Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.640 | 6.691 | 6.621 | 6.668 | 631,790 | +0.04(+0.61%) |
Jun 29, 2006 | 6.442 | 6.629 | 6.442 | 6.628 | 3,695,264 | +0.20(+3.09%) |
Jun 28, 2006 | 6.419 | 6.436 | 6.391 | 6.430 | 3,428,226 | +0.00(+0.00%) |
Jun 27, 2006 | 6.502 | 6.502 | 6.418 | 6.430 | 954,771 | -0.07(-1.03%) |
Jun 26, 2006 | 6.491 | 6.499 | 6.435 | 6.497 | 2,802,403 | +0.02(+0.31%) |
Jun 23, 2006 | 6.474 | 6.533 | 6.463 | 6.477 | 5,458,607 | -0.04(-0.68%) |
Jun 22, 2006 | 6.546 | 6.564 | 6.490 | 6.521 | 1,446,329 | -0.06(-0.94%) |
Jun 21, 2006 | 6.525 | 6.596 | 6.513 | 6.583 | 1,566,421 | +0.14(+2.10%) |
Jun 20, 2006 | 6.389 | 6.483 | 6.369 | 6.447 | 1,127,823 | +0.04(+0.69%) |
Jun 19, 2006 | 6.447 | 6.455 | 6.373 | 6.403 | 962,976 | -0.04(-0.69%) |
Jun 16, 2006 | 6.427 | 6.458 | 6.380 | 6.447 | 1,453,788 | -0.08(-1.19%) |
Jun 15, 2006 | 6.461 | 6.552 | 6.450 | 6.525 | 761,579 | +0.03(+0.52%) |
Jun 14, 2006 | 6.479 | 6.522 | 6.432 | 6.491 | 1,734,252 | +0.07(+1.15%) |
Jun 13, 2006 | 6.510 | 6.537 | 6.402 | 6.418 | 1,846,886 | -0.14(-2.13%) |
Jun 12, 2006 | 6.596 | 6.636 | 6.550 | 6.557 | 1,793,180 | +0.00(+0.02%) |
Jun 09, 2006 | 6.593 | 6.629 | 6.534 | 6.556 | 2,862,822 | -0.01(-0.10%) |
Jun 08, 2006 | 6.603 | 6.611 | 6.461 | 6.562 | 3,082,121 | -0.05(-0.71%) |
Jun 07, 2006 | 6.668 | 6.695 | 6.609 | 6.609 | 1,926,699 | +0.02(+0.24%) |
Jun 06, 2006 | 6.616 | 6.621 | 6.549 | 6.593 | 1,497,797 | +0.06(+0.96%) |
Jun 05, 2006 | 6.631 | 6.635 | 6.524 | 6.530 | 885,401 | -0.14(-2.13%) |
Jun 02, 2006 | 6.676 | 6.690 | 6.628 | 6.672 | 1,504,511 | +0.06(+0.91%) |
Jun 01, 2006 | 6.507 | 6.623 | 6.498 | 6.612 | 2,026,651 | +0.02(+0.37%) |
May 31, 2006 | 6.562 | 6.616 | 6.536 | 6.588 | 2,652,474 | +0.16(+2.48%) |
May 30, 2006 | 6.506 | 6.521 | 6.427 | 6.428 | 1,541,806 | -0.05(-0.72%) |
May 26, 2006 | 6.469 | 6.481 | 6.428 | 6.475 | 1,758,122 | +0.17(+2.77%) |
May 25, 2006 | 6.273 | 6.314 | 6.230 | 6.301 | 1,855,837 | +0.12(+1.97%) |
May 24, 2006 | 6.219 | 6.242 | 6.103 | 6.179 | 2,290,705 | -0.01(-0.15%) |
May 23, 2006 | 6.186 | 6.258 | 6.186 | 6.188 | 1,042,789 | +0.01(+0.11%) |
May 22, 2006 | 6.208 | 6.241 | 6.125 | 6.182 | 1,308,335 | -0.06(-0.92%) |
May 19, 2006 | 6.200 | 6.246 | 6.170 | 6.239 | 1,297,146 | +0.01(+0.22%) |
May 18, 2006 | 6.288 | 6.341 | 6.225 | 6.226 | 3,751,207 | -0.00(-0.06%) |
May 17, 2006 | 6.393 | 6.400 | 6.194 | 6.230 | 1,724,555 | -0.22(-3.47%) |
May 16, 2006 | 6.481 | 6.499 | 6.428 | 6.454 | 1,085,306 | +0.05(+0.84%) |
May 15, 2006 | 6.406 | 6.439 | 6.369 | 6.400 | 1,040,551 | -0.01(-0.08%) |
May 12, 2006 | 6.489 | 6.506 | 6.399 | 6.406 | 1,126,332 | -0.07(-1.12%) |
May 11, 2006 | 6.546 | 6.553 | 6.478 | 6.478 | 813,047 | -0.11(-1.69%) |
May 10, 2006 | 6.569 | 6.607 | 6.556 | 6.589 | 1,056,961 | +0.00(+0.04%) |
May 09, 2006 | 6.609 | 6.611 | 6.562 | 6.587 | 1,349,360 | -0.04(-0.63%) |
May 08, 2006 | 6.628 | 6.647 | 6.611 | 6.628 | 930,902 | +0.04(+0.63%) |
May 05, 2006 | 6.548 | 6.591 | 6.533 | 6.587 | 1,189,734 | +0.08(+1.24%) |
May 04, 2006 | 6.458 | 6.533 | 6.458 | 6.506 | 956,263 | +0.07(+1.10%) |
May 03, 2006 | 6.428 | 6.440 | 6.403 | 6.435 | 669,831 | -0.03(-0.48%) |
May 02, 2006 | 6.465 | 6.483 | 6.450 | 6.466 | 1,005,493 | +0.04(+0.58%) |
May 01, 2006 | 6.443 | 6.477 | 6.427 | 6.428 | 1,906,559 | -0.01(-0.08%) |
Apr 28, 2006 | 6.396 | 6.455 | 6.387 | 6.434 | 4,782,808 | +0.04(+0.59%) |
Apr 27, 2006 | 6.336 | 6.416 | 6.332 | 6.396 | 5,466,066 | +0.01(+0.15%) |
Apr 26, 2006 | 6.357 | 6.400 | 6.357 | 6.387 | 5,113,248 | +0.01(+0.17%) |
Apr 25, 2006 | 6.385 | 6.398 | 6.333 | 6.376 | 4,917,819 | +0.00(+0.02%) |
Apr 24, 2006 | 6.353 | 6.375 | 6.333 | 6.375 | 830,949 | +0.04(+0.66%) |
Apr 21, 2006 | 6.359 | 6.348 | 6.305 | 6.333 | 1,166,611 | +0.01(+0.11%) |
Apr 20, 2006 | 6.283 | 6.337 | 6.296 | 6.326 | 1,283,720 | -0.01(-0.11%) |
Apr 19, 2006 | 6.285 | 6.333 | 6.226 | 6.333 | 1,367,262 | +0.09(+1.42%) |
Apr 18, 2006 | 6.203 | 6.245 | 6.168 | 6.245 | 1,059,945 | +0.09(+1.44%) |
Apr 17, 2006 | 6.127 | 6.198 | 6.127 | 6.156 | 898,827 | +0.03(+0.48%) |
Apr 13, 2006 | 6.119 | 6.127 | 6.086 | 6.127 | 825,728 | +0.01(+0.13%) |
Apr 12, 2006 | 6.132 | 6.147 | 6.105 | 6.119 | 1,145,725 | -0.09(-1.43%) |
Apr 11, 2006 | 6.225 | 6.226 | 6.188 | 6.207 | 1,899,846 | -0.05(-0.88%) |
Apr 10, 2006 | 6.278 | 6.285 | 6.251 | 6.262 | 647,454 | +0.00(+0.02%) |
Apr 07, 2006 | 6.324 | 6.324 | 6.254 | 6.261 | 1,224,792 | -0.11(-1.73%) |
Apr 06, 2006 | 6.344 | 6.374 | 6.333 | 6.371 | 990,575 | -0.04(-0.61%) |
Apr 05, 2006 | 6.377 | 6.412 | 6.360 | 6.410 | 690,717 | +0.01(+0.23%) |
Apr 04, 2006 | 6.387 | 6.412 | 6.364 | 6.395 | 1,517,191 | +0.06(+0.91%) |
Apr 03, 2006 | 6.306 | 6.356 | 6.294 | 6.337 | 2,352,616 | +0.04(+0.64%) |
Mar 31, 2006 | 6.304 | 6.326 | 6.282 | 6.297 | 1,572,389 | -0.01(-0.21%) |
Mar 30, 2006 | 6.348 | 6.353 | 6.297 | 6.310 | 3,095,548 | +0.01(+0.11%) |
Mar 29, 2006 | 6.266 | 6.328 | 6.255 | 6.304 | 1,071,134 | +0.06(+1.01%) |
Mar 28, 2006 | 6.318 | 6.330 | 6.233 | 6.241 | 3,137,319 | -0.08(-1.34%) |
Mar 27, 2006 | 6.363 | 6.373 | 6.324 | 6.325 | 2,835,969 | -0.07(-1.07%) |
Mar 24, 2006 | 6.383 | 6.426 | 6.360 | 6.393 | 1,354,582 | +0.01(+0.21%) |
Mar 23, 2006 | 6.439 | 6.440 | 6.365 | 6.380 | 1,951,314 | -0.07(-1.12%) |
Mar 22, 2006 | 6.436 | 6.467 | 6.431 | 6.452 | 828,711 | +0.05(+0.84%) |
Mar 21, 2006 | 6.435 | 6.448 | 6.398 | 6.399 | 774,260 | -0.06(-0.89%) |
Mar 20, 2006 | 6.457 | 6.463 | 6.435 | 6.457 | 1,109,175 | +0.01(+0.21%) |
Mar 17, 2006 | 6.430 | 6.459 | 6.412 | 6.443 | 1,005,493 | -0.01(-0.10%) |
Mar 16, 2006 | 6.399 | 6.473 | 6.377 | 6.450 | 1,289,687 | -0.05(-0.70%) |
Mar 15, 2006 | 6.462 | 6.495 | 6.422 | 6.495 | 1,318,778 | +0.01(+0.14%) |
Mar 14, 2006 | 6.422 | 6.489 | 6.418 | 6.486 | 711,603 | +0.03(+0.48%) |
Mar 13, 2006 | 6.416 | 6.457 | 6.416 | 6.455 | 1,351,598 | +0.05(+0.77%) |
Mar 10, 2006 | 6.328 | 6.408 | 6.313 | 6.406 | 840,646 | +0.07(+1.06%) |
Mar 09, 2006 | 6.369 | 6.383 | 6.339 | 6.339 | 3,149,254 | -0.03(-0.51%) |
Mar 08, 2006 | 6.326 | 6.376 | 6.313 | 6.371 | 898,081 | +0.04(+0.64%) |
Mar 07, 2006 | 6.322 | 6.341 | 6.301 | 6.330 | 1,140,504 | -0.06(-0.99%) |
Mar 06, 2006 | 6.448 | 6.452 | 6.372 | 6.393 | 4,520,992 | +0.03(+0.40%) |
Mar 03, 2006 | 6.309 | 6.395 | 6.293 | 6.368 | 1,471,690 | +0.02(+0.30%) |
Mar 02, 2006 | 6.320 | 6.356 | 6.310 | 6.349 | 2,445,856 | +0.00(+0.00%) |
Mar 01, 2006 | 6.288 | 6.353 | 6.281 | 6.349 | 1,388,148 | +0.15(+2.47%) |
Feb 28, 2006 | 6.164 | 6.225 | 6.170 | 6.196 | 1,096,495 | +0.03(+0.52%) |
Feb 27, 2006 | 6.143 | 6.179 | 6.140 | 6.164 | 1,232,251 | +0.00(+0.07%) |
Feb 24, 2006 | 6.151 | 6.174 | 6.131 | 6.160 | 897,336 | +0.00(+0.00%) |
Feb 23, 2006 | 6.163 | 6.182 | 6.133 | 6.160 | 1,415,747 | -0.04(-0.67%) |
Feb 22, 2006 | 6.162 | 6.207 | 6.140 | 6.202 | 883,163 | +0.02(+0.37%) |
Feb 21, 2006 | 6.199 | 6.204 | 6.159 | 6.179 | 1,165,865 | -0.10(-1.54%) |
Feb 17, 2006 | 6.242 | 6.285 | 6.222 | 6.276 | 1,101,716 | +0.05(+0.80%) |
Feb 16, 2006 | 6.186 | 6.241 | 6.172 | 6.226 | 1,023,395 | +0.03(+0.54%) |
Feb 15, 2006 | 6.221 | 6.263 | 6.179 | 6.192 | 1,457,518 | -0.07(-1.18%) |
Feb 14, 2006 | 6.188 | 6.267 | 6.164 | 6.266 | 1,633,554 | +0.07(+1.19%) |
Feb 13, 2006 | 6.168 | 6.210 | 6.168 | 6.192 | 1,230,014 | -0.03(-0.50%) |
Feb 10, 2006 | 6.251 | 6.274 | 6.178 | 6.223 | 1,785,721 | +0.08(+1.38%) |
Feb 09, 2006 | 6.117 | 6.163 | 6.104 | 6.139 | 2,367,534 | +0.12(+2.07%) |
Feb 08, 2006 | 5.995 | 6.022 | 5.979 | 6.014 | 2,184,785 | +0.07(+1.17%) |
Feb 07, 2006 | 5.964 | 5.977 | 5.931 | 5.944 | 2,031,127 | -0.07(-1.12%) |
Feb 06, 2006 | 6.005 | 6.033 | 5.986 | 6.011 | 1,403,066 | -0.01(-0.09%) |
Feb 03, 2006 | 5.999 | 6.044 | 5.989 | 6.017 | 1,760,359 | -0.01(-0.24%) |
Feb 02, 2006 | 6.064 | 6.072 | 6.013 | 6.032 | 910,762 | -0.07(-1.21%) |
Feb 01, 2006 | 6.073 | 6.116 | 6.066 | 6.105 | 1,223,300 | -0.03(-0.42%) |
Jan 31, 2006 | 6.076 | 6.152 | 6.061 | 6.131 | 1,358,311 | +0.03(+0.44%) |
Jan 30, 2006 | 6.105 | 6.120 | 6.081 | 6.104 | 8,856,997 | -0.01(-0.18%) |
Jan 27, 2006 | 6.144 | 6.148 | 6.093 | 6.115 | 1,544,790 | -0.03(-0.52%) |
Jan 26, 2006 | 6.158 | 6.178 | 6.127 | 6.147 | 1,453,788 | +0.05(+0.77%) |
Jan 25, 2006 | 6.081 | 6.115 | 6.050 | 6.100 | 1,414,255 | +0.05(+0.89%) |
Jan 24, 2006 | 6.044 | 6.070 | 6.006 | 6.046 | 2,335,460 | -0.06(-0.94%) |
Jan 23, 2006 | 6.129 | 6.143 | 6.084 | 6.104 | 7,936,537 | +0.11(+1.90%) |
Jan 20, 2006 | 6.086 | 6.086 | 5.990 | 5.990 | 4,757,447 | -0.14(-2.23%) |
Jan 19, 2006 | 6.145 | 6.149 | 6.100 | 6.127 | 8,710,052 | -0.01(-0.17%) |
Jan 18, 2006 | 6.160 | 6.163 | 6.103 | 6.137 | 9,552,190 | -0.05(-0.87%) |
Jan 17, 2006 | 6.172 | 6.204 | 6.172 | 6.191 | 7,339,059 | -0.07(-1.11%) |
Jan 13, 2006 | 6.226 | 6.274 | 6.200 | 6.261 | 3,178,344 | -0.03(-0.55%) |
Jan 12, 2006 | 6.304 | 6.330 | 6.277 | 6.296 | 2,043,807 | -0.05(-0.87%) |
Jan 11, 2006 | 6.415 | 6.463 | 6.344 | 6.351 | 3,094,056 | -0.00(-0.06%) |
Jan 10, 2006 | 6.364 | 6.380 | 6.335 | 6.355 | 3,969,014 | -0.07(-1.13%) |
Jan 09, 2006 | 6.412 | 6.428 | 6.395 | 6.427 | 1,141,250 | -0.01(-0.23%) |
Jan 06, 2006 | 6.383 | 6.450 | 6.381 | 6.442 | 1,031,600 | +0.09(+1.44%) |
Jan 05, 2006 | 6.343 | 6.368 | 6.337 | 6.351 | 1,261,342 | +0.03(+0.47%) |
Jan 04, 2006 | 6.290 | 6.330 | 6.274 | 6.321 | 1,721,572 | +0.06(+0.99%) |
Jan 03, 2006 | 6.129 | 6.266 | 6.129 | 6.259 | 2,635,318 | +0.22(+3.71%) |
Dec 30, 2005 | 5.999 | 6.046 | 5.993 | 6.036 | 817,523 | -0.03(-0.44%) |
Dec 29, 2005 | 6.080 | 6.095 | 6.061 | 6.062 | 807,826 | +0.02(+0.27%) |
Dec 28, 2005 | 6.097 | 6.111 | 6.033 | 6.046 | 941,345 | +0.03(+0.47%) |
Dec 27, 2005 | 6.050 | 6.072 | 6.018 | 6.018 | 951,041 | -0.01(-0.09%) |
Dec 23, 2005 | 6.013 | 6.033 | 6.006 | 6.023 | 702,652 | +0.00(+0.02%) |
Dec 22, 2005 | 6.007 | 6.027 | 5.997 | 6.022 | 704,143 | +0.06(+0.97%) |
Dec 21, 2005 | 5.962 | 5.974 | 5.944 | 5.964 | 1,415,001 | +0.03(+0.50%) |
Dec 20, 2005 | 5.975 | 5.977 | 5.923 | 5.935 | 8,714,527 | -0.06(-1.01%) |
Dec 19, 2005 | 6.015 | 6.027 | 5.991 | 5.995 | 1,982,642 | -0.03(-0.45%) |
Dec 16, 2005 | 6.029 | 6.045 | 6.006 | 6.022 | 1,764,089 | +0.02(+0.29%) |
Dec 15, 2005 | 6.030 | 6.041 | 5.993 | 6.005 | 1,475,420 | -0.05(-0.82%) |
Dec 14, 2005 | 6.106 | 6.077 | 6.044 | 6.054 | 969,689 | -0.02(-0.29%) |
Dec 13, 2005 | 6.036 | 6.105 | 6.032 | 6.072 | 5,677,160 | +0.02(+0.27%) |
Dec 12, 2005 | 6.052 | 6.080 | 6.046 | 6.056 | 1,072,626 | +0.08(+1.35%) |
Dec 09, 2005 | 5.918 | 5.986 | 5.918 | 5.975 | 1,065,912 | +0.06(+1.00%) |
Dec 08, 2005 | 5.924 | 5.960 | 5.877 | 5.916 | 2,318,304 | -0.02(-0.34%) |
Dec 07, 2005 | 5.942 | 5.950 | 5.920 | 5.936 | 1,499,289 | -0.03(-0.43%) |
Dec 06, 2005 | 5.970 | 5.986 | 5.947 | 5.962 | 614,634 | +0.00(+0.00%) |
Dec 05, 2005 | 5.939 | 5.975 | 5.911 | 5.962 | 888,385 | -0.01(-0.13%) |
Dec 02, 2005 | 5.959 | 5.973 | 5.932 | 5.970 | 710,111 | -0.04(-0.67%) |
Dec 01, 2005 | 5.950 | 6.015 | 5.950 | 6.010 | 1,891,641 | +0.08(+1.38%) |
Nov 30, 2005 | 5.959 | 5.974 | 5.926 | 5.928 | 1,042,789 | -0.02(-0.41%) |
Nov 29, 2005 | 5.981 | 5.982 | 5.934 | 5.952 | 930,902 | +0.01(+0.18%) |
Nov 28, 2005 | 5.975 | 5.979 | 5.916 | 5.942 | 1,239,711 | -0.04(-0.63%) |
Nov 25, 2005 | 5.997 | 6.006 | 5.954 | 5.979 | 802,604 | +0.03(+0.45%) |
Nov 23, 2005 | 5.922 | 5.959 | 5.919 | 5.952 | 1,554,487 | +0.07(+1.21%) |
Nov 22, 2005 | 5.834 | 5.893 | 5.798 | 5.881 | 1,570,897 | +0.02(+0.27%) |
Nov 21, 2005 | 5.887 | 5.887 | 5.832 | 5.865 | 892,114 | -0.04(-0.68%) |
Nov 18, 2005 | 5.891 | 5.905 | 5.845 | 5.905 | 2,598,768 | +0.05(+0.82%) |
Nov 17, 2005 | 5.820 | 5.867 | 5.802 | 5.857 | 1,134,537 | +0.04(+0.64%) |
Nov 16, 2005 | 5.805 | 5.830 | 5.785 | 5.820 | 1,939,379 | -0.03(-0.44%) |
Nov 15, 2005 | 5.967 | 5.895 | 5.809 | 5.845 | 2,058,726 | -0.14(-2.31%) |
Nov 14, 2005 | 6.001 | 6.017 | 5.954 | 5.983 | 908,524 | +0.01(+0.22%) |
Nov 11, 2005 | 5.939 | 5.991 | 5.928 | 5.970 | 1,518,683 | -0.02(-0.36%) |
Nov 10, 2005 | 5.942 | 6.034 | 5.901 | 5.991 | 7,929,078 | +0.01(+0.13%) |
Nov 09, 2005 | 5.926 | 6.002 | 5.901 | 5.983 | 1,474,674 | +0.00(+0.07%) |
Nov 08, 2005 | 5.954 | 5.993 | 5.930 | 5.979 | 1,205,399 | -0.14(-2.26%) |
Nov 07, 2005 | 6.089 | 6.125 | 6.070 | 6.117 | 1,472,436 | +0.04(+0.60%) |
Nov 04, 2005 | 6.136 | 6.147 | 6.044 | 6.081 | 2,918,766 | -0.05(-0.90%) |
Nov 03, 2005 | 6.215 | 6.218 | 6.125 | 6.136 | 3,135,827 | -0.21(-3.38%) |
Nov 02, 2005 | 6.286 | 6.357 | 6.286 | 6.351 | 3,385,709 | +0.05(+0.77%) |
Nov 01, 2005 | 6.314 | 6.320 | 6.278 | 6.302 | 7,614,302 | -0.13(-1.96%) |
Oct 31, 2005 | 6.451 | 6.459 | 6.348 | 6.428 | 3,178,344 | -0.23(-3.52%) |
Oct 28, 2005 | 6.604 | 6.670 | 6.581 | 6.663 | 734,726 | +0.03(+0.49%) |
Oct 27, 2005 | 6.707 | 6.715 | 6.627 | 6.631 | 1,220,317 | -0.04(-0.64%) |
Oct 26, 2005 | 6.691 | 6.739 | 6.666 | 6.674 | 1,855,837 | -0.01(-0.16%) |
Oct 25, 2005 | 6.726 | 6.757 | 6.659 | 6.684 | 1,545,536 | -0.01(-0.10%) |
Oct 24, 2005 | 6.613 | 6.703 | 6.613 | 6.691 | 1,041,297 | +0.09(+1.32%) |
Oct 21, 2005 | 6.633 | 6.648 | 6.576 | 6.604 | 1,544,044 | +0.04(+0.57%) |
Oct 20, 2005 | 6.650 | 6.667 | 6.544 | 6.566 | 1,711,875 | -0.13(-2.00%) |
Oct 19, 2005 | 6.556 | 6.702 | 6.553 | 6.700 | 2,219,097 | +0.08(+1.13%) |
Oct 18, 2005 | 6.646 | 6.658 | 6.613 | 6.625 | 901,811 | -0.12(-1.79%) |
Oct 17, 2005 | 6.746 | 6.780 | 6.726 | 6.746 | 1,561,200 | -0.02(-0.34%) |
Oct 14, 2005 | 6.735 | 6.786 | 6.709 | 6.769 | 1,125,586 | +0.06(+0.88%) |
Oct 13, 2005 | 6.658 | 6.718 | 6.636 | 6.710 | 1,141,996 | +0.03(+0.46%) |
Oct 12, 2005 | 6.735 | 6.743 | 6.659 | 6.679 | 1,637,283 | -0.22(-3.17%) |
Oct 11, 2005 | 6.817 | 6.898 | 6.770 | 6.898 | 1,497,797 | +0.12(+1.70%) |
Oct 10, 2005 | 6.821 | 6.821 | 6.782 | 6.782 | 700,414 | -0.03(-0.47%) |
Oct 07, 2005 | 6.828 | 6.844 | 6.792 | 6.814 | 1,226,284 | -0.01(-0.12%) |
Oct 06, 2005 | 6.813 | 6.863 | 6.794 | 6.822 | 6,812,443 | +0.23(+3.56%) |
Oct 05, 2005 | 6.595 | 6.659 | 6.588 | 6.588 | 2,151,965 | +0.08(+1.28%) |
Oct 04, 2005 | 6.518 | 6.574 | 6.505 | 6.505 | 956,263 | -0.03(-0.41%) |
Oct 03, 2005 | 6.511 | 6.541 | 6.501 | 6.532 | 886,893 | -0.08(-1.22%) |
Sep 30, 2005 | 6.601 | 6.640 | 6.595 | 6.612 | 1,156,168 | -0.02(-0.30%) |
Sep 29, 2005 | 6.592 | 6.639 | 6.553 | 6.632 | 2,381,707 | +0.03(+0.53%) |
Sep 28, 2005 | 6.581 | 6.612 | 6.570 | 6.597 | 925,680 | +0.05(+0.74%) |
Sep 27, 2005 | 6.562 | 6.564 | 6.513 | 6.549 | 2,036,348 | -0.07(-1.11%) |
Sep 26, 2005 | 6.561 | 6.663 | 6.561 | 6.623 | 1,698,448 | +0.05(+0.75%) |
Sep 23, 2005 | 6.573 | 6.584 | 6.528 | 6.573 | 1,557,470 | -0.06(-0.85%) |
Sep 22, 2005 | 6.631 | 6.633 | 6.572 | 6.629 | 1,233,743 | -0.01(-0.18%) |
Sep 21, 2005 | 6.674 | 6.695 | 6.633 | 6.642 | 1,101,716 | -0.00(-0.04%) |
Sep 20, 2005 | 6.696 | 6.717 | 6.629 | 6.644 | 699,668 | -0.03(-0.52%) |
Sep 19, 2005 | 6.692 | 6.694 | 6.663 | 6.679 | 475,147 | -0.07(-0.99%) |
Sep 16, 2005 | 6.734 | 6.754 | 6.707 | 6.746 | 992,067 | +0.05(+0.68%) |
Sep 15, 2005 | 6.703 | 6.721 | 6.686 | 6.700 | 810,809 | -0.04(-0.66%) |
Sep 14, 2005 | 6.778 | 6.789 | 6.731 | 6.745 | 578,830 | +0.01(+0.22%) |
Sep 13, 2005 | 6.743 | 6.763 | 6.717 | 6.730 | 4,816,374 | -0.05(-0.67%) |
Sep 12, 2005 | 6.773 | 6.794 | 6.762 | 6.776 | 5,986,715 | -0.12(-1.77%) |
Sep 09, 2005 | 6.864 | 6.908 | 6.859 | 6.898 | 862,277 | +0.04(+0.65%) |
Sep 08, 2005 | 6.824 | 6.863 | 6.820 | 6.853 | 577,338 | -0.02(-0.27%) |
Sep 07, 2005 | 6.857 | 6.894 | 6.845 | 6.872 | 682,512 | -0.04(-0.56%) |
Sep 06, 2005 | 6.876 | 6.911 | 6.869 | 6.911 | 1,144,979 | +0.17(+2.51%) |
Sep 02, 2005 | 6.762 | 6.781 | 6.734 | 6.742 | 1,122,602 | -0.02(-0.34%) |
Sep 01, 2005 | 6.737 | 6.796 | 6.737 | 6.765 | 1,134,537 | +0.09(+1.37%) |
Aug 31, 2005 | 6.560 | 6.675 | 6.544 | 6.674 | 1,299,384 | +0.10(+1.45%) |
Aug 30, 2005 | 6.566 | 6.583 | 6.541 | 6.579 | 1,523,158 | -0.05(-0.79%) |
Aug 29, 2005 | 6.597 | 6.642 | 6.595 | 6.631 | 2,408,560 | +0.06(+0.86%) |
Aug 26, 2005 | 6.611 | 6.617 | 6.570 | 6.574 | 914,492 | -0.08(-1.27%) |
Aug 25, 2005 | 6.640 | 6.674 | 6.637 | 6.659 | 1,227,776 | -0.02(-0.26%) |
Aug 24, 2005 | 6.713 | 6.731 | 6.670 | 6.676 | 1,245,678 | -0.04(-0.64%) |
Aug 23, 2005 | 6.749 | 6.751 | 6.699 | 6.719 | 1,030,108 | -0.05(-0.67%) |
Aug 22, 2005 | 6.753 | 6.789 | 6.743 | 6.765 | 1,908,051 | +0.05(+0.82%) |
Aug 19, 2005 | 6.715 | 6.731 | 6.679 | 6.710 | 775,005 | +0.03(+0.40%) |
Aug 18, 2005 | 6.691 | 6.705 | 6.671 | 6.683 | 1,294,908 | -0.09(-1.35%) |
Aug 17, 2005 | 6.762 | 6.793 | 6.746 | 6.774 | 1,062,929 | -0.02(-0.28%) |
Aug 16, 2005 | 6.832 | 6.833 | 6.777 | 6.793 | 714,586 | -0.10(-1.48%) |
Aug 15, 2005 | 6.851 | 6.895 | 6.840 | 6.895 | 1,291,179 | -0.00(-0.04%) |
Aug 12, 2005 | 6.873 | 6.902 | 6.856 | 6.898 | 2,971,726 | -0.06(-0.83%) |
Aug 11, 2005 | 6.903 | 6.963 | 6.888 | 6.955 | 1,536,585 | +0.07(+1.01%) |
Aug 10, 2005 | 6.949 | 6.954 | 6.864 | 6.886 | 679,528 | -0.00(-0.06%) |
Aug 09, 2005 | 6.843 | 6.908 | 6.840 | 6.890 | 954,771 | +0.03(+0.49%) |
Aug 08, 2005 | 6.899 | 6.899 | 6.844 | 6.856 | 656,405 | +0.01(+0.16%) |
Aug 05, 2005 | 6.883 | 6.892 | 6.822 | 6.845 | 1,276,260 | -0.06(-0.82%) |
Aug 04, 2005 | 6.919 | 6.974 | 6.899 | 6.902 | 3,316,339 | -0.10(-1.45%) |
Aug 03, 2005 | 6.957 | 7.003 | 6.938 | 7.003 | 1,131,553 | +0.18(+2.63%) |
Aug 02, 2005 | 6.770 | 6.824 | 6.743 | 6.824 | 4,869,334 | +0.03(+0.49%) |
Aug 01, 2005 | 6.802 | 6.817 | 6.768 | 6.790 | 819,760 | +0.03(+0.40%) |
Jul 29, 2005 | 6.772 | 6.785 | 6.731 | 6.763 | 1,086,052 | -0.05(-0.73%) |
Jul 28, 2005 | 6.773 | 6.820 | 6.754 | 6.813 | 1,972,945 | +0.14(+2.13%) |
Jul 27, 2005 | 6.625 | 6.671 | 6.609 | 6.671 | 1,448,567 | +0.11(+1.65%) |
Jul 26, 2005 | 6.529 | 6.573 | 6.522 | 6.562 | 1,512,716 | +0.00(+0.00%) |
Jul 25, 2005 | 6.573 | 6.593 | 6.557 | 6.562 | 676,545 | -0.04(-0.67%) |
Jul 22, 2005 | 6.627 | 6.636 | 6.569 | 6.607 | 886,147 | -0.05(-0.75%) |
Jul 21, 2005 | 6.678 | 6.691 | 6.624 | 6.656 | 569,133 | -0.03(-0.50%) |
Jul 20, 2005 | 6.612 | 6.699 | 6.579 | 6.690 | 758,595 | +0.04(+0.56%) |
Jul 19, 2005 | 6.600 | 6.663 | 6.580 | 6.652 | 1,474,674 | +0.03(+0.47%) |
Jul 18, 2005 | 6.623 | 6.664 | 6.609 | 6.621 | 1,293,417 | -0.01(-0.12%) |
Jul 15, 2005 | 6.625 | 6.648 | 6.599 | 6.629 | 783,210 | -0.04(-0.62%) |
Jul 14, 2005 | 6.719 | 6.719 | 6.656 | 6.671 | 794,399 | +0.05(+0.71%) |
Jul 13, 2005 | 6.640 | 6.664 | 6.607 | 6.624 | 645,216 | -0.06(-0.94%) |
Jul 12, 2005 | 6.672 | 6.694 | 6.607 | 6.687 | 1,020,412 | +0.11(+1.61%) |
Jul 11, 2005 | 6.546 | 6.612 | 6.546 | 6.581 | 804,096 | +0.14(+2.14%) |
Jul 08, 2005 | 6.385 | 6.467 | 6.385 | 6.443 | 830,203 | +0.03(+0.44%) |
Jul 07, 2005 | 6.301 | 6.415 | 6.301 | 6.415 | 720,554 | -0.02(-0.33%) |
Jul 06, 2005 | 6.467 | 6.498 | 6.435 | 6.436 | 2,178,818 | -0.03(-0.54%) |
Jul 05, 2005 | 6.454 | 6.499 | 6.443 | 6.471 | 996,542 | -0.06(-0.88%) |