Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.539 | 7.572 | 7.502 | 7.518 | 1,723,019 | -0.02(-0.21%) |
Jun 29, 2006 | 7.419 | 7.553 | 7.395 | 7.533 | 1,201,434 | +0.15(+2.04%) |
Jun 28, 2006 | 7.334 | 7.393 | 7.302 | 7.383 | 557,727 | +0.06(+0.77%) |
Jun 27, 2006 | 7.379 | 7.446 | 7.313 | 7.327 | 948,440 | -0.04(-0.52%) |
Jun 26, 2006 | 7.313 | 7.376 | 7.293 | 7.365 | 922,951 | +0.11(+1.55%) |
Jun 23, 2006 | 7.265 | 7.290 | 7.200 | 7.253 | 645,228 | -0.01(-0.14%) |
Jun 22, 2006 | 7.267 | 7.307 | 7.214 | 7.263 | 1,058,007 | -0.02(-0.29%) |
Jun 21, 2006 | 7.283 | 7.318 | 7.255 | 7.285 | 1,050,398 | -0.00(-0.05%) |
Jun 20, 2006 | 7.263 | 7.325 | 7.230 | 7.288 | 1,251,272 | +0.02(+0.29%) |
Jun 19, 2006 | 7.339 | 7.370 | 7.230 | 7.267 | 893,276 | -0.04(-0.58%) |
Jun 16, 2006 | 7.405 | 7.411 | 7.279 | 7.309 | 833,927 | -0.06(-0.83%) |
Jun 15, 2006 | 7.192 | 7.377 | 7.178 | 7.370 | 1,181,270 | +0.19(+2.71%) |
Jun 14, 2006 | 7.213 | 7.235 | 7.118 | 7.176 | 1,087,682 | -0.04(-0.58%) |
Jun 13, 2006 | 7.299 | 7.335 | 7.202 | 7.218 | 1,360,839 | -0.08(-1.03%) |
Jun 12, 2006 | 7.440 | 7.444 | 7.293 | 7.293 | 763,546 | -0.11(-1.49%) |
Jun 09, 2006 | 7.451 | 7.491 | 7.370 | 7.404 | 924,472 | -0.03(-0.45%) |
Jun 08, 2006 | 7.539 | 7.539 | 7.339 | 7.437 | 1,544,972 | -0.10(-1.33%) |
Jun 07, 2006 | 7.560 | 7.561 | 7.486 | 7.537 | 1,463,938 | -0.02(-0.32%) |
Jun 06, 2006 | 7.549 | 7.630 | 7.465 | 7.561 | 2,267,811 | +0.03(+0.42%) |
Jun 05, 2006 | 7.631 | 7.631 | 7.479 | 7.530 | 2,166,994 | -0.08(-0.99%) |
Jun 02, 2006 | 7.640 | 7.651 | 7.546 | 7.605 | 1,196,108 | +0.00(+0.00%) |
Jun 01, 2006 | 7.432 | 7.605 | 7.412 | 7.605 | 1,331,164 | +0.22(+2.94%) |
May 31, 2006 | 7.330 | 7.412 | 7.328 | 7.388 | 1,448,721 | +0.06(+0.89%) |
May 30, 2006 | 7.498 | 7.518 | 7.307 | 7.323 | 1,308,718 | -0.17(-2.31%) |
May 26, 2006 | 7.470 | 7.521 | 7.444 | 7.497 | 688,979 | +0.04(+0.59%) |
May 25, 2006 | 7.467 | 7.486 | 7.440 | 7.453 | 986,484 | +0.02(+0.33%) |
May 24, 2006 | 7.433 | 7.477 | 7.388 | 7.428 | 1,609,647 | +0.00(+0.00%) |
May 23, 2006 | 7.612 | 7.612 | 7.423 | 7.428 | 1,385,187 | -0.02(-0.24%) |
May 22, 2006 | 7.405 | 7.463 | 7.381 | 7.446 | 966,701 | +0.02(+0.31%) |
May 19, 2006 | 7.428 | 7.460 | 7.383 | 7.423 | 1,514,918 | +0.02(+0.28%) |
May 18, 2006 | 7.528 | 7.528 | 7.390 | 7.402 | 1,186,216 | -0.12(-1.63%) |
May 17, 2006 | 7.642 | 7.663 | 7.500 | 7.525 | 1,234,913 | -0.13(-1.76%) |
May 16, 2006 | 7.621 | 7.675 | 7.605 | 7.660 | 724,360 | +0.04(+0.51%) |
May 15, 2006 | 7.560 | 7.631 | 7.553 | 7.621 | 1,024,148 | +0.03(+0.44%) |
May 12, 2006 | 7.660 | 7.665 | 7.574 | 7.588 | 1,064,475 | -0.07(-0.89%) |
May 11, 2006 | 7.744 | 7.745 | 7.651 | 7.656 | 1,112,410 | -0.09(-1.13%) |
May 10, 2006 | 7.738 | 7.763 | 7.714 | 7.744 | 1,475,352 | +0.00(+0.05%) |
May 09, 2006 | 7.752 | 7.784 | 7.723 | 7.740 | 957,190 | -0.01(-0.11%) |
May 08, 2006 | 7.731 | 7.765 | 7.723 | 7.749 | 812,242 | -0.02(-0.32%) |
May 05, 2006 | 7.761 | 7.807 | 7.726 | 7.773 | 930,559 | +0.05(+0.61%) |
May 04, 2006 | 7.658 | 7.744 | 7.624 | 7.726 | 859,417 | +0.08(+1.03%) |
May 03, 2006 | 7.637 | 7.693 | 7.623 | 7.647 | 1,882,044 | -0.01(-0.18%) |
May 02, 2006 | 7.635 | 7.661 | 7.607 | 7.661 | 781,426 | +0.04(+0.58%) |
May 01, 2006 | 7.777 | 7.803 | 7.602 | 7.617 | 932,842 | -0.14(-1.83%) |
Apr 28, 2006 | 7.693 | 7.759 | 7.658 | 7.759 | 1,034,420 | +0.08(+1.00%) |
Apr 27, 2006 | 7.667 | 7.728 | 7.631 | 7.682 | 1,502,743 | -0.03(-0.36%) |
Apr 26, 2006 | 7.603 | 7.745 | 7.603 | 7.710 | 1,893,076 | +0.16(+2.16%) |
Apr 25, 2006 | 7.502 | 7.563 | 7.465 | 7.547 | 1,380,241 | +0.05(+0.61%) |
Apr 24, 2006 | 7.500 | 7.502 | 7.412 | 7.502 | 1,148,933 | +0.00(+0.02%) |
Apr 21, 2006 | 7.476 | 7.500 | 7.456 | 7.500 | 1,264,967 | +0.04(+0.47%) |
Apr 20, 2006 | 7.463 | 7.477 | 7.404 | 7.465 | 826,318 | +0.02(+0.26%) |
Apr 19, 2006 | 7.353 | 7.446 | 7.300 | 7.446 | 1,099,856 | +0.08(+1.14%) |
Apr 18, 2006 | 7.290 | 7.377 | 7.276 | 7.362 | 948,821 | +0.09(+1.23%) |
Apr 17, 2006 | 7.225 | 7.299 | 7.167 | 7.272 | 790,937 | +0.02(+0.27%) |
Apr 13, 2006 | 7.290 | 7.299 | 7.237 | 7.253 | 455,388 | -0.04(-0.50%) |
Apr 12, 2006 | 7.292 | 7.314 | 7.271 | 7.290 | 831,264 | -0.00(-0.05%) |
Apr 11, 2006 | 7.263 | 7.307 | 7.199 | 7.293 | 1,576,169 | -0.00(-0.05%) |
Apr 10, 2006 | 7.178 | 7.323 | 7.178 | 7.297 | 1,016,159 | +0.11(+1.56%) |
Apr 07, 2006 | 7.306 | 7.307 | 7.185 | 7.185 | 647,891 | -0.12(-1.61%) |
Apr 06, 2006 | 7.321 | 7.335 | 7.274 | 7.302 | 688,979 | -0.02(-0.24%) |
Apr 05, 2006 | 7.318 | 7.365 | 7.241 | 7.320 | 1,103,280 | +0.00(+0.02%) |
Apr 04, 2006 | 7.288 | 7.344 | 7.256 | 7.318 | 776,100 | -0.02(-0.22%) |
Apr 03, 2006 | 7.292 | 7.351 | 7.234 | 7.334 | 1,106,323 | +0.04(+0.58%) |
Mar 31, 2006 | 7.262 | 7.300 | 7.235 | 7.292 | 684,414 | +0.03(+0.43%) |
Mar 30, 2006 | 7.405 | 7.405 | 7.190 | 7.260 | 1,262,304 | +0.01(+0.12%) |
Mar 29, 2006 | 7.116 | 7.267 | 7.088 | 7.251 | 1,030,996 | +0.16(+2.22%) |
Mar 28, 2006 | 7.195 | 7.197 | 7.094 | 7.094 | 859,797 | -0.10(-1.39%) |
Mar 27, 2006 | 7.213 | 7.225 | 7.167 | 7.193 | 987,626 | -0.03(-0.39%) |
Mar 24, 2006 | 7.276 | 7.285 | 7.206 | 7.221 | 1,204,097 | -0.06(-0.82%) |
Mar 23, 2006 | 7.362 | 7.362 | 7.263 | 7.281 | 856,373 | -0.08(-1.10%) |
Mar 22, 2006 | 7.348 | 7.386 | 7.321 | 7.362 | 948,821 | +0.01(+0.17%) |
Mar 21, 2006 | 7.383 | 7.388 | 7.300 | 7.349 | 1,102,139 | +0.00(+0.02%) |
Mar 20, 2006 | 7.421 | 7.437 | 7.334 | 7.348 | 926,755 | -0.07(-0.92%) |
Mar 17, 2006 | 7.386 | 7.439 | 7.353 | 7.416 | 1,193,825 | +0.03(+0.40%) |
Mar 16, 2006 | 7.414 | 7.414 | 7.365 | 7.386 | 653,218 | -0.01(-0.12%) |
Mar 15, 2006 | 7.388 | 7.412 | 7.316 | 7.395 | 1,238,717 | +0.01(+0.09%) |
Mar 14, 2006 | 7.314 | 7.388 | 7.293 | 7.388 | 894,798 | +0.07(+0.91%) |
Mar 13, 2006 | 7.230 | 7.355 | 7.221 | 7.321 | 1,236,815 | +0.09(+1.19%) |
Mar 10, 2006 | 7.197 | 7.263 | 7.150 | 7.235 | 414,300 | +0.04(+0.51%) |
Mar 09, 2006 | 7.192 | 7.263 | 7.186 | 7.199 | 662,729 | -0.02(-0.27%) |
Mar 08, 2006 | 7.290 | 7.316 | 7.186 | 7.218 | 1,430,079 | -0.07(-0.96%) |
Mar 07, 2006 | 7.228 | 7.306 | 7.204 | 7.288 | 2,020,905 | -0.00(-0.05%) |
Mar 06, 2006 | 7.263 | 7.304 | 7.248 | 7.292 | 1,089,964 | +0.05(+0.68%) |
Mar 03, 2006 | 7.253 | 7.271 | 7.223 | 7.242 | 1,032,898 | -0.01(-0.12%) |
Mar 02, 2006 | 7.272 | 7.314 | 7.244 | 7.251 | 1,087,682 | -0.05(-0.65%) |
Mar 01, 2006 | 7.271 | 7.306 | 7.235 | 7.299 | 1,366,165 | +0.04(+0.60%) |
Feb 28, 2006 | 7.274 | 7.260 | 7.143 | 7.255 | 2,036,122 | -0.02(-0.26%) |
Feb 27, 2006 | 7.132 | 7.286 | 7.132 | 7.274 | 2,263,626 | +0.16(+2.32%) |
Feb 24, 2006 | 7.071 | 7.115 | 7.009 | 7.109 | 1,171,759 | +0.03(+0.40%) |
Feb 23, 2006 | 7.127 | 7.127 | 7.044 | 7.081 | 892,515 | -0.06(-0.86%) |
Feb 22, 2006 | 7.004 | 7.153 | 6.984 | 7.143 | 1,318,990 | +0.16(+2.23%) |
Feb 21, 2006 | 6.960 | 6.987 | 6.895 | 6.987 | 1,834,869 | +0.06(+0.81%) |
Feb 17, 2006 | 6.939 | 6.962 | 6.903 | 6.931 | 1,066,757 | -0.01(-0.13%) |
Feb 16, 2006 | 7.022 | 7.023 | 6.931 | 6.939 | 1,229,967 | -0.06(-0.93%) |
Feb 15, 2006 | 7.057 | 7.062 | 6.932 | 7.004 | 1,702,475 | -0.05(-0.70%) |
Feb 14, 2006 | 6.941 | 7.088 | 6.922 | 7.053 | 3,178,969 | +0.10(+1.49%) |
Feb 13, 2006 | 6.834 | 7.032 | 6.759 | 6.950 | 4,271,216 | +0.29(+4.29%) |
Feb 10, 2006 | 6.554 | 6.687 | 6.550 | 6.664 | 1,155,781 | +0.11(+1.68%) |
Feb 09, 2006 | 6.547 | 6.612 | 6.512 | 6.554 | 1,320,131 | +0.03(+0.43%) |
Feb 08, 2006 | 6.587 | 6.589 | 6.492 | 6.526 | 1,063,333 | -0.06(-0.96%) |
Feb 07, 2006 | 6.575 | 6.645 | 6.559 | 6.589 | 1,108,606 | -0.03(-0.45%) |
Feb 06, 2006 | 6.566 | 6.631 | 6.526 | 6.619 | 728,165 | +0.03(+0.40%) |
Feb 03, 2006 | 6.561 | 6.641 | 6.522 | 6.592 | 684,414 | +0.00(+0.00%) |
Feb 02, 2006 | 6.694 | 6.703 | 6.564 | 6.592 | 738,056 | -0.11(-1.70%) |
Feb 01, 2006 | 6.598 | 6.720 | 6.598 | 6.706 | 932,462 | +0.11(+1.73%) |
Jan 31, 2006 | 6.634 | 6.655 | 6.589 | 6.592 | 752,132 | -0.08(-1.21%) |
Jan 30, 2006 | 6.661 | 6.701 | 6.610 | 6.673 | 467,562 | +0.00(+0.00%) |
Jan 27, 2006 | 6.726 | 6.745 | 6.652 | 6.673 | 471,747 | -0.05(-0.76%) |
Jan 26, 2006 | 6.633 | 6.731 | 6.633 | 6.724 | 1,008,550 | +0.12(+1.80%) |
Jan 25, 2006 | 6.710 | 6.711 | 6.571 | 6.605 | 1,238,337 | -0.06(-0.95%) |
Jan 24, 2006 | 6.736 | 6.755 | 6.654 | 6.668 | 647,891 | -0.04(-0.63%) |
Jan 23, 2006 | 6.729 | 6.771 | 6.662 | 6.710 | 1,431,220 | -0.01(-0.18%) |
Jan 20, 2006 | 6.873 | 6.873 | 6.690 | 6.722 | 1,490,569 | -0.13(-1.84%) |
Jan 19, 2006 | 6.867 | 6.874 | 6.817 | 6.848 | 948,440 | +0.01(+0.13%) |
Jan 18, 2006 | 6.855 | 6.859 | 6.764 | 6.839 | 1,564,755 | -0.02(-0.23%) |
Jan 17, 2006 | 6.836 | 6.876 | 6.836 | 6.855 | 1,251,272 | -0.04(-0.64%) |
Jan 13, 2006 | 6.859 | 6.915 | 6.838 | 6.899 | 892,135 | +0.06(+0.87%) |
Jan 12, 2006 | 6.881 | 6.915 | 6.824 | 6.839 | 911,157 | -0.02(-0.31%) |
Jan 11, 2006 | 6.939 | 6.939 | 6.820 | 6.860 | 1,296,164 | -0.04(-0.51%) |
Jan 10, 2006 | 6.850 | 6.897 | 6.848 | 6.895 | 895,559 | +0.05(+0.66%) |
Jan 09, 2006 | 6.857 | 6.866 | 6.808 | 6.850 | 943,875 | +0.00(+0.03%) |
Jan 06, 2006 | 6.866 | 6.866 | 6.810 | 6.848 | 540,607 | +0.01(+0.18%) |
Jan 05, 2006 | 6.820 | 6.859 | 6.811 | 6.836 | 981,158 | +0.02(+0.23%) |
Jan 04, 2006 | 6.706 | 6.836 | 6.706 | 6.820 | 1,191,162 | +0.11(+1.70%) |
Jan 03, 2006 | 6.697 | 6.720 | 6.655 | 6.706 | 1,900,305 | -0.01(-0.10%) |
Dec 30, 2005 | 6.755 | 6.755 | 6.694 | 6.713 | 674,142 | -0.05(-0.75%) |
Dec 29, 2005 | 6.782 | 6.825 | 6.752 | 6.764 | 706,479 | -0.01(-0.10%) |
Dec 28, 2005 | 6.775 | 6.813 | 6.762 | 6.771 | 1,028,333 | -0.00(-0.03%) |
Dec 27, 2005 | 6.745 | 6.881 | 6.745 | 6.773 | 1,025,289 | +0.06(+0.94%) |
Dec 23, 2005 | 6.762 | 6.773 | 6.706 | 6.710 | 1,140,944 | -0.03(-0.44%) |
Dec 22, 2005 | 6.706 | 6.740 | 6.683 | 6.740 | 917,244 | +0.05(+0.71%) |
Dec 21, 2005 | 6.834 | 6.920 | 6.645 | 6.692 | 1,800,629 | -0.12(-1.77%) |
Dec 20, 2005 | 6.550 | 6.832 | 6.519 | 6.813 | 3,231,850 | +0.31(+4.71%) |
Dec 19, 2005 | 6.666 | 6.666 | 6.506 | 6.506 | 1,392,035 | -0.16(-2.39%) |
Dec 16, 2005 | 6.655 | 6.720 | 6.645 | 6.666 | 1,785,031 | +0.04(+0.58%) |
Dec 15, 2005 | 6.577 | 6.640 | 6.506 | 6.627 | 2,509,772 | +0.11(+1.64%) |
Dec 14, 2005 | 6.519 | 6.578 | 6.499 | 6.521 | 1,237,576 | -0.01(-0.13%) |
Dec 13, 2005 | 6.526 | 6.552 | 6.486 | 6.529 | 1,560,570 | +0.02(+0.35%) |
Dec 12, 2005 | 6.554 | 6.584 | 6.459 | 6.506 | 936,646 | -0.04(-0.62%) |
Dec 09, 2005 | 6.515 | 6.570 | 6.484 | 6.547 | 537,563 | +0.03(+0.48%) |
Dec 08, 2005 | 6.571 | 6.589 | 6.470 | 6.515 | 908,494 | -0.04(-0.64%) |
Dec 07, 2005 | 6.598 | 6.598 | 6.538 | 6.557 | 1,157,303 | -0.04(-0.53%) |
Dec 06, 2005 | 6.598 | 6.624 | 6.564 | 6.592 | 1,968,023 | +0.01(+0.13%) |
Dec 05, 2005 | 6.596 | 6.598 | 6.501 | 6.584 | 1,245,945 | -0.01(-0.13%) |
Dec 02, 2005 | 6.564 | 6.605 | 6.536 | 6.592 | 1,203,336 | +0.03(+0.48%) |
Dec 01, 2005 | 6.550 | 6.626 | 6.536 | 6.561 | 1,440,351 | +0.05(+0.78%) |
Nov 30, 2005 | 6.552 | 6.575 | 6.510 | 6.510 | 2,288,355 | -0.05(-0.72%) |
Nov 29, 2005 | 6.450 | 6.601 | 6.482 | 6.557 | 1,884,326 | +0.11(+1.69%) |
Nov 28, 2005 | 6.510 | 6.522 | 6.447 | 6.449 | 1,233,771 | -0.04(-0.65%) |
Nov 25, 2005 | 6.459 | 6.515 | 6.433 | 6.491 | 687,457 | +0.04(+0.62%) |
Nov 23, 2005 | 6.405 | 6.506 | 6.394 | 6.450 | 1,387,089 | +0.05(+0.74%) |
Nov 22, 2005 | 6.396 | 6.417 | 6.359 | 6.403 | 730,067 | +0.01(+0.11%) |
Nov 21, 2005 | 6.426 | 6.428 | 6.361 | 6.396 | 1,589,864 | +0.01(+0.16%) |
Nov 18, 2005 | 6.370 | 6.405 | 6.301 | 6.386 | 1,613,832 | +0.06(+0.94%) |
Nov 17, 2005 | 6.256 | 6.358 | 6.247 | 6.326 | 6,359,079 | +0.19(+3.14%) |
Nov 16, 2005 | 6.133 | 6.133 | 6.089 | 6.133 | 2,854,072 | +0.01(+0.20%) |
Nov 15, 2005 | 6.105 | 6.121 | 6.074 | 6.121 | 2,346,563 | +0.01(+0.23%) |
Nov 14, 2005 | 6.088 | 6.110 | 6.077 | 6.107 | 1,374,535 | +0.02(+0.37%) |
Nov 11, 2005 | 6.072 | 6.088 | 6.049 | 6.084 | 930,559 | +0.03(+0.52%) |
Nov 10, 2005 | 6.037 | 6.072 | 5.990 | 6.053 | 1,447,960 | +0.04(+0.58%) |
Nov 09, 2005 | 6.033 | 6.070 | 6.011 | 6.018 | 851,428 | +0.00(+0.00%) |
Nov 08, 2005 | 5.993 | 6.019 | 5.942 | 6.018 | 1,227,304 | +0.02(+0.41%) |
Nov 07, 2005 | 6.037 | 6.039 | 5.963 | 5.993 | 1,026,431 | -0.01(-0.20%) |
Nov 04, 2005 | 6.011 | 6.016 | 5.940 | 6.005 | 851,808 | +0.01(+0.20%) |
Nov 03, 2005 | 6.023 | 6.028 | 5.984 | 5.993 | 1,037,083 | -0.01(-0.20%) |
Nov 02, 2005 | 5.958 | 6.032 | 5.958 | 6.005 | 1,113,552 | +0.02(+0.26%) |
Nov 01, 2005 | 5.990 | 6.012 | 5.956 | 5.990 | 1,017,680 | +0.00(+0.00%) |
Oct 31, 2005 | 6.018 | 6.054 | 5.990 | 5.990 | 1,315,186 | -0.01(-0.23%) |
Oct 28, 2005 | 6.000 | 6.046 | 5.986 | 6.004 | 988,006 | +0.02(+0.35%) |
Oct 27, 2005 | 6.089 | 6.126 | 5.983 | 5.983 | 1,577,690 | +0.15(+2.55%) |
Oct 26, 2005 | 5.842 | 5.914 | 5.783 | 5.834 | 1,209,803 | +0.09(+1.49%) |
Oct 25, 2005 | 5.811 | 5.811 | 5.706 | 5.748 | 388,050 | -0.08(-1.38%) |
Oct 24, 2005 | 5.781 | 5.846 | 5.748 | 5.828 | 518,541 | +0.12(+2.18%) |
Oct 21, 2005 | 5.714 | 5.762 | 5.692 | 5.704 | 431,801 | +0.01(+0.09%) |
Oct 20, 2005 | 5.813 | 5.818 | 5.686 | 5.699 | 415,442 | -0.11(-1.84%) |
Oct 19, 2005 | 5.704 | 5.827 | 5.688 | 5.806 | 334,788 | +0.10(+1.81%) |
Oct 18, 2005 | 5.786 | 5.800 | 5.700 | 5.702 | 500,280 | -0.08(-1.36%) |
Oct 17, 2005 | 5.730 | 5.790 | 5.709 | 5.781 | 744,904 | +0.05(+0.92%) |
Oct 14, 2005 | 5.711 | 5.762 | 5.711 | 5.728 | 588,542 | +0.04(+0.71%) |
Oct 13, 2005 | 5.692 | 5.737 | 5.620 | 5.688 | 877,678 | -0.00(-0.06%) |
Oct 12, 2005 | 5.781 | 5.785 | 5.651 | 5.692 | 1,672,420 | -0.11(-1.93%) |
Oct 11, 2005 | 5.776 | 5.835 | 5.776 | 5.804 | 1,044,692 | +0.00(+0.06%) |
Oct 10, 2005 | 5.881 | 5.886 | 5.786 | 5.800 | 722,458 | -0.07(-1.25%) |
Oct 07, 2005 | 5.881 | 5.881 | 5.809 | 5.874 | 531,476 | +0.02(+0.33%) |
Oct 06, 2005 | 5.932 | 5.932 | 5.811 | 5.855 | 1,288,174 | -0.07(-1.18%) |
Oct 05, 2005 | 5.965 | 6.002 | 5.912 | 5.925 | 536,802 | -0.05(-0.85%) |
Oct 04, 2005 | 6.054 | 6.065 | 5.967 | 5.976 | 805,775 | -0.07(-1.16%) |
Oct 03, 2005 | 5.946 | 6.046 | 5.932 | 6.046 | 1,573,505 | +0.10(+1.68%) |
Sep 30, 2005 | 5.858 | 5.946 | 5.830 | 5.946 | 749,850 | +0.05(+0.86%) |
Sep 29, 2005 | 5.839 | 5.895 | 5.786 | 5.895 | 609,847 | +0.06(+1.02%) |
Sep 28, 2005 | 5.800 | 5.851 | 5.774 | 5.835 | 686,696 | +0.05(+0.94%) |
Sep 27, 2005 | 5.932 | 5.932 | 5.744 | 5.781 | 1,686,116 | -0.15(-2.48%) |
Sep 26, 2005 | 5.951 | 5.984 | 5.902 | 5.928 | 604,521 | +0.00(+0.00%) |
Sep 23, 2005 | 5.928 | 5.940 | 5.823 | 5.928 | 641,043 | +0.07(+1.14%) |
Sep 22, 2005 | 5.828 | 5.870 | 5.793 | 5.862 | 860,178 | +0.01(+0.21%) |
Sep 21, 2005 | 5.953 | 5.963 | 5.844 | 5.849 | 1,494,754 | -0.11(-1.85%) |
Sep 20, 2005 | 5.993 | 6.039 | 5.954 | 5.960 | 1,237,576 | -0.02(-0.38%) |
Sep 19, 2005 | 6.014 | 6.016 | 5.967 | 5.983 | 835,069 | -0.01(-0.23%) |
Sep 16, 2005 | 5.967 | 6.044 | 5.926 | 5.997 | 3,443,375 | +0.03(+0.47%) |
Sep 15, 2005 | 5.972 | 5.983 | 5.912 | 5.969 | 658,924 | +0.00(+0.00%) |
Sep 14, 2005 | 5.981 | 5.989 | 5.932 | 5.969 | 771,915 | -0.01(-0.09%) |
Sep 13, 2005 | 5.979 | 5.991 | 5.951 | 5.974 | 962,516 | -0.03(-0.44%) |
Sep 12, 2005 | 5.844 | 6.004 | 5.827 | 6.000 | 1,425,514 | +0.16(+2.76%) |
Sep 09, 2005 | 5.919 | 5.930 | 5.837 | 5.839 | 1,447,199 | -0.07(-1.19%) |
Sep 08, 2005 | 5.990 | 5.991 | 5.893 | 5.909 | 595,390 | -0.10(-1.61%) |
Sep 07, 2005 | 5.954 | 6.005 | 5.947 | 6.005 | 803,872 | +0.07(+1.12%) |
Sep 06, 2005 | 5.891 | 5.953 | 5.881 | 5.939 | 558,488 | +0.08(+1.28%) |
Sep 02, 2005 | 5.911 | 5.918 | 5.862 | 5.863 | 308,538 | -0.05(-0.89%) |
Sep 01, 2005 | 5.874 | 5.933 | 5.828 | 5.916 | 814,525 | +0.04(+0.69%) |
Aug 31, 2005 | 5.820 | 5.876 | 5.786 | 5.876 | 1,461,656 | +0.02(+0.36%) |
Aug 30, 2005 | 5.865 | 5.870 | 5.832 | 5.855 | 605,662 | -0.02(-0.30%) |
Aug 29, 2005 | 5.839 | 5.872 | 5.827 | 5.872 | 570,281 | -0.01(-0.18%) |
Aug 26, 2005 | 5.925 | 5.925 | 5.870 | 5.883 | 887,950 | -0.04(-0.62%) |
Aug 25, 2005 | 5.869 | 5.946 | 5.839 | 5.919 | 1,050,398 | +0.06(+1.11%) |
Aug 24, 2005 | 5.884 | 5.949 | 5.839 | 5.855 | 969,364 | -0.03(-0.45%) |
Aug 23, 2005 | 5.877 | 5.884 | 5.842 | 5.881 | 878,439 | +0.00(+0.03%) |
Aug 22, 2005 | 5.902 | 5.912 | 5.858 | 5.879 | 861,699 | +0.02(+0.36%) |
Aug 19, 2005 | 5.860 | 5.881 | 5.842 | 5.858 | 1,108,226 | -0.00(-0.06%) |
Aug 18, 2005 | 5.914 | 5.914 | 5.827 | 5.862 | 798,166 | -0.06(-1.06%) |
Aug 17, 2005 | 5.888 | 5.963 | 5.886 | 5.925 | 673,381 | +0.01(+0.21%) |
Aug 16, 2005 | 5.930 | 5.976 | 5.897 | 5.912 | 582,075 | -0.05(-0.85%) |
Aug 15, 2005 | 6.016 | 6.016 | 5.933 | 5.963 | 757,078 | -0.05(-0.82%) |
Aug 12, 2005 | 5.970 | 6.026 | 5.940 | 6.012 | 679,088 | +0.03(+0.47%) |
Aug 11, 2005 | 5.923 | 6.004 | 5.918 | 5.984 | 902,787 | +0.05(+0.86%) |
Aug 10, 2005 | 5.965 | 6.004 | 5.914 | 5.933 | 935,886 | -0.03(-0.56%) |
Aug 09, 2005 | 5.951 | 6.004 | 5.923 | 5.967 | 1,019,583 | +0.02(+0.26%) |
Aug 08, 2005 | 5.958 | 5.991 | 5.923 | 5.951 | 545,553 | +0.03(+0.44%) |
Aug 05, 2005 | 6.016 | 6.028 | 5.916 | 5.925 | 873,874 | -0.08(-1.34%) |
Aug 04, 2005 | 6.005 | 6.039 | 6.002 | 6.005 | 1,220,836 | -0.01(-0.20%) |
Aug 03, 2005 | 5.979 | 6.156 | 5.979 | 6.018 | 1,109,367 | +0.05(+0.91%) |
Aug 02, 2005 | 5.962 | 5.988 | 5.940 | 5.963 | 690,881 | +0.01(+0.12%) |
Aug 01, 2005 | 5.974 | 5.974 | 5.912 | 5.956 | 528,052 | +0.03(+0.44%) |
Jul 29, 2005 | 6.009 | 6.009 | 5.923 | 5.930 | 801,209 | -0.06(-1.05%) |
Jul 28, 2005 | 5.969 | 6.000 | 5.954 | 5.993 | 564,955 | +0.01(+0.15%) |
Jul 27, 2005 | 5.914 | 6.011 | 5.909 | 5.984 | 705,718 | +0.08(+1.34%) |
Jul 26, 2005 | 5.884 | 5.916 | 5.865 | 5.905 | 1,778,944 | +0.05(+0.90%) |
Jul 25, 2005 | 5.888 | 5.914 | 5.848 | 5.853 | 930,559 | -0.06(-0.98%) |
Jul 22, 2005 | 5.911 | 5.923 | 5.884 | 5.911 | 351,147 | +0.01(+0.18%) |
Jul 21, 2005 | 5.958 | 5.969 | 5.884 | 5.900 | 750,991 | -0.06(-1.06%) |
Jul 20, 2005 | 5.858 | 6.025 | 5.858 | 5.963 | 832,405 | -0.06(-1.02%) |
Jul 19, 2005 | 6.007 | 6.054 | 6.002 | 6.025 | 921,048 | +0.03(+0.56%) |
Jul 18, 2005 | 5.944 | 6.021 | 5.940 | 5.991 | 1,781,607 | +0.05(+0.80%) |
Jul 15, 2005 | 5.884 | 5.963 | 5.876 | 5.944 | 677,946 | +0.06(+1.04%) |
Jul 14, 2005 | 5.809 | 5.900 | 5.651 | 5.883 | 1,521,385 | +0.05(+0.78%) |
Jul 13, 2005 | 5.897 | 5.907 | 5.822 | 5.837 | 721,697 | -0.06(-1.10%) |
Jul 12, 2005 | 5.890 | 5.923 | 5.881 | 5.902 | 478,595 | +0.01(+0.09%) |
Jul 11, 2005 | 5.940 | 5.953 | 5.886 | 5.897 | 607,565 | -0.04(-0.74%) |
Jul 08, 2005 | 5.898 | 5.954 | 5.888 | 5.940 | 480,878 | +0.01(+0.18%) |
Jul 07, 2005 | 5.883 | 5.942 | 5.827 | 5.930 | 525,389 | +0.00(+0.06%) |
Jul 06, 2005 | 5.909 | 5.956 | 5.909 | 5.926 | 703,816 | +0.02(+0.30%) |
Jul 05, 2005 | 5.923 | 5.956 | 5.904 | 5.909 | 642,565 | -0.02(-0.41%) |