Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.127 | 6.176 | 6.093 | 6.115 | 23,267 | +0.00(+0.00%) |
May 30, 2006 | 6.046 | 6.115 | 6.046 | 6.115 | 24,237 | +0.02(+0.30%) |
May 26, 2006 | 6.065 | 6.096 | 6.065 | 6.096 | 6,140 | +0.00(+0.00%) |
May 25, 2006 | 6.040 | 6.096 | 6.040 | 6.096 | 4,039 | +0.01(+0.10%) |
May 24, 2006 | 6.071 | 6.092 | 6.009 | 6.090 | 13,411 | +0.04(+0.62%) |
May 23, 2006 | 5.991 | 6.059 | 5.991 | 6.053 | 5,655 | +0.01(+0.20%) |
May 22, 2006 | 6.034 | 6.053 | 5.985 | 6.040 | 11,795 | +0.01(+0.10%) |
May 19, 2006 | 5.960 | 6.040 | 5.954 | 6.034 | 27,469 | +0.02(+0.41%) |
May 18, 2006 | 5.941 | 6.015 | 5.941 | 6.009 | 7,755 | +0.07(+1.15%) |
May 17, 2006 | 5.997 | 6.028 | 5.941 | 5.941 | 21,490 | -0.07(-1.23%) |
May 16, 2006 | 5.978 | 6.096 | 5.978 | 6.015 | 44,273 | -0.01(-0.10%) |
May 15, 2006 | 5.929 | 6.115 | 5.929 | 6.022 | 29,569 | +0.09(+1.57%) |
May 12, 2006 | 5.941 | 5.972 | 5.929 | 5.929 | 14,704 | -0.01(-0.10%) |
May 11, 2006 | 5.960 | 5.978 | 5.935 | 5.935 | 9,371 | -0.05(-0.83%) |
May 10, 2006 | 5.947 | 6.028 | 5.947 | 5.985 | 11,472 | +0.02(+0.42%) |
May 09, 2006 | 6.040 | 6.046 | 5.960 | 5.960 | 21,813 | -0.06(-1.03%) |
May 08, 2006 | 6.090 | 6.090 | 5.997 | 6.022 | 27,953 | -0.04(-0.61%) |
May 05, 2006 | 6.034 | 6.084 | 6.034 | 6.059 | 24,237 | +0.04(+0.62%) |
May 04, 2006 | 6.189 | 6.189 | 5.892 | 6.022 | 86,446 | -0.16(-2.60%) |
May 03, 2006 | 6.096 | 6.189 | 6.096 | 6.183 | 9,533 | +0.04(+0.60%) |
May 02, 2006 | 6.207 | 6.207 | 6.133 | 6.145 | 13,249 | -0.05(-0.80%) |
May 01, 2006 | 6.164 | 6.195 | 6.158 | 6.195 | 16,319 | +0.08(+1.32%) |
Apr 28, 2006 | 6.145 | 6.183 | 6.115 | 6.115 | 15,027 | -0.02(-0.40%) |
Apr 27, 2006 | 6.139 | 6.164 | 6.084 | 6.139 | 22,783 | +0.05(+0.81%) |
Apr 26, 2006 | 6.065 | 6.090 | 6.046 | 6.090 | 11,149 | +0.05(+0.82%) |
Apr 25, 2006 | 5.978 | 6.040 | 5.972 | 6.040 | 22,621 | +0.02(+0.41%) |
Apr 24, 2006 | 5.978 | 6.015 | 5.978 | 6.015 | 3,716 | +0.01(+0.10%) |
Apr 21, 2006 | 5.997 | 6.034 | 5.966 | 6.009 | 31,347 | +0.08(+1.36%) |
Apr 20, 2006 | 5.892 | 5.972 | 5.892 | 5.929 | 13,088 | -0.01(-0.10%) |
Apr 19, 2006 | 5.898 | 5.968 | 5.898 | 5.935 | 7,755 | -0.01(-0.21%) |
Apr 18, 2006 | 5.873 | 5.960 | 5.873 | 5.947 | 13,411 | +0.09(+1.48%) |
Apr 17, 2006 | 5.966 | 5.966 | 5.855 | 5.861 | 41,849 | -0.05(-0.84%) |
Apr 13, 2006 | 5.923 | 6.046 | 5.904 | 5.910 | 21,813 | -0.03(-0.52%) |
Apr 12, 2006 | 5.972 | 5.985 | 5.916 | 5.941 | 22,621 | -0.05(-0.83%) |
Apr 11, 2006 | 6.015 | 6.034 | 5.954 | 5.991 | 20,844 | -0.09(-1.53%) |
Apr 10, 2006 | 6.034 | 6.084 | 6.034 | 6.084 | 11,149 | +0.05(+0.82%) |
Apr 07, 2006 | 6.108 | 6.127 | 6.034 | 6.034 | 32,639 | -0.06(-1.02%) |
Apr 06, 2006 | 6.127 | 6.158 | 6.084 | 6.096 | 11,472 | -0.06(-0.91%) |
Apr 05, 2006 | 6.145 | 6.170 | 6.145 | 6.152 | 2,100 | +0.02(+0.40%) |
Apr 04, 2006 | 6.195 | 6.195 | 6.115 | 6.127 | 14,219 | -0.04(-0.60%) |
Apr 03, 2006 | 6.176 | 6.189 | 6.115 | 6.164 | 14,704 | +0.01(+0.10%) |
Mar 31, 2006 | 6.127 | 6.164 | 6.127 | 6.158 | 11,310 | +0.07(+1.12%) |
Mar 30, 2006 | 6.158 | 6.170 | 6.090 | 6.090 | 20,197 | -0.09(-1.40%) |
Mar 29, 2006 | 6.251 | 6.251 | 6.115 | 6.176 | 36,840 | -0.01(-0.20%) |
Mar 28, 2006 | 6.139 | 6.189 | 6.139 | 6.189 | 6,463 | +0.04(+0.60%) |
Mar 27, 2006 | 6.176 | 6.189 | 6.139 | 6.152 | 15,996 | -0.03(-0.50%) |
Mar 24, 2006 | 6.189 | 6.220 | 6.164 | 6.183 | 13,572 | +0.01(+0.20%) |
Mar 23, 2006 | 6.158 | 6.220 | 6.133 | 6.170 | 19,713 | -0.01(-0.20%) |
Mar 22, 2006 | 6.139 | 6.189 | 6.139 | 6.183 | 15,996 | +0.06(+0.91%) |
Mar 21, 2006 | 6.183 | 6.183 | 6.077 | 6.127 | 44,273 | +0.00(+0.00%) |
Mar 20, 2006 | 6.158 | 6.220 | 6.096 | 6.127 | 39,910 | -0.04(-0.60%) |
Mar 17, 2006 | 6.189 | 6.220 | 6.158 | 6.164 | 13,249 | -0.02(-0.40%) |
Mar 16, 2006 | 6.127 | 6.189 | 6.127 | 6.189 | 21,975 | +0.06(+0.91%) |
Mar 15, 2006 | 6.096 | 6.152 | 6.066 | 6.133 | 15,350 | +0.01(+0.20%) |
Mar 14, 2006 | 6.034 | 6.127 | 6.015 | 6.121 | 42,819 | +0.08(+1.33%) |
Mar 13, 2006 | 6.040 | 6.040 | 5.985 | 6.040 | 26,337 | -0.04(-0.71%) |
Mar 10, 2006 | 6.090 | 6.090 | 6.028 | 6.084 | 8,240 | +0.00(+0.00%) |
Mar 09, 2006 | 6.015 | 6.090 | 6.015 | 6.084 | 7,917 | +0.07(+1.13%) |
Mar 08, 2006 | 6.059 | 6.096 | 6.015 | 6.015 | 29,246 | -0.02(-0.31%) |
Mar 07, 2006 | 6.034 | 6.034 | 6.009 | 6.034 | 20,844 | +0.02(+0.31%) |
Mar 06, 2006 | 6.034 | 6.059 | 6.015 | 6.015 | 12,926 | -0.04(-0.72%) |
Mar 03, 2006 | 6.034 | 6.065 | 6.015 | 6.059 | 19,389 | +0.01(+0.10%) |
Mar 02, 2006 | 6.065 | 6.077 | 6.028 | 6.053 | 10,502 | -0.03(-0.51%) |
Mar 01, 2006 | 6.127 | 6.176 | 6.084 | 6.084 | 34,740 | +0.01(+0.20%) |
Feb 28, 2006 | 6.121 | 6.133 | 6.071 | 6.071 | 26,014 | -0.05(-0.81%) |
Feb 27, 2006 | 6.158 | 6.158 | 6.077 | 6.121 | 27,792 | -0.06(-1.00%) |
Feb 24, 2006 | 6.158 | 6.183 | 6.127 | 6.183 | 5,816 | +0.06(+0.91%) |
Feb 23, 2006 | 6.158 | 6.220 | 6.096 | 6.127 | 14,542 | -0.07(-1.10%) |
Feb 22, 2006 | 6.102 | 6.195 | 6.102 | 6.195 | 10,987 | +0.14(+2.35%) |
Feb 21, 2006 | 6.145 | 6.152 | 6.053 | 6.053 | 15,350 | -0.07(-1.21%) |
Feb 17, 2006 | 6.226 | 6.238 | 6.115 | 6.127 | 27,469 | -0.12(-1.88%) |
Feb 16, 2006 | 6.164 | 6.244 | 6.164 | 6.244 | 15,673 | +0.08(+1.31%) |
Feb 15, 2006 | 6.108 | 6.164 | 6.082 | 6.164 | 15,027 | +0.10(+1.63%) |
Feb 14, 2006 | 6.077 | 6.121 | 6.034 | 6.065 | 16,319 | -0.03(-0.51%) |
Feb 13, 2006 | 6.071 | 6.121 | 6.065 | 6.096 | 14,704 | +0.00(+0.00%) |
Feb 10, 2006 | 6.108 | 6.121 | 6.072 | 6.096 | 12,118 | -0.01(-0.10%) |
Feb 09, 2006 | 6.040 | 6.102 | 6.040 | 6.102 | 12,926 | +0.06(+1.02%) |
Feb 08, 2006 | 6.040 | 6.071 | 6.034 | 6.040 | 17,774 | +0.00(+0.00%) |
Feb 07, 2006 | 6.133 | 6.136 | 6.034 | 6.040 | 21,167 | -0.09(-1.51%) |
Feb 06, 2006 | 6.096 | 6.275 | 6.053 | 6.133 | 36,032 | +0.05(+0.81%) |
Feb 03, 2006 | 6.189 | 6.207 | 6.040 | 6.084 | 15,835 | -0.11(-1.80%) |
Feb 02, 2006 | 6.220 | 6.251 | 6.189 | 6.195 | 11,957 | +0.01(+0.10%) |
Feb 01, 2006 | 6.214 | 6.214 | 6.189 | 6.189 | 12,765 | -0.01(-0.10%) |
Jan 31, 2006 | 6.214 | 6.251 | 6.189 | 6.195 | 24,883 | +0.00(+0.00%) |
Jan 30, 2006 | 6.183 | 6.195 | 6.158 | 6.195 | 19,551 | +0.01(+0.20%) |
Jan 27, 2006 | 6.220 | 6.251 | 6.170 | 6.183 | 16,158 | -0.03(-0.50%) |
Jan 26, 2006 | 6.164 | 6.251 | 6.158 | 6.214 | 19,066 | +0.06(+0.90%) |
Jan 25, 2006 | 6.183 | 6.189 | 6.133 | 6.158 | 11,957 | +0.00(+0.00%) |
Jan 24, 2006 | 6.251 | 6.303 | 6.145 | 6.158 | 22,621 | -0.12(-1.97%) |
Jan 23, 2006 | 6.176 | 6.313 | 6.077 | 6.282 | 27,145 | +0.04(+0.69%) |
Jan 20, 2006 | 6.251 | 6.251 | 6.189 | 6.238 | 1,615 | -0.04(-0.59%) |
Jan 19, 2006 | 6.065 | 6.313 | 6.065 | 6.275 | 35,386 | +0.20(+3.36%) |
Jan 18, 2006 | 6.158 | 6.288 | 6.065 | 6.071 | 64,633 | -0.19(-3.06%) |
Jan 17, 2006 | 6.220 | 6.313 | 6.210 | 6.263 | 58,169 | +0.04(+0.70%) |
Jan 13, 2006 | 6.189 | 6.343 | 6.189 | 6.220 | 18,905 | +0.03(+0.50%) |
Jan 12, 2006 | 6.096 | 6.207 | 6.039 | 6.189 | 27,469 | +0.09(+1.52%) |
Jan 11, 2006 | 6.034 | 6.096 | 6.006 | 6.096 | 13,572 | +0.03(+0.51%) |
Jan 10, 2006 | 6.176 | 6.209 | 6.034 | 6.065 | 31,185 | -0.10(-1.61%) |
Jan 09, 2006 | 6.065 | 6.313 | 6.065 | 6.164 | 58,008 | +0.04(+0.61%) |
Jan 06, 2006 | 6.028 | 6.127 | 5.991 | 6.127 | 40,557 | +0.12(+1.96%) |
Jan 05, 2006 | 5.879 | 6.053 | 5.879 | 6.009 | 66,572 | +0.10(+1.68%) |
Jan 04, 2006 | 5.898 | 5.935 | 5.892 | 5.910 | 27,792 | +0.01(+0.21%) |
Jan 03, 2006 | 5.972 | 5.997 | 5.886 | 5.898 | 25,853 | -0.04(-0.73%) |
Dec 30, 2005 | 6.003 | 6.015 | 5.941 | 5.941 | 41,203 | -0.04(-0.62%) |
Dec 29, 2005 | 5.892 | 6.034 | 5.892 | 5.978 | 23,591 | +0.09(+1.58%) |
Dec 28, 2005 | 5.892 | 5.898 | 5.830 | 5.886 | 30,054 | -0.01(-0.21%) |
Dec 27, 2005 | 5.960 | 5.997 | 5.855 | 5.898 | 58,977 | +0.00(+0.00%) |
Dec 23, 2005 | 5.867 | 5.916 | 5.867 | 5.898 | 30,862 | +0.02(+0.42%) |
Dec 22, 2005 | 5.848 | 5.898 | 5.816 | 5.873 | 30,377 | +0.02(+0.42%) |
Dec 21, 2005 | 5.879 | 5.910 | 5.817 | 5.848 | 23,914 | -0.03(-0.53%) |
Dec 20, 2005 | 5.805 | 5.879 | 5.787 | 5.879 | 35,063 | +0.06(+1.06%) |
Dec 19, 2005 | 5.830 | 5.855 | 5.799 | 5.817 | 21,328 | -0.01(-0.21%) |
Dec 16, 2005 | 5.799 | 5.848 | 5.799 | 5.830 | 40,557 | +0.00(+0.00%) |
Dec 15, 2005 | 5.848 | 5.873 | 5.780 | 5.830 | 45,404 | -0.05(-0.84%) |
Dec 14, 2005 | 5.805 | 5.879 | 5.774 | 5.879 | 68,995 | +0.02(+0.42%) |
Dec 13, 2005 | 5.830 | 5.861 | 5.809 | 5.855 | 24,237 | +0.00(+0.00%) |
Dec 12, 2005 | 5.848 | 5.892 | 5.824 | 5.855 | 44,273 | -0.01(-0.11%) |
Dec 09, 2005 | 5.836 | 5.861 | 5.836 | 5.861 | 30,700 | +0.01(+0.21%) |
Dec 08, 2005 | 5.879 | 5.879 | 5.848 | 5.848 | 29,246 | -0.01(-0.21%) |
Dec 07, 2005 | 5.935 | 5.935 | 5.855 | 5.861 | 56,553 | -0.09(-1.56%) |
Dec 06, 2005 | 5.923 | 5.954 | 5.918 | 5.954 | 18,097 | +0.04(+0.63%) |
Dec 05, 2005 | 6.034 | 6.034 | 5.879 | 5.916 | 55,422 | -0.14(-2.35%) |
Dec 02, 2005 | 5.997 | 6.059 | 5.991 | 6.059 | 5,493 | +0.07(+1.14%) |
Dec 01, 2005 | 5.954 | 5.991 | 5.910 | 5.991 | 10,987 | +0.08(+1.36%) |
Nov 30, 2005 | 5.954 | 5.954 | 5.892 | 5.910 | 20,844 | -0.02(-0.42%) |
Nov 29, 2005 | 5.960 | 5.983 | 5.904 | 5.935 | 42,657 | -0.02(-0.42%) |
Nov 28, 2005 | 6.003 | 6.009 | 5.954 | 5.960 | 12,118 | +0.00(+0.00%) |
Nov 25, 2005 | 5.972 | 5.972 | 5.960 | 5.960 | 11,149 | -0.06(-0.93%) |
Nov 23, 2005 | 6.003 | 6.065 | 5.991 | 6.015 | 17,127 | +0.03(+0.52%) |
Nov 22, 2005 | 5.978 | 6.028 | 5.972 | 5.985 | 35,063 | +0.00(+0.00%) |
Nov 21, 2005 | 5.978 | 6.015 | 5.978 | 5.985 | 18,420 | +0.01(+0.10%) |
Nov 18, 2005 | 5.947 | 5.978 | 5.947 | 5.978 | 9,210 | +0.03(+0.52%) |
Nov 17, 2005 | 5.947 | 5.978 | 5.947 | 5.947 | 14,865 | +0.00(+0.00%) |
Nov 16, 2005 | 5.954 | 5.997 | 5.947 | 5.947 | 20,682 | -0.01(-0.21%) |
Nov 15, 2005 | 6.028 | 6.071 | 5.954 | 5.960 | 37,648 | -0.07(-1.23%) |
Nov 14, 2005 | 5.954 | 6.034 | 5.947 | 6.034 | 48,959 | +0.07(+1.25%) |
Nov 11, 2005 | 5.960 | 5.991 | 5.954 | 5.960 | 22,459 | -0.06(-0.93%) |
Nov 10, 2005 | 5.985 | 6.019 | 5.960 | 6.015 | 21,652 | -0.02(-0.31%) |
Nov 09, 2005 | 6.065 | 6.158 | 6.034 | 6.034 | 14,704 | -0.04(-0.61%) |
Nov 08, 2005 | 6.034 | 6.090 | 6.034 | 6.071 | 12,603 | +0.06(+0.93%) |
Nov 07, 2005 | 5.991 | 6.053 | 5.978 | 6.015 | 13,088 | +0.00(+0.00%) |
Nov 04, 2005 | 5.972 | 6.028 | 5.972 | 6.015 | 22,621 | +0.07(+1.14%) |
Nov 03, 2005 | 5.972 | 6.015 | 5.947 | 5.947 | 10,664 | -0.04(-0.62%) |
Nov 02, 2005 | 6.201 | 6.214 | 5.972 | 5.985 | 65,117 | -0.20(-3.30%) |
Nov 01, 2005 | 6.183 | 6.189 | 6.176 | 6.189 | 14,057 | +0.01(+0.20%) |
Oct 31, 2005 | 6.071 | 6.183 | 6.071 | 6.176 | 13,572 | +0.14(+2.25%) |
Oct 28, 2005 | 6.139 | 6.146 | 6.022 | 6.040 | 9,856 | -0.12(-1.91%) |
Oct 27, 2005 | 6.034 | 6.183 | 6.034 | 6.158 | 15,835 | +0.14(+2.37%) |
Oct 26, 2005 | 6.015 | 6.127 | 6.009 | 6.015 | 12,441 | -0.01(-0.21%) |
Oct 25, 2005 | 6.127 | 6.127 | 6.015 | 6.028 | 14,865 | -0.13(-2.11%) |
Oct 24, 2005 | 6.207 | 6.214 | 6.096 | 6.158 | 12,603 | -0.04(-0.70%) |
Oct 21, 2005 | 6.139 | 6.214 | 6.096 | 6.201 | 17,127 | +0.03(+0.50%) |
Oct 20, 2005 | 6.127 | 6.170 | 6.127 | 6.170 | 6,624 | +0.11(+1.73%) |
Oct 19, 2005 | 6.189 | 6.214 | 6.046 | 6.065 | 45,243 | -0.15(-2.39%) |
Oct 18, 2005 | 6.189 | 6.214 | 6.071 | 6.214 | 30,377 | +0.06(+1.01%) |
Oct 17, 2005 | 6.022 | 6.152 | 6.015 | 6.152 | 23,267 | +0.14(+2.37%) |
Oct 14, 2005 | 5.941 | 6.009 | 5.941 | 6.009 | 15,027 | +0.07(+1.15%) |
Oct 13, 2005 | 5.972 | 5.997 | 5.886 | 5.941 | 24,722 | -0.03(-0.52%) |
Oct 12, 2005 | 5.978 | 6.015 | 5.923 | 5.972 | 25,691 | -0.03(-0.52%) |
Oct 11, 2005 | 6.040 | 6.071 | 6.003 | 6.003 | 10,018 | -0.04(-0.61%) |
Oct 10, 2005 | 6.115 | 6.115 | 6.009 | 6.040 | 23,591 | -0.07(-1.21%) |
Oct 07, 2005 | 6.096 | 6.115 | 6.090 | 6.115 | 17,289 | +0.02(+0.30%) |
Oct 06, 2005 | 6.183 | 6.214 | 6.090 | 6.096 | 17,774 | -0.12(-1.89%) |
Oct 05, 2005 | 6.313 | 6.337 | 6.195 | 6.214 | 38,295 | -0.07(-1.08%) |
Oct 04, 2005 | 6.374 | 6.498 | 6.282 | 6.282 | 25,045 | -0.12(-1.84%) |
Oct 03, 2005 | 6.436 | 6.555 | 6.319 | 6.399 | 37,002 | +0.02(+0.39%) |
Sep 30, 2005 | 6.381 | 6.399 | 6.282 | 6.374 | 16,319 | +0.02(+0.29%) |
Sep 29, 2005 | 6.393 | 6.427 | 6.356 | 6.356 | 18,905 | -0.02(-0.29%) |
Sep 28, 2005 | 6.282 | 6.405 | 6.282 | 6.374 | 7,917 | +0.09(+1.48%) |
Sep 27, 2005 | 6.220 | 6.343 | 6.220 | 6.282 | 25,530 | +0.03(+0.49%) |
Sep 26, 2005 | 6.251 | 6.343 | 6.216 | 6.251 | 28,276 | +0.04(+0.70%) |
Sep 23, 2005 | 6.207 | 6.356 | 6.189 | 6.207 | 33,609 | -0.03(-0.50%) |
Sep 22, 2005 | 6.214 | 6.244 | 6.164 | 6.238 | 26,661 | +0.04(+0.60%) |
Sep 21, 2005 | 6.195 | 6.214 | 6.152 | 6.201 | 40,880 | +0.01(+0.10%) |
Sep 20, 2005 | 6.195 | 6.195 | 6.176 | 6.195 | 19,389 | -0.04(-0.69%) |
Sep 19, 2005 | 6.176 | 6.238 | 6.133 | 6.238 | 27,469 | +0.09(+1.41%) |
Sep 16, 2005 | 6.152 | 6.152 | 6.152 | 6.152 | 18,743 | +0.00(+0.00%) |
Sep 15, 2005 | 6.251 | 6.325 | 6.152 | 6.152 | 36,194 | -0.12(-1.88%) |
Sep 14, 2005 | 6.275 | 6.282 | 6.244 | 6.269 | 26,014 | +0.05(+0.80%) |
Sep 13, 2005 | 6.257 | 6.282 | 6.127 | 6.220 | 61,401 | -0.06(-0.99%) |
Sep 12, 2005 | 6.282 | 6.282 | 6.275 | 6.282 | 5,170 | +0.00(+0.00%) |
Sep 09, 2005 | 6.232 | 6.282 | 6.232 | 6.282 | 10,987 | +0.02(+0.40%) |
Sep 08, 2005 | 6.269 | 6.275 | 6.251 | 6.257 | 12,603 | -0.02(-0.30%) |
Sep 07, 2005 | 6.275 | 6.282 | 6.226 | 6.275 | 27,792 | +0.00(+0.00%) |
Sep 06, 2005 | 6.251 | 6.275 | 6.251 | 6.275 | 13,249 | +0.05(+0.79%) |
Sep 02, 2005 | 6.319 | 6.319 | 6.176 | 6.227 | 30,539 | -0.08(-1.27%) |
Sep 01, 2005 | 6.207 | 6.306 | 6.189 | 6.306 | 33,932 | +0.12(+1.90%) |
Aug 31, 2005 | 6.158 | 6.189 | 6.139 | 6.189 | 20,521 | +0.03(+0.51%) |
Aug 30, 2005 | 6.152 | 6.158 | 6.121 | 6.157 | 19,713 | +0.01(+0.09%) |
Aug 29, 2005 | 6.176 | 6.218 | 6.139 | 6.152 | 85,800 | -0.07(-1.19%) |
Aug 26, 2005 | 6.251 | 6.288 | 6.176 | 6.226 | 30,054 | -0.09(-1.37%) |
Aug 25, 2005 | 6.325 | 6.325 | 6.300 | 6.313 | 21,328 | +0.01(+0.20%) |
Aug 24, 2005 | 6.214 | 6.300 | 6.214 | 6.300 | 9,856 | +0.08(+1.29%) |
Aug 23, 2005 | 6.251 | 6.263 | 6.214 | 6.220 | 9,048 | +0.00(+0.00%) |
Aug 22, 2005 | 6.251 | 6.257 | 6.207 | 6.220 | 6,948 | -0.01(-0.20%) |
Aug 19, 2005 | 6.139 | 6.244 | 6.121 | 6.232 | 19,551 | +0.11(+1.72%) |
Aug 18, 2005 | 6.133 | 6.164 | 6.102 | 6.127 | 12,441 | +0.00(+0.00%) |
Aug 17, 2005 | 6.115 | 6.207 | 6.071 | 6.127 | 36,194 | +0.02(+0.30%) |
Aug 16, 2005 | 6.096 | 6.108 | 6.084 | 6.108 | 16,481 | -0.01(-0.10%) |
Aug 15, 2005 | 6.115 | 6.121 | 6.077 | 6.115 | 9,533 | +0.01(+0.10%) |
Aug 12, 2005 | 6.090 | 6.115 | 6.071 | 6.108 | 8,240 | +0.02(+0.30%) |
Aug 11, 2005 | 6.090 | 6.108 | 6.065 | 6.090 | 17,127 | +0.01(+0.10%) |
Aug 10, 2005 | 6.108 | 6.127 | 6.065 | 6.084 | 24,398 | +0.01(+0.10%) |
Aug 09, 2005 | 6.127 | 6.164 | 6.065 | 6.077 | 62,370 | -0.07(-1.11%) |
Aug 08, 2005 | 6.127 | 6.145 | 6.065 | 6.145 | 35,063 | +0.07(+1.22%) |
Aug 05, 2005 | 6.084 | 6.090 | 6.071 | 6.071 | 5,493 | -0.04(-0.61%) |
Aug 04, 2005 | 6.133 | 6.145 | 6.090 | 6.108 | 40,718 | -0.07(-1.20%) |
Aug 03, 2005 | 6.238 | 6.238 | 6.158 | 6.183 | 18,097 | -0.04(-0.60%) |
Aug 02, 2005 | 6.313 | 6.313 | 6.201 | 6.220 | 30,539 | -0.09(-1.47%) |
Aug 01, 2005 | 6.343 | 6.374 | 6.189 | 6.313 | 28,923 | +0.00(+0.00%) |
Jul 29, 2005 | 6.251 | 6.374 | 6.251 | 6.313 | 20,197 | +0.04(+0.59%) |
Jul 28, 2005 | 6.251 | 6.275 | 6.226 | 6.275 | 5,493 | +0.03(+0.50%) |
Jul 27, 2005 | 6.251 | 6.251 | 6.220 | 6.244 | 27,145 | +0.01(+0.10%) |
Jul 26, 2005 | 6.244 | 6.244 | 6.170 | 6.238 | 13,572 | -0.01(-0.10%) |
Jul 25, 2005 | 6.220 | 6.244 | 6.176 | 6.244 | 8,887 | +0.06(+0.90%) |
Jul 22, 2005 | 6.220 | 6.245 | 6.133 | 6.189 | 5,978 | +0.01(+0.20%) |
Jul 21, 2005 | 6.251 | 6.251 | 6.170 | 6.176 | 10,502 | -0.01(-0.14%) |
Jul 20, 2005 | 6.226 | 6.238 | 6.170 | 6.185 | 9,694 | -0.05(-0.75%) |
Jul 19, 2005 | 6.220 | 6.244 | 6.189 | 6.232 | 8,402 | +0.04(+0.70%) |
Jul 18, 2005 | 6.226 | 6.275 | 6.102 | 6.189 | 14,380 | -0.02(-0.40%) |
Jul 15, 2005 | 6.164 | 6.220 | 6.158 | 6.214 | 19,389 | +0.11(+1.72%) |
Jul 14, 2005 | 6.220 | 6.232 | 6.102 | 6.108 | 37,325 | -0.11(-1.79%) |
Jul 13, 2005 | 6.158 | 6.251 | 6.077 | 6.220 | 19,389 | +0.00(+0.00%) |
Jul 12, 2005 | 6.152 | 6.220 | 6.145 | 6.220 | 12,441 | +0.13(+2.13%) |
Jul 11, 2005 | 6.189 | 6.201 | 6.090 | 6.090 | 7,594 | -0.07(-1.11%) |
Jul 08, 2005 | 6.238 | 6.238 | 6.115 | 6.158 | 14,865 | -0.08(-1.29%) |
Jul 07, 2005 | 6.214 | 6.251 | 6.189 | 6.238 | 8,725 | +0.03(+0.50%) |
Jul 06, 2005 | 6.189 | 6.213 | 6.152 | 6.207 | 10,341 | +0.07(+1.21%) |
Jul 05, 2005 | 6.115 | 6.189 | 6.115 | 6.133 | 25,853 | +0.04(+0.71%) |
Jul 01, 2005 | 6.127 | 6.176 | 6.090 | 6.090 | 15,027 | +0.01(+0.10%) |
Jun 30, 2005 | 6.046 | 6.102 | 6.040 | 6.084 | 16,643 | +0.03(+0.51%) |
Jun 29, 2005 | 6.040 | 6.077 | 6.022 | 6.053 | 16,804 | -0.02(-0.31%) |
Jun 28, 2005 | 6.053 | 6.127 | 6.040 | 6.071 | 20,521 | -0.01(-0.20%) |
Jun 27, 2005 | 6.015 | 6.090 | 5.935 | 6.084 | 50,252 | +0.07(+1.13%) |
Jun 24, 2005 | 6.003 | 6.015 | 6.003 | 6.015 | 12,441 | +0.04(+0.62%) |
Jun 23, 2005 | 6.015 | 6.015 | 5.941 | 5.978 | 34,417 | -0.01(-0.21%) |
Jun 22, 2005 | 5.972 | 6.009 | 5.972 | 5.991 | 11,310 | -0.01(-0.21%) |
Jun 21, 2005 | 5.997 | 6.015 | 5.991 | 6.003 | 55,746 | +0.03(+0.52%) |
Jun 20, 2005 | 6.003 | 6.003 | 5.947 | 5.972 | 15,027 | -0.02(-0.31%) |
Jun 17, 2005 | 6.003 | 6.003 | 5.978 | 5.991 | 30,700 | -0.01(-0.21%) |
Jun 16, 2005 | 5.978 | 6.003 | 5.978 | 6.003 | 29,892 | +0.01(+0.21%) |
Jun 15, 2005 | 6.009 | 6.040 | 5.985 | 5.991 | 60,431 | +0.01(+0.10%) |
Jun 14, 2005 | 6.053 | 6.053 | 5.972 | 5.985 | 17,450 | -0.06(-1.02%) |
Jun 13, 2005 | 6.003 | 6.053 | 5.997 | 6.046 | 17,289 | +0.03(+0.51%) |
Jun 10, 2005 | 6.102 | 6.102 | 6.015 | 6.015 | 20,036 | -0.05(-0.82%) |
Jun 09, 2005 | 6.084 | 6.096 | 6.040 | 6.065 | 15,511 | -0.02(-0.31%) |
Jun 08, 2005 | 6.065 | 6.108 | 6.040 | 6.084 | 6,624 | -0.02(-0.30%) |
Jun 07, 2005 | 6.065 | 6.108 | 6.053 | 6.102 | 9,371 | +0.06(+0.92%) |
Jun 06, 2005 | 6.053 | 6.084 | 6.028 | 6.046 | 21,975 | -0.01(-0.10%) |
Jun 03, 2005 | 6.046 | 6.065 | 6.040 | 6.053 | 12,765 | +0.02(+0.31%) |
Jun 02, 2005 | 6.189 | 6.313 | 6.028 | 6.034 | 63,502 | -0.08(-1.32%) |