug 16, 2005 | 6.200 | 6.278 | 6.188 | 6.200 | 1,335,385 | -0.03(-0.50%) |
Aug 15, 2005 | 6.144 | 6.266 | 6.097 | 6.231 | 1,758,954 | +0.07(+1.07%) |
Aug 12, 2005 | 6.066 | 6.179 | 5.992 | 6.165 | 3,975,031 | +0.08(+1.35%) |
Aug 11, 2005 | 5.943 | 6.140 | 5.943 | 6.083 | 1,756,522 | +0.13(+2.21%) |
Aug 10, 2005 | 5.996 | 6.097 | 5.859 | 5.951 | 1,748,741 | +0.01(+0.14%) |
Aug 09, 2005 | 5.945 | 6.087 | 5.846 | 5.943 | 1,634,460 | +0.02(+0.28%) |
Aug 08, 2005 | 6.066 | 6.120 | 5.906 | 5.926 | 1,965,146 | -0.15(-2.50%) |
Aug 05, 2005 | 6.284 | 6.284 | 5.988 | 6.079 | 1,966,604 | -0.22(-3.43%) |
Aug 04, 2005 | 6.426 | 6.426 | 6.284 | 6.294 | 1,683,577 | -0.22(-3.44%) |
Aug 03, 2005 | 6.519 | 6.549 | 6.480 | 6.519 | 1,083,966 | -0.01(-0.16%) |
Aug 02, 2005 | 6.475 | 6.533 | 6.447 | 6.529 | 875,343 | +0.05(+0.83%) |
Aug 01, 2005 | 6.514 | 6.535 | 6.453 | 6.475 | 880,692 | -0.03(-0.51%) |
Jul 29, 2005 | 6.508 | 6.551 | 6.480 | 6.508 | 1,255,145 | -0.01(-0.16%) |
Jul 28, 2005 | 6.428 | 6.543 | 6.418 | 6.519 | 1,425,350 | +0.10(+1.60%) |
Jul 27, 2005 | 6.473 | 6.473 | 6.381 | 6.416 | 782,459 | -0.02(-0.26%) |
Jul 26, 2005 | 6.389 | 6.449 | 6.379 | 6.432 | 1,038,740 | +0.05(+0.74%) |
Jul 25, 2005 | 6.401 | 6.447 | 6.338 | 6.385 | 850,542 | -0.02(-0.29%) |
Jul 22, 2005 | 6.282 | 6.405 | 6.282 | 6.403 | 991,569 | +0.12(+1.93%) |
Jul 21, 2005 | 6.371 | 6.401 | 6.241 | 6.282 | 1,404,439 | -0.10(-1.61%) |
Jul 20, 2005 | 6.290 | 6.403 | 6.262 | 6.385 | 1,793,481 | +0.07(+1.14%) |
Jul 19, 2005 | 6.251 | 6.344 | 6.231 | 6.313 | 1,042,631 | +0.09(+1.39%) |
Jul 18, 2005 | 6.179 | 6.264 | 6.161 | 6.227 | 1,111,199 | +0.05(+0.73%) |
Jul 15, 2005 | 6.095 | 6.194 | 6.095 | 6.181 | 1,594,583 | -0.02(-0.27%) |
Jul 14, 2005 | 6.336 | 6.373 | 6.183 | 6.198 | 1,250,282 | -0.15(-2.40%) |
Jul 13, 2005 | 6.432 | 6.447 | 6.327 | 6.350 | 1,110,227 | -0.09(-1.40%) |
Jul 12, 2005 | 6.488 | 6.504 | 6.430 | 6.440 | 1,870,803 | -0.07(-1.04%) |
Jul 11, 2005 | 6.385 | 6.537 | 6.383 | 6.508 | 3,934,668 | +0.13(+2.00%) |
Jul 08, 2005 | 6.241 | 6.410 | 6.210 | 6.381 | 1,848,433 | +0.14(+2.24%) |
Jul 07, 2005 | 6.173 | 6.262 | 6.132 | 6.241 | 1,218,672 | +0.03(+0.50%) |
Jul 06, 2005 | 6.227 | 6.315 | 6.179 | 6.210 | 3,223,695 | -0.02(-0.33%) |
Jul 05, 2005 | 6.157 | 6.266 | 6.157 | 6.231 | 2,596,852 | +0.04(+0.66%) |
Jul 01, 2005 | 6.148 | 6.200 | 6.113 | 6.190 | 1,167,610 | +0.07(+1.14%) |
Jun 30, 2005 | 6.128 | 6.151 | 6.085 | 6.120 | 1,130,165 | +0.00(+0.07%) |
Jun 29, 2005 | 6.062 | 6.116 | 6.056 | 6.116 | 844,706 | +0.07(+1.09%) |
Jun 28, 2005 | 5.994 | 6.052 | 5.986 | 6.050 | 1,379,638 | +0.07(+1.13%) |
Jun 27, 2005 | 5.943 | 5.996 | 5.930 | 5.982 | 1,063,056 | +0.01(+0.17%) |
Jun 24, 2005 | 5.994 | 6.050 | 5.937 | 5.972 | 1,207,973 | -0.02(-0.38%) |
Jun 23, 2005 | 6.035 | 6.058 | 5.986 | 5.994 | 1,072,782 | -0.05(-0.82%) |
Jun 22, 2005 | 6.027 | 6.085 | 5.994 | 6.044 | 1,497,809 | +0.02(+0.31%) |
Jun 21, 2005 | 6.066 | 6.167 | 6.023 | 6.025 | 2,316,256 | -0.17(-2.82%) |
Jun 20, 2005 | 6.216 | 6.280 | 6.200 | 6.200 | 1,854,755 | -0.05(-0.82%) |
Jun 17, 2005 | 6.220 | 6.259 | 6.175 | 6.251 | 2,715,023 | +0.19(+3.05%) |
Jun 16, 2005 | 6.054 | 6.072 | 6.023 | 6.066 | 729,452 | +0.00(+0.00%) |
Jun 15, 2005 | 6.064 | 6.085 | 6.002 | 6.066 | 1,137,946 | +0.03(+0.44%) |
Jun 14, 2005 | 5.953 | 6.066 | 5.945 | 6.039 | 1,704,488 | +0.08(+1.28%) |
Jun 13, 2005 | 6.035 | 6.044 | 5.939 | 5.963 | 2,883,284 | +0.06(+0.97%) |
Jun 10, 2005 | 5.912 | 5.918 | 5.871 | 5.906 | 1,174,905 | +0.01(+0.14%) |
Jun 09, 2005 | 5.830 | 5.902 | 5.795 | 5.898 | 1,355,323 | +0.05(+0.88%) |
Jun 08, 2005 | 5.865 | 5.939 | 5.846 | 5.846 | 1,228,398 | -0.02(-0.32%) |
Jun 07, 2005 | 5.764 | 5.904 | 5.758 | 5.865 | 2,017,180 | +0.11(+1.86%) |
Jun 06, 2005 | 5.762 | 5.784 | 5.743 | 5.758 | 2,212,187 | +0.02(+0.39%) |
Jun 03, 2005 | 5.717 | 5.778 | 5.715 | 5.735 | 1,611,604 | +0.04(+0.69%) |
Jun 02, 2005 | 5.727 | 5.747 | 5.690 | 5.696 | 1,024,151 | -0.02(-0.36%) |
Jun 01, 2005 | 5.661 | 5.752 | 5.655 | 5.717 | 1,670,933 | +0.06(+1.02%) |
May 31, 2005 | 5.614 | 5.715 | 5.605 | 5.659 | 1,428,268 | +0.02(+0.40%) |
May 27, 2005 | 5.601 | 5.655 | 5.573 | 5.636 | 1,454,529 | +0.03(+0.62%) |
May 26, 2005 | 5.632 | 5.694 | 5.595 | 5.601 | 1,458,905 | -0.01(-0.18%) |
May 25, 2005 | 5.706 | 5.706 | 5.612 | 5.612 | 2,723,777 | -0.09(-1.55%) |
May 24, 2005 | 5.737 | 5.747 | 5.665 | 5.700 | 1,674,337 | -0.04(-0.65%) |
May 23, 2005 | 5.758 | 5.782 | 5.723 | 5.737 | 1,198,247 | -0.04(-0.71%) |
May 20, 2005 | 5.706 | 5.787 | 5.665 | 5.778 | 2,803,044 | +0.06(+1.08%) |
May 19, 2005 | 5.688 | 5.772 | 5.686 | 5.717 | 3,107,955 | +0.00(+0.00%) |
May 18, 2005 | 5.729 | 5.745 | 5.692 | 5.717 | 3,228,072 | +0.04(+0.69%) |
May 17, 2005 | 5.678 | 5.700 | 5.628 | 5.678 | 2,487,920 | +0.00(+0.00%) |
May 16, 2005 | 5.624 | 5.688 | 5.624 | 5.678 | 1,798,344 | +0.06(+1.02%) |
May 13, 2005 | 5.665 | 5.694 | 5.599 | 5.620 | 2,460,687 | -0.11(-1.90%) |
May 12, 2005 | 5.758 | 5.772 | 5.694 | 5.729 | 2,206,838 | -0.02(-0.39%) |
May 11, 2005 | 5.768 | 5.787 | 5.700 | 5.752 | 2,738,366 | -0.02(-0.29%) |
May 10, 2005 | 5.772 | 5.789 | 5.747 | 5.768 | 1,354,837 | -0.05(-0.88%) |
May 09, 2005 | 5.680 | 5.824 | 5.667 | 5.819 | 1,612,090 | +0.14(+2.46%) |
May 06, 2005 | 5.717 | 5.731 | 5.641 | 5.680 | 1,907,276 | -0.02(-0.36%) |
May 05, 2005 | 5.747 | 5.778 | 5.688 | 5.700 | 2,425,187 | -0.06(-1.11%) |
May 04, 2005 | 5.737 | 5.764 | 5.665 | 5.764 | 2,085,262 | +0.02(+0.36%) |
May 03, 2005 | 5.747 | 5.793 | 5.717 | 5.743 | 1,000,809 | -0.04(-0.71%) |
May 02, 2005 | 5.768 | 5.784 | 5.682 | 5.784 | 1,075,699 | +0.00(+0.00%) |
Apr 29, 2005 | 5.704 | 5.784 | 5.651 | 5.784 | 1,093,693 | +0.10(+1.77%) |
Apr 28, 2005 | 5.758 | 5.758 | 5.682 | 5.684 | 840,329 | -0.09(-1.60%) |
Apr 27, 2005 | 5.665 | 5.787 | 5.643 | 5.776 | 904,035 | +0.08(+1.41%) |
Apr 26, 2005 | 5.747 | 5.784 | 5.675 | 5.696 | 1,560,542 | -0.08(-1.35%) |
Apr 25, 2005 | 5.643 | 5.787 | 5.624 | 5.774 | 1,639,323 | +0.14(+2.48%) |
Apr 22, 2005 | 5.645 | 5.655 | 5.581 | 5.634 | 1,146,213 | -0.03(-0.54%) |
Apr 21, 2005 | 5.624 | 5.665 | 5.573 | 5.665 | 1,013,453 | +0.08(+1.47%) |
Apr 20, 2005 | 5.657 | 5.657 | 5.566 | 5.583 | 1,023,665 | -0.08(-1.38%) |
Apr 19, 2005 | 5.645 | 5.669 | 5.612 | 5.661 | 740,637 | +0.03(+0.55%) |
Apr 18, 2005 | 5.583 | 5.663 | 5.538 | 5.630 | 2,719,400 | +0.04(+0.70%) |
Apr 15, 2005 | 5.593 | 5.634 | 5.544 | 5.591 | 1,159,343 | -0.00(-0.04%) |
Apr 14, 2005 | 5.634 | 5.669 | 5.566 | 5.593 | 977,466 | -0.05(-0.80%) |
Apr 13, 2005 | 5.608 | 5.655 | 5.589 | 5.638 | 2,251,577 | +0.03(+0.55%) |
Apr 12, 2005 | 5.480 | 5.616 | 5.455 | 5.608 | 1,179,282 | +0.11(+2.02%) |
Apr 11, 2005 | 5.490 | 5.501 | 5.408 | 5.497 | 2,204,406 | +0.01(+0.11%) |
Apr 08, 2005 | 5.542 | 5.542 | 5.468 | 5.490 | 971,144 | -0.02(-0.37%) |
Apr 07, 2005 | 5.480 | 5.544 | 5.472 | 5.511 | 1,440,912 | +0.02(+0.34%) |
Apr 06, 2005 | 5.509 | 5.534 | 5.480 | 5.492 | 976,494 | +0.01(+0.23%) |
Apr 05, 2005 | 5.480 | 5.525 | 5.453 | 5.480 | 1,515,803 | -0.01(-0.19%) |
Apr 04, 2005 | 5.429 | 5.490 | 5.377 | 5.490 | 1,686,495 | +0.03(+0.49%) |