Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 5.750 | 5.760 | 5.750 | 5.750 | 4,800 | +0.00(+0.00%) |
Mar 30, 2006 | 5.720 | 5.750 | 5.720 | 5.750 | 2,300 | +0.03(+0.52%) |
Mar 29, 2006 | 5.720 | 5.740 | 5.720 | 5.720 | 3,100 | -0.02(-0.35%) |
Mar 28, 2006 | 5.710 | 5.740 | 5.710 | 5.740 | 2,000 | +0.04(+0.70%) |
Mar 27, 2006 | 5.710 | 5.710 | 5.700 | 5.700 | 3,400 | +0.00(+0.00%) |
Mar 24, 2006 | 5.710 | 5.740 | 5.700 | 5.700 | 1,400 | +0.00(+0.00%) |
Mar 23, 2006 | 5.720 | 5.740 | 5.700 | 5.700 | 8,500 | -0.02(-0.35%) |
Mar 22, 2006 | 5.710 | 5.720 | 5.710 | 5.720 | 600 | +0.01(+0.18%) |
Mar 21, 2006 | 5.680 | 5.710 | 5.680 | 5.710 | 2,600 | +0.03(+0.53%) |
Mar 20, 2006 | 5.690 | 5.690 | 5.680 | 5.680 | 9,300 | -0.01(-0.18%) |
Mar 17, 2006 | 5.700 | 5.700 | 5.690 | 5.690 | 5,100 | +0.02(+0.35%) |
Mar 16, 2006 | 5.670 | 5.670 | 5.670 | 5.670 | 400 | +0.00(+0.04%) |
Mar 15, 2006 | 5.660 | 5.700 | 5.650 | 5.668 | 1,600 | -0.02(-0.39%) |
Mar 14, 2006 | 5.660 | 5.690 | 5.650 | 5.690 | 2,400 | +0.04(+0.71%) |
Mar 13, 2006 | 5.700 | 5.700 | 5.560 | 5.650 | 25,400 | -0.09(-1.57%) |
Mar 10, 2006 | 5.720 | 5.740 | 5.700 | 5.740 | 1,200 | +0.00(+0.00%) |
Mar 09, 2006 | 5.720 | 5.740 | 5.720 | 5.740 | 300 | +0.04(+0.70%) |
Mar 08, 2006 | 5.680 | 5.700 | 5.680 | 5.700 | 300 | -0.03(-0.52%) |
Mar 07, 2006 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 5.630 | 5.740 | 5.630 | 5.730 | 14,900 | +0.12(+2.14%) |
Mar 03, 2006 | 5.640 | 5.640 | 5.610 | 5.610 | 2,300 | -0.02(-0.36%) |
Mar 02, 2006 | 5.630 | 5.630 | 5.630 | 5.630 | 1,600 | +0.00(+0.00%) |
Mar 01, 2006 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 5.600 | 5.630 | 5.610 | 5.630 | 1,700 | +0.03(+0.54%) |
Feb 27, 2006 | 5.660 | 5.660 | 5.590 | 5.600 | 6,200 | -0.05(-0.88%) |
Feb 24, 2006 | 5.650 | 5.650 | 5.650 | 5.650 | 1,500 | +0.00(+0.00%) |
Feb 23, 2006 | 5.650 | 5.670 | 5.650 | 5.650 | 2,600 | +0.00(+0.00%) |
Feb 22, 2006 | 5.650 | 5.650 | 5.650 | 5.650 | 2,300 | -0.05(-0.88%) |
Feb 21, 2006 | 5.660 | 5.740 | 5.660 | 5.700 | 6,700 | +0.04(+0.71%) |
Feb 17, 2006 | 5.660 | 5.660 | 5.660 | 5.660 | 200 | -0.06(-1.03%) |
Feb 16, 2006 | 5.660 | 5.719 | 5.660 | 5.719 | 500 | +0.06(+1.04%) |
Feb 15, 2006 | 5.720 | 5.720 | 5.660 | 5.660 | 1,900 | -0.01(-0.18%) |
Feb 14, 2006 | 5.660 | 5.680 | 5.660 | 5.670 | 4,400 | -0.03(-0.53%) |
Feb 13, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 5.670 | 5.700 | 5.650 | 5.700 | 4,800 | +0.07(+1.24%) |
Feb 09, 2006 | 5.620 | 5.630 | 5.620 | 5.630 | 4,600 | +0.01(+0.18%) |
Feb 08, 2006 | 5.620 | 5.640 | 5.620 | 5.620 | 5,700 | +0.00(+0.00%) |
Feb 07, 2006 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 5.610 | 5.620 | 5.610 | 5.620 | 300 | +0.00(+0.00%) |
Feb 03, 2006 | 5.620 | 5.620 | 5.620 | 5.620 | 300 | +0.00(+0.00%) |
Feb 02, 2006 | 5.650 | 5.650 | 5.620 | 5.620 | 1,200 | -0.08(-1.40%) |
Feb 01, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 200 | -0.04(-0.70%) |
Jan 31, 2006 | 5.610 | 5.740 | 5.610 | 5.740 | 3,100 | +0.09(+1.59%) |
Jan 30, 2006 | 5.630 | 5.650 | 5.610 | 5.650 | 2,200 | -0.03(-0.53%) |
Jan 27, 2006 | 5.580 | 5.700 | 5.570 | 5.680 | 12,900 | -0.02(-0.35%) |
Jan 26, 2006 | 5.650 | 5.700 | 5.650 | 5.700 | 9,300 | +0.06(+1.06%) |
Jan 25, 2006 | 5.640 | 5.640 | 5.640 | 5.640 | 2,000 | -0.03(-0.53%) |
Jan 24, 2006 | 5.570 | 5.700 | 5.570 | 5.670 | 44,100 | +0.10(+1.80%) |
Jan 23, 2006 | 5.580 | 5.580 | 5.570 | 5.570 | 900 | +0.00(+0.00%) |
Jan 20, 2006 | 5.550 | 5.600 | 5.550 | 5.570 | 9,000 | +0.01(+0.18%) |
Jan 19, 2006 | 5.480 | 5.560 | 5.480 | 5.560 | 6,900 | +0.04(+0.72%) |
Jan 18, 2006 | 5.500 | 5.520 | 5.480 | 5.520 | 6,100 | -0.03(-0.54%) |
Jan 17, 2006 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.550 | 5.550 | 5.500 | 5.550 | 7,800 | +0.00(+0.00%) |
Jan 12, 2006 | 5.550 | 5.589 | 5.550 | 5.550 | 2,500 | +0.00(+0.00%) |
Jan 11, 2006 | 5.500 | 5.550 | 5.500 | 5.550 | 5,700 | +0.05(+0.91%) |
Jan 10, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 200 | -0.03(-0.54%) |
Jan 09, 2006 | 5.550 | 5.550 | 5.490 | 5.530 | 8,700 | +0.03(+0.55%) |
Jan 06, 2006 | 5.450 | 5.600 | 5.450 | 5.500 | 10,400 | +0.14(+2.61%) |
Jan 05, 2006 | 5.500 | 5.500 | 5.360 | 5.360 | 3,500 | -0.15(-2.72%) |
Jan 04, 2006 | 5.500 | 5.510 | 5.500 | 5.510 | 6,500 | -0.04(-0.72%) |
Jan 03, 2006 | 5.600 | 5.600 | 5.550 | 5.550 | 2,200 | +0.00(+0.00%) |
Dec 30, 2005 | 5.510 | 5.550 | 5.500 | 5.550 | 5,400 | +0.05(+0.91%) |
Dec 29, 2005 | 5.520 | 5.550 | 5.500 | 5.500 | 11,500 | -0.11(-1.96%) |
Dec 28, 2005 | 5.520 | 5.620 | 5.520 | 5.610 | 4,100 | +0.05(+0.90%) |
Dec 27, 2005 | 5.560 | 5.570 | 5.560 | 5.560 | 4,400 | -0.06(-1.07%) |
Dec 23, 2005 | 5.480 | 5.620 | 5.480 | 5.620 | 4,200 | +0.12(+2.18%) |
Dec 22, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 5.500 | 5.500 | 5.450 | 5.500 | 2,800 | +0.01(+0.18%) |
Dec 20, 2005 | 5.590 | 5.590 | 5.490 | 5.490 | 4,600 | -0.05(-0.90%) |
Dec 19, 2005 | 5.570 | 5.580 | 5.520 | 5.540 | 42,200 | +0.02(+0.36%) |
Dec 16, 2005 | 5.570 | 5.570 | 5.520 | 5.520 | 146,500 | -0.05(-0.90%) |
Dec 15, 2005 | 5.570 | 5.570 | 5.570 | 5.570 | 700 | -0.01(-0.18%) |
Dec 14, 2005 | 5.660 | 5.660 | 5.570 | 5.580 | 1,600 | -0.02(-0.36%) |
Dec 13, 2005 | 5.600 | 5.600 | 5.570 | 5.600 | 18,200 | +0.02(+0.36%) |
Dec 12, 2005 | 5.600 | 5.600 | 5.570 | 5.580 | 16,800 | -0.03(-0.53%) |
Dec 09, 2005 | 5.630 | 5.630 | 5.600 | 5.610 | 4,300 | -0.05(-0.88%) |
Dec 08, 2005 | 5.650 | 5.690 | 5.650 | 5.660 | 20,800 | +0.01(+0.18%) |
Dec 07, 2005 | 5.520 | 5.700 | 5.520 | 5.650 | 67,400 | +0.15(+2.73%) |
Dec 06, 2005 | 5.480 | 5.500 | 5.480 | 5.500 | 4,400 | -0.01(-0.18%) |
Dec 05, 2005 | 5.500 | 5.510 | 5.480 | 5.510 | 3,000 | +0.03(+0.55%) |
Dec 02, 2005 | 5.480 | 5.480 | 5.480 | 5.480 | 7,600 | +0.00(+0.00%) |
Dec 01, 2005 | 5.500 | 5.590 | 5.480 | 5.480 | 1,700 | +0.02(+0.37%) |
Nov 30, 2005 | 5.400 | 5.500 | 5.400 | 5.460 | 7,400 | -0.04(-0.73%) |
Nov 29, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 5.490 | 5.500 | 5.490 | 5.500 | 1,000 | +0.05(+0.92%) |
Nov 25, 2005 | 5.450 | 5.450 | 5.450 | 5.450 | 300 | +0.04(+0.74%) |
Nov 23, 2005 | 5.440 | 5.460 | 5.410 | 5.410 | 15,300 | -0.02(-0.37%) |
Nov 22, 2005 | 5.421 | 5.430 | 5.410 | 5.430 | 700 | -0.05(-0.91%) |
Nov 21, 2005 | 5.480 | 5.490 | 5.450 | 5.480 | 12,800 | -0.03(-0.54%) |
Nov 18, 2005 | 5.400 | 5.510 | 5.370 | 5.510 | 24,800 | +0.01(+0.18%) |
Nov 17, 2005 | 5.420 | 5.500 | 5.420 | 5.500 | 25,700 | +0.09(+1.66%) |
Nov 16, 2005 | 5.400 | 5.410 | 5.400 | 5.410 | 9,400 | +0.01(+0.19%) |
Nov 15, 2005 | 5.450 | 5.400 | 5.390 | 5.400 | 9,400 | +0.04(+0.75%) |
Nov 14, 2005 | 5.370 | 5.430 | 5.360 | 5.360 | 15,400 | -0.01(-0.19%) |
Nov 11, 2005 | 5.380 | 5.410 | 5.370 | 5.370 | 9,000 | +0.01(+0.19%) |
Nov 10, 2005 | 5.350 | 5.380 | 5.340 | 5.360 | 38,600 | +0.02(+0.37%) |
Nov 09, 2005 | 5.340 | 5.340 | 5.310 | 5.340 | 9,100 | +0.03(+0.56%) |
Nov 08, 2005 | 5.370 | 5.410 | 5.290 | 5.310 | 76,000 | -0.09(-1.67%) |
Nov 07, 2005 | 5.460 | 5.510 | 5.360 | 5.400 | 44,600 | -0.01(-0.18%) |
Nov 04, 2005 | 5.500 | 5.600 | 5.350 | 5.410 | 142,100 | +0.46(+9.29%) |
Nov 03, 2005 | 5.150 | 5.150 | 4.950 | 4.950 | 1,800 | -0.23(-4.44%) |
Nov 02, 2005 | 5.150 | 5.200 | 5.150 | 5.180 | 400 | -0.02(-0.38%) |
Nov 01, 2005 | 5.250 | 5.250 | 5.150 | 5.200 | 5,800 | -0.05(-0.95%) |
Oct 31, 2005 | 5.400 | 5.400 | 5.200 | 5.250 | 9,100 | -0.15(-2.78%) |
Oct 28, 2005 | 5.350 | 5.400 | 5.300 | 5.400 | 2,700 | +0.00(+0.00%) |
Oct 27, 2005 | 5.340 | 5.450 | 5.340 | 5.400 | 3,200 | +0.10(+1.89%) |
Oct 26, 2005 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.10(-1.85%) |
Oct 25, 2005 | 5.430 | 5.550 | 5.400 | 5.400 | 5,100 | +0.05(+0.93%) |
Oct 24, 2005 | 5.420 | 5.420 | 5.350 | 5.350 | 2,200 | -0.15(-2.73%) |
Oct 21, 2005 | 5.270 | 5.500 | 5.270 | 5.500 | 7,300 | +0.11(+2.04%) |
Oct 20, 2005 | 5.340 | 5.390 | 5.340 | 5.390 | 1,200 | +0.10(+1.89%) |
Oct 19, 2005 | 5.220 | 5.300 | 4.860 | 5.290 | 26,300 | +0.19(+3.73%) |
Oct 18, 2005 | 5.220 | 5.220 | 5.100 | 5.100 | 2,000 | -0.01(-0.20%) |
Oct 17, 2005 | 5.250 | 5.390 | 5.110 | 5.110 | 11,100 | -0.08(-1.54%) |
Oct 14, 2005 | 5.200 | 5.330 | 5.160 | 5.190 | 5,600 | -0.06(-1.14%) |
Oct 13, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 500 | -0.03(-0.57%) |
Oct 12, 2005 | 5.420 | 5.420 | 5.250 | 5.280 | 8,200 | -0.22(-4.00%) |
Oct 11, 2005 | 5.410 | 5.500 | 5.380 | 5.500 | 10,800 | -0.02(-0.36%) |
Oct 10, 2005 | 5.490 | 5.520 | 5.480 | 5.520 | 7,000 | +0.07(+1.28%) |
Oct 07, 2005 | 5.450 | 5.460 | 5.400 | 5.450 | 12,400 | +0.03(+0.55%) |
Oct 06, 2005 | 5.590 | 5.590 | 5.420 | 5.420 | 10,600 | -0.10(-1.81%) |
Oct 05, 2005 | 5.600 | 5.600 | 5.510 | 5.520 | 11,500 | -0.08(-1.43%) |
Oct 04, 2005 | 5.630 | 5.630 | 5.600 | 5.600 | 10,300 | -0.05(-0.88%) |
Oct 03, 2005 | 5.750 | 5.750 | 5.650 | 5.650 | 2,800 | -0.18(-3.09%) |
Sep 30, 2005 | 5.680 | 5.830 | 5.680 | 5.830 | 4,000 | +0.23(+4.11%) |
Sep 29, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | -0.05(-0.88%) |
Sep 28, 2005 | 5.600 | 5.700 | 5.600 | 5.650 | 500 | -0.04(-0.70%) |
Sep 27, 2005 | 5.710 | 5.710 | 5.550 | 5.690 | 8,000 | -0.06(-0.97%) |
Sep 26, 2005 | 5.750 | 5.750 | 5.746 | 5.746 | 400 | -0.05(-0.93%) |
Sep 23, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 5.830 | 5.830 | 5.800 | 5.800 | 4,200 | -0.05(-0.85%) |
Sep 21, 2005 | 5.800 | 5.850 | 5.800 | 5.850 | 3,600 | +0.00(+0.00%) |
Sep 20, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.05(-0.85%) |
Sep 19, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 5,100 | -0.05(-0.84%) |
Sep 15, 2005 | 5.710 | 5.950 | 5.710 | 5.950 | 1,900 | +0.15(+2.59%) |
Sep 14, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 5.660 | 5.880 | 5.600 | 5.800 | 23,600 | +0.15(+2.65%) |
Sep 12, 2005 | 5.550 | 5.650 | 5.550 | 5.650 | 1,600 | +0.03(+0.53%) |
Sep 09, 2005 | 5.550 | 5.620 | 5.550 | 5.620 | 13,900 | -0.01(-0.18%) |
Sep 08, 2005 | 5.770 | 5.770 | 5.600 | 5.630 | 24,600 | -0.17(-2.93%) |
Sep 07, 2005 | 6.070 | 6.070 | 5.800 | 5.800 | 12,700 | -0.32(-5.23%) |
Sep 06, 2005 | 6.120 | 6.120 | 6.120 | 6.120 | 400 | -0.08(-1.29%) |
Sep 02, 2005 | 6.400 | 6.400 | 6.200 | 6.200 | 8,700 | -0.29(-4.47%) |
Sep 01, 2005 | 6.650 | 6.650 | 6.490 | 6.490 | 9,800 | -0.16(-2.41%) |
Aug 31, 2005 | 6.650 | 6.660 | 6.550 | 6.650 | 2,500 | -0.04(-0.60%) |
Aug 30, 2005 | 6.730 | 6.730 | 6.690 | 6.690 | 1,900 | +0.04(+0.60%) |
Aug 29, 2005 | 6.660 | 6.660 | 6.650 | 6.650 | 2,200 | -0.02(-0.30%) |
Aug 26, 2005 | 6.670 | 6.670 | 6.670 | 6.670 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 6.840 | 6.890 | 6.620 | 6.670 | 5,500 | -0.15(-2.20%) |
Aug 24, 2005 | 6.740 | 6.820 | 6.740 | 6.820 | 1,900 | +0.13(+1.94%) |
Aug 23, 2005 | 6.640 | 6.750 | 6.640 | 6.690 | 2,200 | +0.09(+1.36%) |
Aug 22, 2005 | 6.600 | 6.600 | 6.600 | 6.600 | 100 | -0.02(-0.30%) |
Aug 19, 2005 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 6.600 | 6.620 | 6.600 | 6.620 | 2,200 | +0.02(+0.30%) |
Aug 17, 2005 | 6.750 | 6.750 | 6.600 | 6.600 | 2,800 | -0.12(-1.79%) |
Aug 16, 2005 | 6.800 | 6.800 | 6.720 | 6.720 | 700 | -0.03(-0.44%) |
Aug 15, 2005 | 6.600 | 6.790 | 6.550 | 6.750 | 10,100 | +0.11(+1.66%) |
Aug 12, 2005 | 6.500 | 6.640 | 6.500 | 6.640 | 7,500 | -0.01(-0.15%) |
Aug 11, 2005 | 6.600 | 6.650 | 6.600 | 6.650 | 3,900 | +0.02(+0.30%) |
Aug 10, 2005 | 6.700 | 6.700 | 6.630 | 6.630 | 700 | -0.12(-1.78%) |
Aug 09, 2005 | 6.400 | 6.750 | 6.400 | 6.750 | 15,000 | +0.30(+4.65%) |
Aug 08, 2005 | 6.300 | 6.450 | 6.234 | 6.450 | 20,700 | +0.13(+2.06%) |
Aug 05, 2005 | 6.310 | 6.380 | 6.300 | 6.320 | 11,100 | +0.00(+0.00%) |
Aug 04, 2005 | 6.350 | 6.400 | 6.260 | 6.320 | 17,000 | +0.02(+0.32%) |
Aug 03, 2005 | 6.350 | 6.350 | 6.300 | 6.300 | 4,200 | -0.05(-0.79%) |
Aug 02, 2005 | 6.180 | 6.350 | 6.130 | 6.350 | 4,600 | +0.15(+2.42%) |
Aug 01, 2005 | 6.030 | 6.200 | 6.030 | 6.200 | 13,100 | +0.17(+2.82%) |
Jul 29, 2005 | 6.090 | 6.100 | 6.000 | 6.030 | 4,800 | +0.02(+0.33%) |
Jul 28, 2005 | 6.010 | 6.010 | 6.000 | 6.010 | 2,100 | +0.01(+0.17%) |
Jul 27, 2005 | 6.020 | 6.100 | 6.000 | 6.000 | 6,000 | -0.10(-1.64%) |
Jul 26, 2005 | 6.050 | 6.100 | 6.050 | 6.100 | 3,700 | +0.10(+1.67%) |
Jul 25, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 600 | +0.00(+0.00%) |
Jul 22, 2005 | 5.950 | 6.000 | 5.950 | 6.000 | 9,700 | +0.10(+1.69%) |
Jul 21, 2005 | 5.950 | 5.950 | 5.900 | 5.900 | 2,100 | -0.15(-2.48%) |
Jul 20, 2005 | 5.900 | 6.050 | 5.850 | 6.050 | 2,900 | +0.08(+1.34%) |
Jul 19, 2005 | 6.020 | 6.020 | 5.970 | 5.970 | 2,500 | -0.13(-2.13%) |
Jul 18, 2005 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | +0.00(+0.00%) |
Jul 15, 2005 | 6.080 | 6.100 | 6.080 | 6.100 | 1,700 | +0.10(+1.67%) |
Jul 14, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 3,400 | -0.05(-0.83%) |
Jul 13, 2005 | 5.850 | 6.050 | 5.850 | 6.050 | 2,400 | +0.15(+2.54%) |
Jul 12, 2005 | 6.030 | 6.030 | 5.900 | 5.900 | 3,500 | -0.18(-2.96%) |
Jul 11, 2005 | 6.080 | 6.080 | 6.080 | 6.080 | 500 | -0.05(-0.82%) |
Jul 08, 2005 | 5.990 | 6.230 | 5.990 | 6.130 | 5,300 | +0.14(+2.34%) |
Jul 07, 2005 | 5.800 | 5.990 | 5.800 | 5.990 | 3,200 | +0.14(+2.39%) |
Jul 06, 2005 | 5.750 | 5.850 | 5.750 | 5.850 | 3,500 | +0.04(+0.69%) |
Jul 05, 2005 | 5.810 | 5.810 | 5.810 | 5.810 | 100 | +0.04(+0.69%) |
Jul 01, 2005 | 5.770 | 5.770 | 5.770 | 5.770 | 1,000 | +0.02(+0.35%) |
Jun 30, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 1,400 | +0.04(+0.70%) |
Jun 29, 2005 | 5.700 | 5.710 | 5.650 | 5.710 | 1,300 | +0.00(+0.00%) |
Jun 28, 2005 | 5.880 | 5.880 | 5.700 | 5.710 | 1,800 | -0.14(-2.39%) |
Jun 27, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.05(-0.85%) |
Jun 24, 2005 | 5.810 | 5.900 | 5.810 | 5.900 | 1,000 | +0.15(+2.61%) |
Jun 23, 2005 | 5.980 | 6.090 | 5.750 | 5.750 | 5,700 | -0.23(-3.85%) |
Jun 22, 2005 | 6.000 | 6.010 | 5.650 | 5.980 | 16,200 | -0.02(-0.33%) |
Jun 21, 2005 | 5.730 | 6.000 | 5.720 | 6.000 | 7,000 | +0.24(+4.17%) |
Jun 20, 2005 | 5.700 | 5.760 | 5.680 | 5.760 | 1,700 | +0.14(+2.49%) |
Jun 17, 2005 | 5.630 | 5.630 | 5.620 | 5.620 | 1,500 | -0.01(-0.18%) |
Jun 16, 2005 | 5.630 | 5.630 | 5.630 | 5.630 | 800 | -0.04(-0.71%) |
Jun 15, 2005 | 5.610 | 5.680 | 5.500 | 5.670 | 5,000 | -0.08(-1.39%) |
Jun 14, 2005 | 5.800 | 5.800 | 5.750 | 5.750 | 5,000 | -0.16(-2.71%) |
Jun 13, 2005 | 6.000 | 6.000 | 5.910 | 5.910 | 4,000 | -0.19(-3.11%) |
Jun 10, 2005 | 5.970 | 6.100 | 5.970 | 6.100 | 3,900 | +0.12(+2.01%) |
Jun 09, 2005 | 5.980 | 5.980 | 5.950 | 5.980 | 9,200 | +0.00(+0.00%) |
Jun 08, 2005 | 5.960 | 5.980 | 5.960 | 5.980 | 2,900 | +0.02(+0.34%) |
Jun 07, 2005 | 6.300 | 6.300 | 5.960 | 5.960 | 6,500 | -0.34(-5.40%) |
Jun 06, 2005 | 6.300 | 6.300 | 6.200 | 6.300 | 3,100 | +0.00(+0.00%) |
Jun 03, 2005 | 6.350 | 6.350 | 6.300 | 6.300 | 1,300 | -0.10(-1.56%) |
Jun 02, 2005 | 6.410 | 6.500 | 6.400 | 6.400 | 2,300 | +0.00(+0.00%) |
Jun 01, 2005 | 6.530 | 6.530 | 6.400 | 6.400 | 1,800 | -0.11(-1.69%) |
May 31, 2005 | 6.460 | 6.510 | 6.460 | 6.510 | 600 | +0.05(+0.77%) |
May 27, 2005 | 6.490 | 6.490 | 6.460 | 6.460 | 600 | -0.06(-0.92%) |
May 26, 2005 | 6.470 | 6.520 | 6.470 | 6.520 | 2,700 | +0.00(+0.00%) |
May 25, 2005 | 6.570 | 6.570 | 6.520 | 6.520 | 4,200 | +0.10(+1.56%) |
May 24, 2005 | 6.600 | 6.600 | 6.420 | 6.420 | 1,600 | -0.21(-3.17%) |
May 23, 2005 | 6.650 | 6.700 | 6.630 | 6.630 | 6,600 | +0.18(+2.79%) |
May 20, 2005 | 6.770 | 6.770 | 6.450 | 6.450 | 6,800 | -0.31(-4.59%) |
May 19, 2005 | 6.770 | 6.770 | 6.700 | 6.760 | 1,400 | -0.04(-0.59%) |
May 18, 2005 | 6.660 | 6.800 | 6.660 | 6.800 | 4,100 | +0.11(+1.64%) |
May 17, 2005 | 6.590 | 6.690 | 6.550 | 6.690 | 2,300 | +0.03(+0.45%) |
May 16, 2005 | 6.520 | 6.660 | 6.520 | 6.660 | 5,400 | +0.14(+2.15%) |
May 13, 2005 | 6.530 | 6.530 | 6.410 | 6.520 | 5,400 | +0.00(+0.00%) |
May 12, 2005 | 6.550 | 6.620 | 6.520 | 6.520 | 1,800 | +0.02(+0.31%) |
May 11, 2005 | 6.000 | 6.500 | 6.000 | 6.500 | 11,000 | +0.38(+6.21%) |
May 10, 2005 | 6.050 | 6.310 | 6.050 | 6.120 | 23,300 | +0.13(+2.17%) |
May 09, 2005 | 5.890 | 5.990 | 5.760 | 5.990 | 8,700 | +0.05(+0.84%) |
May 06, 2005 | 5.900 | 5.940 | 5.900 | 5.940 | 5,500 | +0.04(+0.68%) |
May 05, 2005 | 5.850 | 5.910 | 5.850 | 5.900 | 3,700 | +0.12(+2.08%) |
May 04, 2005 | 5.700 | 5.830 | 5.700 | 5.780 | 3,100 | -0.02(-0.34%) |
May 03, 2005 | 5.850 | 6.200 | 5.800 | 5.800 | 27,500 | +0.00(+0.00%) |
May 02, 2005 | 6.000 | 6.150 | 5.800 | 5.800 | 10,500 | -0.10(-1.69%) |
Apr 29, 2005 | 6.180 | 6.180 | 5.900 | 5.900 | 1,200 | -0.28(-4.53%) |
Apr 28, 2005 | 6.200 | 6.300 | 6.180 | 6.180 | 9,000 | -0.03(-0.48%) |
Apr 27, 2005 | 6.210 | 6.210 | 6.210 | 6.210 | 500 | -0.04(-0.64%) |
Apr 26, 2005 | 6.470 | 6.470 | 6.250 | 6.250 | 5,300 | -0.15(-2.34%) |
Apr 25, 2005 | 6.460 | 6.500 | 6.400 | 6.400 | 5,700 | -0.06(-0.93%) |
Apr 22, 2005 | 6.480 | 6.480 | 6.430 | 6.460 | 3,700 | +0.04(+0.62%) |
Apr 21, 2005 | 6.480 | 6.490 | 6.420 | 6.420 | 3,500 | +0.01(+0.16%) |
Apr 20, 2005 | 6.500 | 6.500 | 6.410 | 6.410 | 1,500 | -0.14(-2.14%) |
Apr 19, 2005 | 6.470 | 6.550 | 6.460 | 6.550 | 5,700 | +0.13(+2.02%) |
Apr 18, 2005 | 6.450 | 6.450 | 6.350 | 6.420 | 400 | +0.02(+0.31%) |
Apr 15, 2005 | 6.400 | 6.400 | 6.400 | 6.400 | 400 | -0.05(-0.78%) |
Apr 14, 2005 | 6.560 | 6.560 | 6.450 | 6.450 | 8,000 | -0.16(-2.42%) |
Apr 13, 2005 | 6.430 | 6.670 | 6.430 | 6.610 | 7,500 | +0.08(+1.23%) |
Apr 12, 2005 | 6.600 | 6.600 | 6.500 | 6.530 | 1,900 | -0.15(-2.25%) |
Apr 11, 2005 | 6.600 | 6.680 | 6.600 | 6.680 | 1,900 | -0.01(-0.15%) |
Apr 08, 2005 | 6.690 | 6.690 | 6.690 | 6.690 | 600 | -0.01(-0.15%) |
Apr 07, 2005 | 6.780 | 6.800 | 6.600 | 6.700 | 9,000 | -0.18(-2.62%) |
Apr 06, 2005 | 7.050 | 7.050 | 6.810 | 6.880 | 6,300 | -0.17(-2.41%) |
Apr 05, 2005 | 6.930 | 7.050 | 6.900 | 7.050 | 8,800 | +0.17(+2.47%) |
Apr 04, 2005 | 6.800 | 6.950 | 6.800 | 6.880 | 5,300 | +0.14(+2.08%) |