Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.183 | 7.260 | 7.130 | 7.260 | 182,780 | +0.07(+0.95%) |
Mar 30, 2006 | 7.077 | 7.206 | 7.077 | 7.191 | 197,226 | +0.11(+1.62%) |
Mar 29, 2006 | 7.046 | 7.099 | 7.037 | 7.077 | 89,941 | +0.02(+0.32%) |
Mar 28, 2006 | 7.138 | 7.168 | 7.054 | 7.054 | 96,025 | -0.06(-0.86%) |
Mar 27, 2006 | 7.206 | 7.206 | 7.069 | 7.115 | 182,359 | -0.11(-1.48%) |
Mar 24, 2006 | 7.016 | 7.221 | 7.016 | 7.221 | 224,154 | +0.21(+2.93%) |
Mar 23, 2006 | 6.977 | 7.092 | 6.886 | 7.016 | 471,435 | +0.01(+0.11%) |
Mar 22, 2006 | 6.863 | 7.008 | 6.848 | 7.008 | 224,636 | +0.14(+2.00%) |
Mar 21, 2006 | 6.772 | 6.932 | 6.772 | 6.871 | 198,787 | +0.07(+1.01%) |
Mar 20, 2006 | 6.558 | 6.901 | 6.558 | 6.802 | 316,880 | +0.29(+4.45%) |
Mar 17, 2006 | 6.489 | 6.550 | 6.337 | 6.512 | 317,936 | +0.05(+0.83%) |
Mar 16, 2006 | 6.467 | 6.550 | 6.345 | 6.459 | 242,268 | -0.01(-0.12%) |
Mar 15, 2006 | 6.604 | 6.650 | 6.413 | 6.467 | 133,106 | -0.05(-0.70%) |
Mar 14, 2006 | 6.322 | 6.611 | 6.322 | 6.512 | 261,021 | +0.26(+4.15%) |
Mar 13, 2006 | 6.436 | 6.436 | 6.245 | 6.253 | 117,538 | -0.14(-2.15%) |
Mar 10, 2006 | 6.367 | 6.451 | 6.306 | 6.390 | 96,934 | +0.05(+0.84%) |
Mar 09, 2006 | 6.436 | 6.436 | 6.276 | 6.337 | 125,313 | -0.10(-1.54%) |
Mar 08, 2006 | 6.482 | 6.596 | 6.271 | 6.436 | 132,716 | -0.04(-0.59%) |
Mar 07, 2006 | 6.360 | 6.596 | 6.284 | 6.474 | 184,908 | +0.10(+1.55%) |
Mar 06, 2006 | 6.383 | 6.528 | 6.337 | 6.375 | 135,794 | -0.03(-0.48%) |
Mar 03, 2006 | 6.337 | 6.520 | 6.329 | 6.406 | 587,581 | +0.25(+4.09%) |
Mar 02, 2006 | 5.910 | 6.207 | 5.879 | 6.154 | 276,881 | +0.26(+4.40%) |
Mar 01, 2006 | 5.757 | 5.910 | 5.719 | 5.895 | 142,839 | +0.14(+2.38%) |
Feb 28, 2006 | 5.765 | 5.841 | 5.673 | 5.757 | 128,319 | -0.01(-0.13%) |
Feb 27, 2006 | 6.047 | 6.047 | 5.734 | 5.765 | 169,007 | -0.24(-4.06%) |
Feb 24, 2006 | 6.406 | 6.467 | 5.963 | 6.009 | 291,698 | -0.17(-2.72%) |
Feb 23, 2006 | 6.040 | 6.245 | 5.956 | 6.177 | 147,482 | +0.09(+1.50%) |
Feb 22, 2006 | 6.062 | 6.101 | 5.979 | 6.085 | 31,616 | +0.01(+0.13%) |
Feb 21, 2006 | 6.192 | 6.192 | 6.062 | 6.078 | 145,680 | -0.07(-1.12%) |
Feb 17, 2006 | 6.139 | 6.177 | 6.101 | 6.146 | 267,337 | -0.01(-0.12%) |
Feb 16, 2006 | 6.192 | 6.192 | 6.093 | 6.154 | 305,416 | +0.00(+0.00%) |
Feb 15, 2006 | 6.123 | 6.177 | 6.101 | 6.154 | 206,268 | +0.00(+0.00%) |
Feb 14, 2006 | 6.139 | 6.314 | 6.078 | 6.154 | 80,622 | -0.03(-0.49%) |
Feb 13, 2006 | 6.421 | 6.421 | 6.146 | 6.184 | 66,046 | -0.20(-3.11%) |
Feb 10, 2006 | 6.512 | 6.550 | 6.146 | 6.383 | 67,210 | -0.11(-1.64%) |
Feb 09, 2006 | 6.367 | 6.497 | 6.367 | 6.489 | 115,630 | +0.12(+1.92%) |
Feb 08, 2006 | 6.352 | 6.467 | 6.268 | 6.367 | 79,030 | +0.05(+0.85%) |
Feb 07, 2006 | 6.467 | 6.558 | 6.238 | 6.314 | 128,821 | -0.18(-2.70%) |
Feb 06, 2006 | 6.634 | 6.833 | 6.465 | 6.489 | 87,283 | -0.18(-2.63%) |
Feb 03, 2006 | 6.672 | 6.672 | 6.497 | 6.665 | 215,336 | -0.01(-0.11%) |
Feb 02, 2006 | 6.947 | 6.970 | 6.665 | 6.672 | 209,102 | -0.27(-3.95%) |
Feb 01, 2006 | 7.206 | 7.206 | 6.916 | 6.947 | 191,781 | -0.32(-4.41%) |
Jan 31, 2006 | 7.199 | 7.313 | 7.191 | 7.267 | 105,382 | +0.03(+0.42%) |
Jan 30, 2006 | 7.160 | 7.282 | 7.107 | 7.237 | 403,268 | +0.06(+0.85%) |
Jan 27, 2006 | 7.084 | 7.443 | 7.016 | 7.176 | 156,440 | +0.14(+1.95%) |
Jan 26, 2006 | 6.909 | 7.092 | 6.825 | 7.038 | 96,781 | +0.11(+1.54%) |
Jan 25, 2006 | 6.855 | 6.985 | 6.840 | 6.932 | 56,846 | +0.05(+0.66%) |
Jan 24, 2006 | 6.756 | 6.901 | 6.711 | 6.886 | 102,553 | +0.05(+0.78%) |
Jan 23, 2006 | 6.878 | 6.909 | 6.711 | 6.833 | 66,848 | -0.06(-0.88%) |
Jan 20, 2006 | 7.016 | 7.016 | 6.886 | 6.894 | 54,859 | -0.11(-1.53%) |
Jan 19, 2006 | 6.955 | 7.016 | 6.924 | 7.000 | 50,074 | +0.05(+0.66%) |
Jan 18, 2006 | 7.016 | 7.016 | 6.848 | 6.955 | 63,580 | -0.06(-0.87%) |
Jan 17, 2006 | 6.840 | 7.054 | 6.810 | 7.016 | 1,079,416 | +0.28(+4.19%) |
Jan 13, 2006 | 6.916 | 6.916 | 6.672 | 6.733 | 51,141 | -0.18(-2.54%) |
Jan 12, 2006 | 7.054 | 7.092 | 6.878 | 6.909 | 61,634 | -0.19(-2.69%) |
Jan 11, 2006 | 6.894 | 7.130 | 6.779 | 7.099 | 69,548 | +0.24(+3.44%) |
Jan 10, 2006 | 6.718 | 6.916 | 6.718 | 6.863 | 61,847 | +0.09(+1.35%) |
Jan 09, 2006 | 6.878 | 6.977 | 6.749 | 6.772 | 96,975 | -0.14(-2.09%) |
Jan 06, 2006 | 6.810 | 6.916 | 6.688 | 6.916 | 115,678 | +0.11(+1.68%) |
Jan 05, 2006 | 6.863 | 6.863 | 6.672 | 6.802 | 67,915 | -0.08(-1.11%) |
Jan 04, 2006 | 6.726 | 6.894 | 6.688 | 6.878 | 74,513 | +0.15(+2.27%) |
Jan 03, 2006 | 6.665 | 6.749 | 6.451 | 6.726 | 68,548 | +0.05(+0.68%) |
Dec 30, 2005 | 6.695 | 6.726 | 6.596 | 6.680 | 98,483 | -0.02(-0.34%) |
Dec 29, 2005 | 6.680 | 6.863 | 6.672 | 6.703 | 89,532 | -0.01(-0.11%) |
Dec 28, 2005 | 6.711 | 6.749 | 6.558 | 6.711 | 141,102 | +0.00(+0.00%) |
Dec 27, 2005 | 6.711 | 6.749 | 6.665 | 6.711 | 111,597 | -0.04(-0.56%) |
Dec 23, 2005 | 6.665 | 6.772 | 6.665 | 6.749 | 25,787 | +0.12(+1.84%) |
Dec 22, 2005 | 6.695 | 6.756 | 6.627 | 6.627 | 67,081 | -0.18(-2.58%) |
Dec 21, 2005 | 6.688 | 6.802 | 6.688 | 6.802 | 39,944 | +0.09(+1.36%) |
Dec 20, 2005 | 6.718 | 6.756 | 6.650 | 6.711 | 17,862 | -0.08(-1.12%) |
Dec 19, 2005 | 6.787 | 6.817 | 6.749 | 6.787 | 35,332 | +0.00(+0.00%) |
Dec 16, 2005 | 6.985 | 6.985 | 6.779 | 6.787 | 141,492 | -0.14(-2.09%) |
Dec 15, 2005 | 6.863 | 7.138 | 6.848 | 6.932 | 73,751 | +0.05(+0.66%) |
Dec 14, 2005 | 7.221 | 7.221 | 6.817 | 6.886 | 209,047 | -0.27(-3.73%) |
Dec 13, 2005 | 7.275 | 7.305 | 7.115 | 7.153 | 54,188 | -0.14(-1.99%) |
Dec 12, 2005 | 7.206 | 7.305 | 7.176 | 7.298 | 90,456 | +0.16(+2.24%) |
Dec 09, 2005 | 7.237 | 7.237 | 7.023 | 7.138 | 31,230 | -0.11(-1.58%) |
Dec 08, 2005 | 7.130 | 7.252 | 7.092 | 7.252 | 27,239 | +0.13(+1.82%) |
Dec 07, 2005 | 6.993 | 7.237 | 6.977 | 7.122 | 105,656 | +0.06(+0.86%) |
Dec 06, 2005 | 6.894 | 7.176 | 6.894 | 7.061 | 67,404 | +0.14(+1.98%) |
Dec 05, 2005 | 6.833 | 7.023 | 6.810 | 6.924 | 78,659 | -0.01(-0.11%) |
Dec 02, 2005 | 7.138 | 7.252 | 6.878 | 6.932 | 188,050 | -0.13(-1.84%) |
Dec 01, 2005 | 6.863 | 7.176 | 6.848 | 7.061 | 125,316 | +0.15(+2.21%) |
Nov 30, 2005 | 7.061 | 7.229 | 6.909 | 6.909 | 38,370 | -0.12(-1.74%) |
Nov 29, 2005 | 6.871 | 7.115 | 6.871 | 7.031 | 71,558 | +0.10(+1.43%) |
Nov 28, 2005 | 7.138 | 7.336 | 6.863 | 6.932 | 132,598 | -0.27(-3.81%) |
Nov 25, 2005 | 7.221 | 7.412 | 7.191 | 7.206 | 26,890 | +0.02(+0.21%) |
Nov 23, 2005 | 7.298 | 7.404 | 7.168 | 7.191 | 31,294 | -0.06(-0.84%) |
Nov 22, 2005 | 7.244 | 7.389 | 7.023 | 7.252 | 40,083 | -0.03(-0.42%) |
Nov 21, 2005 | 7.321 | 7.435 | 7.282 | 7.282 | 49,578 | -0.03(-0.42%) |
Nov 18, 2005 | 7.359 | 7.473 | 7.300 | 7.313 | 63,838 | -0.05(-0.62%) |
Nov 17, 2005 | 7.374 | 7.397 | 7.305 | 7.359 | 58,031 | -0.03(-0.41%) |
Nov 16, 2005 | 7.557 | 7.557 | 7.366 | 7.389 | 72,531 | -0.16(-2.12%) |
Nov 15, 2005 | 7.679 | 7.694 | 7.351 | 7.549 | 197,825 | -0.14(-1.79%) |
Nov 14, 2005 | 7.519 | 7.748 | 7.450 | 7.687 | 279,472 | +0.20(+2.65%) |
Nov 11, 2005 | 7.382 | 7.732 | 7.374 | 7.488 | 128,525 | +0.11(+1.45%) |
Nov 10, 2005 | 7.549 | 7.549 | 7.214 | 7.382 | 170,485 | -0.12(-1.63%) |
Nov 09, 2005 | 7.412 | 7.603 | 7.374 | 7.504 | 178,638 | +0.11(+1.55%) |
Nov 08, 2005 | 7.572 | 7.572 | 7.366 | 7.389 | 73,293 | -0.22(-2.91%) |
Nov 07, 2005 | 7.435 | 7.649 | 7.435 | 7.610 | 205,155 | +0.13(+1.73%) |
Nov 04, 2005 | 7.389 | 7.496 | 7.252 | 7.481 | 90,503 | +0.12(+1.66%) |
Nov 03, 2005 | 7.016 | 7.374 | 6.894 | 7.359 | 142,393 | +0.36(+5.12%) |
Nov 02, 2005 | 6.802 | 7.046 | 6.726 | 7.000 | 34,125 | +0.23(+3.38%) |
Nov 01, 2005 | 6.916 | 7.061 | 6.665 | 6.772 | 127,438 | -0.27(-3.90%) |
Oct 31, 2005 | 6.962 | 7.061 | 6.962 | 7.046 | 22,353 | +0.16(+2.33%) |
Oct 28, 2005 | 6.749 | 6.970 | 6.711 | 6.886 | 51,957 | +0.18(+2.73%) |
Oct 27, 2005 | 6.718 | 6.817 | 6.680 | 6.703 | 36,842 | +0.05(+0.69%) |
Oct 26, 2005 | 6.718 | 6.733 | 6.558 | 6.657 | 240,222 | -0.08(-1.24%) |
Oct 25, 2005 | 6.756 | 6.794 | 6.627 | 6.741 | 78,246 | -0.10(-1.45%) |
Oct 24, 2005 | 6.833 | 6.855 | 6.825 | 6.840 | 5,975 | +0.02(+0.22%) |
Oct 21, 2005 | 6.840 | 6.863 | 6.787 | 6.825 | 11,364 | -0.06(-0.89%) |
Oct 20, 2005 | 6.794 | 6.916 | 6.794 | 6.886 | 35,610 | +0.05(+0.67%) |
Oct 19, 2005 | 6.810 | 6.840 | 6.733 | 6.840 | 110,172 | -0.02(-0.22%) |
Oct 18, 2005 | 6.802 | 6.894 | 6.787 | 6.855 | 23,520 | -0.02(-0.33%) |
Oct 17, 2005 | 6.855 | 6.886 | 6.779 | 6.878 | 35,661 | +0.02(+0.22%) |
Oct 14, 2005 | 7.138 | 7.138 | 6.833 | 6.863 | 65,072 | -0.16(-2.28%) |
Oct 13, 2005 | 6.878 | 7.183 | 6.871 | 7.023 | 53,423 | +0.07(+0.99%) |
Oct 12, 2005 | 6.833 | 7.054 | 6.833 | 6.955 | 45,850 | +0.04(+0.55%) |
Oct 11, 2005 | 6.932 | 7.031 | 6.802 | 6.916 | 21,015 | -0.08(-1.20%) |
Oct 10, 2005 | 6.802 | 7.000 | 6.802 | 7.000 | 11,836 | +0.13(+1.89%) |
Oct 07, 2005 | 6.909 | 6.985 | 6.817 | 6.871 | 75,336 | -0.08(-1.21%) |
Oct 06, 2005 | 6.909 | 6.955 | 6.909 | 6.955 | 20,589 | +0.02(+0.22%) |
Oct 05, 2005 | 7.031 | 7.031 | 6.939 | 6.939 | 14,278 | -0.15(-2.15%) |
Oct 04, 2005 | 7.206 | 7.206 | 7.038 | 7.092 | 27,379 | -0.11(-1.59%) |
Oct 03, 2005 | 7.122 | 7.206 | 7.038 | 7.206 | 40,160 | +0.04(+0.53%) |
Sep 30, 2005 | 7.107 | 7.168 | 6.962 | 7.168 | 98,230 | +0.04(+0.53%) |
Sep 29, 2005 | 7.199 | 7.199 | 6.985 | 7.130 | 64,860 | +0.00(+0.00%) |
Sep 28, 2005 | 7.000 | 7.214 | 6.977 | 7.130 | 143,528 | +0.11(+1.52%) |
Sep 27, 2005 | 6.924 | 7.031 | 6.921 | 7.023 | 58,069 | +0.12(+1.77%) |
Sep 26, 2005 | 6.886 | 6.939 | 6.886 | 6.901 | 34,536 | +0.00(+0.00%) |
Sep 23, 2005 | 6.901 | 6.916 | 6.825 | 6.901 | 28,084 | +0.00(+0.00%) |
Sep 22, 2005 | 6.901 | 6.901 | 6.794 | 6.901 | 58,531 | +0.00(+0.00%) |
Sep 21, 2005 | 6.901 | 6.932 | 6.817 | 6.901 | 50,389 | -0.02(-0.22%) |
Sep 20, 2005 | 6.977 | 6.993 | 6.817 | 6.916 | 52,095 | -0.06(-0.87%) |
Sep 19, 2005 | 6.909 | 6.985 | 6.901 | 6.977 | 50,255 | +0.05(+0.77%) |
Sep 16, 2005 | 6.596 | 6.932 | 6.528 | 6.924 | 419,336 | +0.31(+4.61%) |
Sep 15, 2005 | 6.604 | 6.657 | 6.604 | 6.619 | 17,824 | -0.02(-0.23%) |
Sep 14, 2005 | 6.665 | 6.680 | 6.573 | 6.634 | 56,257 | -0.04(-0.57%) |
Sep 13, 2005 | 6.543 | 6.707 | 6.535 | 6.672 | 182,795 | +0.10(+1.51%) |
Sep 12, 2005 | 6.474 | 6.642 | 6.474 | 6.573 | 90,354 | +0.12(+1.83%) |
Sep 09, 2005 | 6.512 | 6.520 | 6.436 | 6.455 | 13,059 | -0.06(-0.99%) |
Sep 08, 2005 | 6.512 | 6.528 | 6.482 | 6.520 | 80,292 | -0.02(-0.23%) |
Sep 07, 2005 | 6.535 | 6.589 | 6.482 | 6.535 | 48,116 | -0.05(-0.70%) |
Sep 06, 2005 | 6.596 | 6.688 | 6.520 | 6.581 | 53,902 | +0.03(+0.47%) |
Sep 02, 2005 | 6.604 | 6.619 | 6.451 | 6.550 | 47,168 | -0.05(-0.81%) |
Sep 01, 2005 | 6.589 | 6.703 | 6.360 | 6.604 | 86,424 | -0.05(-0.69%) |
Aug 31, 2005 | 6.650 | 6.711 | 6.596 | 6.650 | 35,846 | -0.05(-0.80%) |
Aug 30, 2005 | 6.611 | 6.741 | 6.611 | 6.703 | 26,005 | +0.05(+0.69%) |
Aug 29, 2005 | 6.520 | 6.672 | 6.291 | 6.657 | 51,586 | +0.05(+0.69%) |
Aug 26, 2005 | 6.398 | 6.650 | 6.299 | 6.611 | 38,036 | +0.21(+3.21%) |
Aug 25, 2005 | 6.390 | 6.447 | 6.375 | 6.406 | 61,607 | +0.05(+0.84%) |
Aug 24, 2005 | 6.345 | 6.444 | 6.345 | 6.352 | 23,687 | -0.01(-0.12%) |
Aug 23, 2005 | 6.428 | 6.505 | 6.345 | 6.360 | 70,994 | -0.08(-1.18%) |
Aug 22, 2005 | 6.482 | 6.535 | 6.352 | 6.436 | 108,561 | -0.06(-0.94%) |
Aug 19, 2005 | 6.482 | 6.550 | 6.482 | 6.497 | 38,981 | -0.05(-0.81%) |
Aug 18, 2005 | 6.520 | 6.604 | 6.459 | 6.550 | 32,562 | +0.03(+0.47%) |
Aug 17, 2005 | 6.558 | 6.672 | 6.421 | 6.520 | 99,383 | -0.10(-1.44%) |
Aug 16, 2005 | 6.695 | 6.695 | 6.444 | 6.615 | 81,966 | -0.06(-0.97%) |
Aug 15, 2005 | 6.680 | 6.726 | 6.672 | 6.680 | 28,436 | +0.11(+1.63%) |
Aug 12, 2005 | 6.772 | 6.779 | 6.573 | 6.573 | 36,462 | -0.11(-1.71%) |
Aug 11, 2005 | 6.596 | 6.718 | 6.596 | 6.688 | 34,256 | +0.11(+1.74%) |
Aug 10, 2005 | 6.794 | 6.840 | 6.573 | 6.573 | 36,522 | -0.13(-1.94%) |
Aug 09, 2005 | 6.589 | 6.863 | 6.589 | 6.703 | 39,162 | +0.07(+1.03%) |
Aug 08, 2005 | 6.726 | 6.848 | 6.589 | 6.634 | 36,895 | -0.07(-1.02%) |
Aug 05, 2005 | 6.794 | 6.901 | 6.634 | 6.703 | 89,536 | -0.05(-0.79%) |
Aug 04, 2005 | 6.764 | 6.825 | 6.756 | 6.756 | 44,819 | -0.04(-0.56%) |
Aug 03, 2005 | 6.939 | 6.993 | 6.749 | 6.794 | 86,926 | -0.15(-2.20%) |
Aug 02, 2005 | 7.046 | 7.054 | 6.924 | 6.947 | 121,507 | +0.02(+0.22%) |
Aug 01, 2005 | 6.955 | 7.160 | 6.741 | 6.932 | 231,982 | -0.11(-1.62%) |
Jul 29, 2005 | 6.711 | 7.092 | 6.444 | 7.046 | 349,865 | +0.65(+10.13%) |
Jul 28, 2005 | 6.291 | 6.550 | 6.291 | 6.398 | 107,756 | +0.05(+0.72%) |
Jul 27, 2005 | 6.207 | 6.459 | 6.146 | 6.352 | 119,886 | +0.14(+2.33%) |
Jul 26, 2005 | 6.245 | 6.322 | 6.162 | 6.207 | 77,606 | -0.11(-1.69%) |
Jul 25, 2005 | 6.154 | 6.406 | 6.154 | 6.314 | 75,838 | +0.10(+1.60%) |
Jul 22, 2005 | 6.177 | 6.215 | 6.123 | 6.215 | 23,174 | +0.02(+0.25%) |
Jul 21, 2005 | 6.101 | 6.268 | 6.078 | 6.200 | 45,791 | +0.10(+1.62%) |
Jul 20, 2005 | 6.146 | 6.191 | 6.101 | 6.101 | 22,628 | -0.02(-0.37%) |
Jul 19, 2005 | 6.017 | 6.146 | 6.017 | 6.123 | 13,618 | +0.09(+1.52%) |
Jul 18, 2005 | 6.101 | 6.116 | 5.925 | 6.032 | 44,787 | -0.09(-1.49%) |
Jul 15, 2005 | 6.154 | 6.230 | 6.078 | 6.123 | 23,975 | +0.02(+0.25%) |
Jul 14, 2005 | 6.192 | 6.230 | 6.040 | 6.108 | 245,006 | +0.03(+0.50%) |
Jul 13, 2005 | 6.215 | 6.215 | 6.062 | 6.078 | 46,317 | -0.18(-2.80%) |
Jul 12, 2005 | 6.245 | 6.291 | 6.230 | 6.253 | 60,347 | +0.07(+1.11%) |
Jul 11, 2005 | 6.154 | 6.223 | 6.078 | 6.184 | 76,061 | +0.03(+0.50%) |
Jul 08, 2005 | 6.154 | 6.184 | 6.131 | 6.154 | 49,926 | +0.00(+0.00%) |
Jul 07, 2005 | 6.139 | 6.184 | 6.085 | 6.154 | 63,083 | +0.03(+0.50%) |
Jul 06, 2005 | 6.123 | 6.139 | 6.085 | 6.123 | 82,648 | -0.04(-0.62%) |
Jul 05, 2005 | 6.070 | 6.169 | 6.070 | 6.162 | 66,486 | +0.08(+1.25%) |
Jul 01, 2005 | 5.994 | 6.108 | 5.971 | 6.085 | 78,681 | +0.11(+1.92%) |
Jun 30, 2005 | 5.811 | 5.994 | 5.651 | 5.971 | 121,629 | +0.18(+3.16%) |
Jun 29, 2005 | 5.597 | 5.818 | 5.597 | 5.788 | 231,669 | +0.13(+2.29%) |
Jun 28, 2005 | 5.651 | 5.704 | 5.605 | 5.658 | 149,814 | +0.02(+0.27%) |
Jun 27, 2005 | 5.620 | 5.803 | 5.620 | 5.643 | 333,927 | +0.01(+0.14%) |
Jun 24, 2005 | 6.024 | 6.024 | 5.574 | 5.635 | 2,162,061 | -0.40(-6.69%) |
Jun 23, 2005 | 6.108 | 6.230 | 6.040 | 6.040 | 86,910 | -0.08(-1.37%) |
Jun 22, 2005 | 6.116 | 6.215 | 6.047 | 6.123 | 73,431 | +0.02(+0.37%) |
Jun 21, 2005 | 6.108 | 6.223 | 6.093 | 6.101 | 182,910 | +0.00(+0.00%) |
Jun 20, 2005 | 6.055 | 6.177 | 6.024 | 6.101 | 56,619 | +0.03(+0.50%) |
Jun 17, 2005 | 6.123 | 6.123 | 6.024 | 6.070 | 346,151 | +0.00(+0.00%) |
Jun 16, 2005 | 5.795 | 6.070 | 5.765 | 6.070 | 108,512 | +0.31(+5.43%) |
Jun 15, 2005 | 5.818 | 5.818 | 5.666 | 5.757 | 118,206 | -0.10(-1.69%) |
Jun 14, 2005 | 5.856 | 5.925 | 5.773 | 5.856 | 55,096 | -0.08(-1.41%) |
Jun 13, 2005 | 5.727 | 5.986 | 5.727 | 5.940 | 113,290 | +0.06(+1.04%) |
Jun 10, 2005 | 5.795 | 5.879 | 5.666 | 5.879 | 43,075 | +0.11(+1.98%) |
Jun 09, 2005 | 5.536 | 5.765 | 5.536 | 5.765 | 77,310 | +0.18(+3.14%) |
Jun 08, 2005 | 5.529 | 5.597 | 5.529 | 5.590 | 86,825 | -0.05(-0.95%) |
Jun 07, 2005 | 5.666 | 5.818 | 5.567 | 5.643 | 116,168 | -0.01(-0.13%) |
Jun 06, 2005 | 5.681 | 5.681 | 5.605 | 5.651 | 71,953 | -0.04(-0.67%) |
Jun 03, 2005 | 5.757 | 5.773 | 5.666 | 5.689 | 44,906 | -0.08(-1.32%) |
Jun 02, 2005 | 5.803 | 5.803 | 5.643 | 5.765 | 37,890 | -0.11(-1.82%) |
Jun 01, 2005 | 5.544 | 5.986 | 5.544 | 5.872 | 116,693 | +0.30(+5.34%) |
May 31, 2005 | 5.551 | 5.704 | 5.551 | 5.574 | 34,081 | -0.06(-1.08%) |
May 27, 2005 | 5.666 | 5.666 | 5.529 | 5.635 | 91,150 | -0.09(-1.60%) |
May 26, 2005 | 5.567 | 5.727 | 5.529 | 5.727 | 67,998 | +0.16(+2.88%) |
May 25, 2005 | 5.605 | 5.643 | 5.536 | 5.567 | 41,651 | -0.09(-1.62%) |
May 24, 2005 | 5.719 | 5.719 | 5.582 | 5.658 | 47,602 | +0.01(+0.14%) |
May 23, 2005 | 5.643 | 5.681 | 5.536 | 5.651 | 90,670 | -0.03(-0.54%) |
May 20, 2005 | 5.719 | 5.734 | 5.590 | 5.681 | 68,661 | -0.03(-0.53%) |
May 19, 2005 | 5.719 | 5.734 | 5.612 | 5.712 | 72,008 | +0.02(+0.40%) |
May 18, 2005 | 5.574 | 5.704 | 5.567 | 5.689 | 119,989 | +0.08(+1.50%) |
May 17, 2005 | 5.536 | 5.628 | 5.521 | 5.605 | 83,254 | +0.00(+0.00%) |
May 16, 2005 | 5.529 | 5.605 | 5.498 | 5.605 | 53,101 | +0.08(+1.38%) |
May 13, 2005 | 5.582 | 5.582 | 5.529 | 5.529 | 134,117 | -0.01(-0.14%) |
May 12, 2005 | 5.567 | 6.146 | 5.490 | 5.536 | 265,271 | -0.03(-0.55%) |
May 11, 2005 | 5.620 | 5.689 | 5.468 | 5.567 | 101,190 | -0.03(-0.54%) |
May 10, 2005 | 5.483 | 5.597 | 5.376 | 5.597 | 102,359 | +0.08(+1.52%) |
May 09, 2005 | 5.490 | 5.551 | 5.384 | 5.513 | 144,627 | -0.02(-0.28%) |
May 06, 2005 | 5.582 | 5.582 | 5.506 | 5.529 | 102,906 | +0.03(+0.55%) |
May 05, 2005 | 5.490 | 5.536 | 5.460 | 5.498 | 233,405 | -0.08(-1.37%) |
May 04, 2005 | 5.612 | 5.612 | 5.429 | 5.574 | 118,530 | +0.03(+0.55%) |
May 03, 2005 | 5.643 | 5.643 | 5.498 | 5.544 | 189,027 | -0.18(-3.07%) |
May 02, 2005 | 5.529 | 5.719 | 5.483 | 5.719 | 119,852 | +0.20(+3.59%) |
Apr 29, 2005 | 5.437 | 5.521 | 5.330 | 5.521 | 222,551 | +0.38(+7.42%) |
Apr 28, 2005 | 5.239 | 5.338 | 5.124 | 5.140 | 182,898 | -0.15(-2.88%) |
Apr 27, 2005 | 5.323 | 5.361 | 5.254 | 5.292 | 84,859 | -0.07(-1.28%) |
Apr 26, 2005 | 5.285 | 5.376 | 5.262 | 5.361 | 88,446 | +0.02(+0.43%) |
Apr 25, 2005 | 5.285 | 5.391 | 5.201 | 5.338 | 61,862 | +0.03(+0.57%) |
Apr 22, 2005 | 5.414 | 5.414 | 5.254 | 5.307 | 117,439 | -0.18(-3.20%) |
Apr 21, 2005 | 5.155 | 5.498 | 5.109 | 5.483 | 98,462 | +0.35(+6.84%) |
Apr 20, 2005 | 5.216 | 5.353 | 5.132 | 5.132 | 129,827 | -0.09(-1.75%) |
Apr 19, 2005 | 5.178 | 5.254 | 5.109 | 5.224 | 108,801 | +0.01(+0.15%) |
Apr 18, 2005 | 5.323 | 5.375 | 5.117 | 5.216 | 94,146 | -0.05(-0.87%) |
Apr 15, 2005 | 5.399 | 5.407 | 5.254 | 5.262 | 57,637 | -0.14(-2.54%) |
Apr 14, 2005 | 5.399 | 5.506 | 5.391 | 5.399 | 58,716 | -0.03(-0.56%) |
Apr 13, 2005 | 5.391 | 5.742 | 5.391 | 5.429 | 114,598 | +0.02(+0.28%) |
Apr 12, 2005 | 5.292 | 5.422 | 5.262 | 5.414 | 1,090,059 | +0.12(+2.31%) |
Apr 11, 2005 | 5.300 | 5.429 | 5.285 | 5.292 | 99,991 | -0.01(-0.14%) |
Apr 08, 2005 | 5.414 | 5.422 | 5.262 | 5.300 | 79,679 | -0.11(-1.97%) |
Apr 07, 2005 | 5.346 | 5.452 | 5.346 | 5.407 | 33,102 | +0.05(+0.85%) |
Apr 06, 2005 | 5.468 | 5.506 | 5.361 | 5.361 | 115,380 | -0.02(-0.42%) |
Apr 05, 2005 | 5.445 | 5.506 | 5.368 | 5.384 | 96,050 | -0.01(-0.14%) |
Apr 04, 2005 | 5.338 | 5.453 | 5.300 | 5.391 | 85,102 | -0.11(-2.08%) |