Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.260 | 6.445 | 6.241 | 6.306 | 27,730 | -0.02(-0.37%) |
Aug 30, 2006 | 6.334 | 6.334 | 6.329 | 6.329 | 728 | +0.01(+0.15%) |
Aug 29, 2006 | 6.311 | 6.376 | 6.269 | 6.320 | 9,726 | +0.00(+0.07%) |
Aug 28, 2006 | 6.306 | 6.445 | 6.278 | 6.315 | 50,687 | +0.03(+0.44%) |
Aug 25, 2006 | 6.376 | 6.394 | 6.241 | 6.288 | 3,019 | -0.10(-1.53%) |
Aug 24, 2006 | 6.376 | 6.390 | 6.306 | 6.385 | 32,192 | -0.01(-0.22%) |
Aug 23, 2006 | 6.417 | 6.459 | 6.376 | 6.399 | 51,285 | -0.06(-0.86%) |
Aug 22, 2006 | 6.376 | 6.464 | 6.376 | 6.454 | 45,706 | +0.02(+0.29%) |
Aug 21, 2006 | 6.343 | 6.459 | 6.250 | 6.436 | 52,152 | +0.13(+2.06%) |
Aug 18, 2006 | 6.260 | 6.427 | 6.195 | 6.306 | 36,742 | +0.09(+1.42%) |
Aug 17, 2006 | 6.051 | 6.260 | 6.051 | 6.218 | 38,507 | +0.12(+1.98%) |
Aug 16, 2006 | 6.167 | 6.227 | 6.079 | 6.097 | 22,545 | -0.03(-0.53%) |
Aug 15, 2006 | 6.005 | 6.162 | 6.005 | 6.130 | 47,183 | +0.15(+2.48%) |
Aug 14, 2006 | 5.963 | 6.148 | 5.963 | 5.981 | 33,568 | +0.01(+0.12%) |
Aug 11, 2006 | 6.016 | 6.023 | 5.963 | 5.974 | 12,489 | -0.07(-1.19%) |
Aug 10, 2006 | 6.028 | 6.046 | 5.986 | 6.046 | 14,568 | +0.00(+0.08%) |
Aug 09, 2006 | 6.056 | 6.139 | 6.042 | 6.042 | 20,716 | +0.00(+0.08%) |
Aug 08, 2006 | 6.046 | 6.246 | 6.032 | 6.037 | 49,016 | -0.04(-0.69%) |
Aug 07, 2006 | 6.223 | 6.260 | 6.079 | 6.079 | 22,558 | -0.09(-1.50%) |
Aug 04, 2006 | 6.125 | 6.227 | 6.093 | 6.172 | 23,317 | +0.08(+1.37%) |
Aug 03, 2006 | 6.186 | 6.186 | 6.088 | 6.088 | 6,465 | -0.11(-1.80%) |
Aug 02, 2006 | 6.121 | 6.371 | 6.042 | 6.199 | 28,058 | +0.11(+1.75%) |
Aug 01, 2006 | 6.023 | 6.204 | 6.023 | 6.093 | 20,056 | +0.02(+0.38%) |
Jul 31, 2006 | 6.019 | 6.111 | 5.921 | 6.070 | 22,459 | +0.00(+0.08%) |
Jul 28, 2006 | 6.083 | 6.473 | 6.046 | 6.065 | 5,555 | -0.03(-0.46%) |
Jul 27, 2006 | 5.986 | 6.306 | 5.986 | 6.093 | 45,289 | +0.06(+1.00%) |
Jul 26, 2006 | 6.028 | 6.070 | 5.981 | 6.032 | 51,354 | -0.06(-0.99%) |
Jul 25, 2006 | 5.981 | 6.227 | 5.981 | 6.093 | 50,368 | +0.12(+1.94%) |
Jul 24, 2006 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 5.833 | 5.981 | 5.833 | 5.977 | 966 | -0.03(-0.54%) |
Jul 20, 2006 | 6.065 | 6.065 | 5.995 | 6.009 | 43,348 | +0.00(+0.00%) |
Jul 19, 2006 | 6.005 | 6.023 | 5.977 | 6.009 | 47,032 | -0.01(-0.15%) |
Jul 18, 2006 | 5.963 | 6.023 | 5.958 | 6.019 | 16,252 | +0.01(+0.15%) |
Jul 17, 2006 | 5.972 | 6.009 | 5.912 | 6.009 | 17,255 | +0.03(+0.54%) |
Jul 14, 2006 | 5.921 | 5.998 | 5.917 | 5.977 | 5,523 | +0.04(+0.62%) |
Jul 13, 2006 | 5.944 | 5.972 | 5.917 | 5.940 | 9,329 | -0.05(-0.77%) |
Jul 12, 2006 | 6.009 | 6.009 | 5.986 | 5.986 | 2,372 | -0.01(-0.15%) |
Jul 11, 2006 | 6.005 | 6.005 | 5.981 | 5.995 | 4,410 | -0.00(-0.08%) |
Jul 10, 2006 | 6.009 | 6.028 | 6.000 | 6.000 | 16,476 | -0.01(-0.23%) |
Jul 07, 2006 | 6.009 | 6.020 | 6.009 | 6.014 | 3,234 | +0.00(+0.08%) |
Jul 06, 2006 | 6.009 | 6.023 | 6.009 | 6.009 | 5,154 | +0.00(+0.00%) |
Jul 05, 2006 | 6.005 | 6.023 | 6.005 | 6.009 | 22,258 | +0.00(+0.08%) |
Jul 03, 2006 | 6.005 | 6.023 | 5.991 | 6.005 | 4,313 | -0.00(-0.08%) |
Jun 30, 2006 | 6.023 | 6.051 | 6.005 | 6.009 | 32,162 | -0.00(-0.08%) |
Jun 29, 2006 | 6.014 | 6.051 | 6.009 | 6.014 | 26,095 | +0.00(+0.08%) |
Jun 28, 2006 | 6.037 | 6.042 | 6.009 | 6.009 | 3,808 | -0.03(-0.54%) |
Jun 27, 2006 | 5.981 | 6.042 | 5.981 | 6.042 | 14,031 | +0.06(+1.01%) |
Jun 26, 2006 | 6.005 | 6.005 | 5.981 | 5.981 | 11,861 | -0.02(-0.39%) |
Jun 23, 2006 | 5.991 | 6.023 | 5.981 | 6.005 | 11,749 | +0.01(+0.23%) |
Jun 22, 2006 | 6.056 | 6.056 | 5.991 | 5.991 | 9,381 | -0.04(-0.69%) |
Jun 21, 2006 | 6.083 | 6.083 | 6.032 | 6.032 | 21,366 | -0.05(-0.76%) |
Jun 20, 2006 | 6.158 | 6.158 | 6.019 | 6.079 | 18,808 | -0.02(-0.30%) |
Jun 19, 2006 | 6.097 | 6.107 | 6.032 | 6.097 | 10,349 | -0.01(-0.23%) |
Jun 16, 2006 | 6.116 | 6.116 | 6.107 | 6.111 | 4,313 | +0.00(+0.08%) |
Jun 15, 2006 | 6.139 | 6.139 | 6.088 | 6.107 | 14,367 | +0.02(+0.38%) |
Jun 14, 2006 | 6.121 | 6.134 | 6.051 | 6.083 | 8,751 | -0.10(-1.58%) |
Jun 13, 2006 | 6.130 | 6.204 | 6.130 | 6.181 | 9,403 | +0.11(+1.76%) |
Jun 12, 2006 | 6.102 | 6.102 | 6.065 | 6.074 | 11,902 | -0.03(-0.43%) |
Jun 09, 2006 | 6.158 | 6.176 | 6.037 | 6.100 | 19,194 | -0.02(-0.33%) |
Jun 08, 2006 | 6.176 | 6.181 | 6.097 | 6.121 | 13,287 | -0.03(-0.53%) |
Jun 07, 2006 | 6.134 | 6.190 | 6.111 | 6.153 | 22,949 | +0.05(+0.84%) |
Jun 06, 2006 | 6.172 | 6.172 | 6.102 | 6.102 | 5,667 | -0.14(-2.30%) |
Jun 05, 2006 | 6.148 | 6.246 | 6.134 | 6.246 | 13,923 | +0.09(+1.47%) |
Jun 02, 2006 | 6.121 | 6.156 | 6.121 | 6.156 | 1,725 | -0.00(-0.03%) |
Jun 01, 2006 | 6.097 | 6.162 | 6.097 | 6.158 | 9,892 | +0.01(+0.23%) |
May 31, 2006 | 6.134 | 6.144 | 6.111 | 6.144 | 2,156 | -0.06(-0.90%) |
May 30, 2006 | 6.199 | 6.199 | 6.199 | 6.199 | 0 | +0.00(+0.00%) |
May 26, 2006 | 6.181 | 6.260 | 6.162 | 6.199 | 11,324 | +0.00(+0.00%) |
May 25, 2006 | 6.260 | 6.260 | 6.181 | 6.199 | 6,521 | -0.04(-0.59%) |
May 24, 2006 | 6.306 | 6.320 | 6.223 | 6.237 | 44,675 | -0.09(-1.47%) |
May 23, 2006 | 6.366 | 6.366 | 6.283 | 6.329 | 10,153 | +0.02(+0.29%) |
May 22, 2006 | 6.204 | 6.343 | 6.204 | 6.311 | 32,306 | +0.14(+2.25%) |
May 19, 2006 | 6.260 | 6.260 | 6.144 | 6.172 | 8,941 | -0.03(-0.45%) |
May 18, 2006 | 6.144 | 6.269 | 6.144 | 6.199 | 9,057 | +0.04(+0.60%) |
May 17, 2006 | 6.139 | 6.167 | 6.121 | 6.162 | 12,927 | +0.05(+0.83%) |
May 16, 2006 | 6.101 | 6.111 | 6.097 | 6.111 | 3,008 | +0.03(+0.53%) |
May 15, 2006 | 6.065 | 6.144 | 5.977 | 6.079 | 53,961 | -0.04(-0.68%) |
May 12, 2006 | 6.079 | 6.121 | 6.065 | 6.121 | 9,948 | +0.00(+0.08%) |
May 11, 2006 | 6.097 | 6.121 | 6.083 | 6.116 | 21,012 | -0.00(-0.08%) |
May 10, 2006 | 6.130 | 6.144 | 6.121 | 6.121 | 26,462 | -0.04(-0.68%) |
May 09, 2006 | 6.148 | 6.162 | 6.107 | 6.162 | 19,625 | -0.00(-0.08%) |
May 08, 2006 | 6.125 | 6.167 | 6.107 | 6.167 | 15,021 | +0.02(+0.41%) |
May 05, 2006 | 6.158 | 6.158 | 6.107 | 6.142 | 6,254 | +0.04(+0.73%) |
May 04, 2006 | 6.116 | 6.158 | 6.097 | 6.097 | 23,466 | +0.00(+0.00%) |
May 03, 2006 | 6.079 | 6.121 | 6.079 | 6.097 | 9,174 | -0.02(-0.38%) |
May 02, 2006 | 6.065 | 6.121 | 6.065 | 6.121 | 14,598 | +0.06(+1.07%) |
May 01, 2006 | 6.083 | 6.204 | 6.056 | 6.056 | 23,960 | -0.02(-0.31%) |
Apr 28, 2006 | 6.083 | 6.083 | 6.065 | 6.074 | 4,960 | +0.00(+0.08%) |
Apr 27, 2006 | 6.070 | 6.074 | 6.065 | 6.070 | 2,587 | +0.00(+0.00%) |
Apr 26, 2006 | 6.074 | 6.074 | 6.037 | 6.070 | 6,288 | +0.02(+0.31%) |
Apr 25, 2006 | 6.111 | 6.121 | 6.051 | 6.051 | 3,506 | -0.02(-0.31%) |
Apr 24, 2006 | 6.000 | 6.121 | 5.981 | 6.070 | 20,173 | -0.05(-0.83%) |
Apr 21, 2006 | 6.005 | 6.121 | 6.005 | 6.121 | 9,411 | +0.11(+1.77%) |
Apr 20, 2006 | 6.125 | 6.125 | 5.981 | 6.014 | 6,556 | -0.12(-1.89%) |
Apr 19, 2006 | 5.981 | 6.130 | 5.972 | 6.130 | 21,008 | +0.12(+2.01%) |
Apr 18, 2006 | 5.981 | 6.046 | 5.968 | 6.009 | 7,367 | +0.03(+0.47%) |
Apr 17, 2006 | 6.014 | 6.019 | 5.981 | 5.981 | 7,459 | +0.00(+0.00%) |
Apr 13, 2006 | 6.005 | 6.028 | 5.958 | 5.981 | 12,525 | -0.02(-0.39%) |
Apr 12, 2006 | 6.028 | 6.056 | 6.005 | 6.005 | 7,543 | +0.00(+0.00%) |
Apr 11, 2006 | 6.125 | 6.125 | 6.005 | 6.005 | 47,254 | -0.13(-2.12%) |
Apr 10, 2006 | 6.074 | 6.172 | 6.074 | 6.134 | 3,019 | +0.03(+0.46%) |
Apr 07, 2006 | 6.144 | 6.144 | 6.093 | 6.107 | 1,833 | +0.03(+0.53%) |
Apr 06, 2006 | 6.097 | 6.116 | 6.060 | 6.074 | 19,310 | -0.02(-0.38%) |
Apr 05, 2006 | 6.139 | 6.144 | 6.097 | 6.097 | 6,448 | +0.00(+0.00%) |
Apr 04, 2006 | 6.102 | 6.107 | 6.097 | 6.097 | 5,924 | -0.12(-1.87%) |
Apr 03, 2006 | 6.255 | 6.255 | 6.116 | 6.213 | 22,472 | -0.02(-0.30%) |
Mar 31, 2006 | 6.097 | 6.232 | 6.056 | 6.232 | 36,076 | +0.12(+1.90%) |
Mar 30, 2006 | 6.074 | 6.116 | 6.074 | 6.116 | 3,144 | +0.00(+0.08%) |
Mar 29, 2006 | 6.042 | 6.111 | 6.042 | 6.111 | 1,688 | +0.05(+0.76%) |
Mar 28, 2006 | 6.079 | 6.096 | 6.065 | 6.065 | 7,901 | -0.01(-0.15%) |
Mar 27, 2006 | 6.074 | 6.074 | 6.074 | 6.074 | 882 | -0.00(-0.08%) |
Mar 24, 2006 | 6.083 | 6.102 | 6.079 | 6.079 | 2,042 | +0.03(+0.46%) |
Mar 23, 2006 | 6.065 | 6.111 | 6.042 | 6.051 | 6,038 | +0.00(+0.08%) |
Mar 22, 2006 | 6.093 | 6.111 | 6.032 | 6.046 | 14,449 | -0.06(-1.05%) |
Mar 21, 2006 | 6.097 | 6.111 | 6.074 | 6.111 | 7,321 | +0.04(+0.60%) |
Mar 20, 2006 | 6.144 | 6.172 | 6.074 | 6.074 | 38,058 | -0.11(-1.73%) |
Mar 17, 2006 | 6.088 | 6.181 | 6.074 | 6.181 | 12,694 | +0.08(+1.37%) |
Mar 16, 2006 | 6.074 | 6.176 | 6.074 | 6.097 | 7,686 | +0.02(+0.31%) |
Mar 15, 2006 | 6.116 | 6.162 | 6.079 | 6.079 | 13,653 | -0.02(-0.30%) |
Mar 14, 2006 | 6.116 | 6.148 | 6.097 | 6.097 | 7,235 | +0.00(+0.00%) |
Mar 13, 2006 | 6.028 | 6.181 | 6.028 | 6.097 | 39,941 | -0.01(-0.23%) |
Mar 10, 2006 | 6.102 | 6.144 | 6.083 | 6.111 | 23,779 | -0.03(-0.53%) |
Mar 09, 2006 | 6.144 | 6.144 | 6.144 | 6.144 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 6.213 | 6.213 | 6.144 | 6.144 | 10,927 | -0.02(-0.38%) |
Mar 07, 2006 | 6.237 | 6.274 | 6.167 | 6.167 | 7,658 | -0.01(-0.23%) |
Mar 06, 2006 | 6.181 | 6.218 | 6.181 | 6.181 | 3,256 | -0.00(-0.08%) |
Mar 03, 2006 | 6.227 | 6.264 | 6.186 | 6.186 | 15,325 | -0.17(-2.63%) |
Mar 02, 2006 | 6.245 | 6.352 | 6.195 | 6.352 | 6,027 | +0.04(+0.59%) |
Mar 01, 2006 | 6.190 | 6.352 | 6.158 | 6.315 | 20,872 | +0.15(+2.41%) |
Feb 28, 2006 | 6.158 | 6.260 | 6.121 | 6.167 | 22,845 | +0.01(+0.15%) |
Feb 27, 2006 | 6.130 | 6.199 | 6.121 | 6.158 | 8,997 | +0.03(+0.53%) |
Feb 24, 2006 | 6.153 | 6.167 | 6.097 | 6.125 | 5,801 | +0.00(+0.08%) |
Feb 23, 2006 | 6.083 | 6.143 | 6.083 | 6.121 | 4,119 | +0.00(+0.08%) |
Feb 22, 2006 | 6.121 | 6.255 | 6.042 | 6.116 | 21,148 | -0.01(-0.23%) |
Feb 21, 2006 | 6.255 | 6.255 | 6.051 | 6.130 | 76,237 | +0.06(+0.92%) |
Feb 17, 2006 | 6.093 | 6.097 | 6.070 | 6.074 | 4,136 | +0.01(+0.15%) |
Feb 16, 2006 | 6.074 | 6.195 | 6.042 | 6.065 | 20,272 | +0.00(+0.00%) |
Feb 15, 2006 | 6.028 | 6.121 | 6.009 | 6.065 | 67,192 | +0.06(+1.08%) |
Feb 14, 2006 | 5.998 | 6.028 | 5.998 | 6.000 | 1,895 | -0.01(-0.23%) |
Feb 13, 2006 | 6.028 | 6.051 | 5.981 | 6.014 | 8,639 | +0.02(+0.39%) |
Feb 10, 2006 | 5.982 | 5.991 | 5.981 | 5.991 | 9,349 | +0.01(+0.15%) |
Feb 09, 2006 | 5.982 | 5.982 | 5.981 | 5.981 | 5,346 | +0.00(+0.00%) |
Feb 08, 2006 | 6.051 | 6.051 | 5.963 | 5.981 | 29,440 | -0.06(-1.00%) |
Feb 07, 2006 | 6.023 | 6.060 | 6.009 | 6.042 | 22,060 | +0.05(+0.77%) |
Feb 06, 2006 | 6.005 | 6.019 | 5.981 | 5.995 | 7,403 | +0.00(+0.08%) |
Feb 03, 2006 | 6.023 | 6.023 | 5.949 | 5.991 | 9,534 | +0.00(+0.00%) |
Feb 02, 2006 | 6.028 | 6.032 | 5.949 | 5.991 | 61,063 | -0.02(-0.40%) |
Feb 01, 2006 | 6.028 | 6.032 | 6.014 | 6.015 | 8,872 | -0.01(-0.22%) |
Jan 31, 2006 | 6.000 | 6.032 | 6.000 | 6.028 | 11,173 | +0.00(+0.00%) |
Jan 30, 2006 | 5.958 | 6.028 | 5.958 | 6.028 | 5,391 | +0.05(+0.78%) |
Jan 27, 2006 | 5.986 | 6.019 | 5.958 | 5.981 | 19,289 | +0.00(+0.00%) |
Jan 26, 2006 | 5.968 | 5.986 | 5.968 | 5.981 | 2,736 | +0.00(+0.08%) |
Jan 25, 2006 | 6.000 | 6.019 | 5.963 | 5.977 | 36,868 | -0.00(-0.08%) |
Jan 24, 2006 | 6.000 | 6.019 | 5.972 | 5.981 | 63,246 | -0.02(-0.31%) |
Jan 23, 2006 | 5.958 | 6.019 | 5.958 | 6.000 | 13,155 | +0.02(+0.39%) |
Jan 20, 2006 | 5.963 | 5.995 | 5.958 | 5.977 | 4,136 | +0.00(+0.00%) |
Jan 19, 2006 | 5.949 | 5.981 | 5.944 | 5.977 | 2,803 | +0.02(+0.39%) |
Jan 18, 2006 | 5.977 | 5.977 | 5.930 | 5.954 | 13,082 | -0.02(-0.39%) |
Jan 17, 2006 | 5.935 | 6.009 | 5.935 | 5.977 | 17,380 | +0.04(+0.62%) |
Jan 13, 2006 | 6.028 | 6.028 | 5.921 | 5.940 | 26,026 | -0.05(-0.77%) |
Jan 12, 2006 | 5.986 | 5.991 | 5.944 | 5.986 | 6,038 | +0.01(+0.23%) |
Jan 11, 2006 | 5.968 | 5.977 | 5.958 | 5.972 | 4,546 | -0.03(-0.54%) |
Jan 10, 2006 | 5.944 | 6.028 | 5.944 | 6.005 | 16,929 | +0.04(+0.70%) |
Jan 09, 2006 | 5.981 | 6.005 | 5.940 | 5.963 | 42,518 | -0.04(-0.69%) |
Jan 06, 2006 | 6.019 | 6.019 | 6.005 | 6.005 | 11,193 | -0.00(-0.08%) |
Jan 05, 2006 | 5.981 | 6.023 | 5.958 | 6.009 | 2,637 | +0.01(+0.23%) |
Jan 04, 2006 | 5.940 | 6.028 | 5.912 | 5.995 | 15,913 | +0.05(+0.78%) |
Jan 03, 2006 | 6.070 | 6.070 | 5.912 | 5.949 | 96,609 | -0.15(-2.51%) |
Dec 30, 2005 | 5.981 | 6.130 | 5.981 | 6.102 | 24,169 | +0.10(+1.62%) |
Dec 29, 2005 | 5.991 | 6.009 | 5.958 | 6.005 | 21,232 | -0.01(-0.15%) |
Dec 28, 2005 | 5.991 | 6.060 | 5.991 | 6.014 | 14,233 | -0.04(-0.61%) |
Dec 27, 2005 | 6.093 | 6.134 | 6.014 | 6.051 | 31,055 | -0.03(-0.53%) |
Dec 23, 2005 | 6.083 | 6.088 | 6.005 | 6.083 | 3,994 | +0.07(+1.23%) |
Dec 22, 2005 | 6.028 | 6.093 | 5.963 | 6.009 | 22,582 | +0.00(+0.08%) |
Dec 21, 2005 | 6.074 | 6.074 | 5.917 | 6.005 | 31,379 | -0.05(-0.84%) |
Dec 20, 2005 | 6.074 | 6.093 | 6.032 | 6.056 | 12,868 | +0.01(+0.23%) |
Dec 19, 2005 | 6.056 | 6.083 | 6.037 | 6.042 | 16,371 | -0.03(-0.53%) |
Dec 16, 2005 | 6.060 | 6.097 | 6.042 | 6.074 | 12,525 | -0.02(-0.38%) |
Dec 15, 2005 | 6.148 | 6.158 | 6.065 | 6.097 | 21,542 | -0.00(-0.08%) |
Dec 14, 2005 | 6.144 | 6.227 | 6.097 | 6.102 | 30,290 | -0.02(-0.30%) |
Dec 13, 2005 | 6.148 | 6.148 | 6.088 | 6.121 | 12,687 | +0.00(+0.00%) |
Dec 12, 2005 | 6.213 | 6.213 | 6.111 | 6.121 | 43,782 | -0.13(-2.15%) |
Dec 09, 2005 | 6.172 | 6.255 | 6.172 | 6.255 | 6,901 | +0.06(+0.90%) |
Dec 08, 2005 | 6.223 | 6.250 | 6.181 | 6.199 | 16,530 | +0.03(+0.53%) |
Dec 07, 2005 | 6.167 | 6.167 | 6.167 | 6.167 | 4,183 | -0.02(-0.37%) |
Dec 06, 2005 | 6.213 | 6.213 | 6.134 | 6.190 | 14,693 | -0.05(-0.82%) |
Dec 05, 2005 | 6.190 | 6.241 | 6.190 | 6.241 | 4,701 | +0.02(+0.37%) |
Dec 02, 2005 | 6.190 | 6.245 | 6.190 | 6.218 | 2,331 | +0.03(+0.45%) |
Dec 01, 2005 | 6.227 | 6.227 | 6.172 | 6.190 | 7,822 | -0.06(-1.04%) |
Nov 30, 2005 | 6.260 | 6.260 | 6.213 | 6.255 | 3,590 | +0.04(+0.67%) |
Nov 29, 2005 | 6.176 | 6.237 | 6.176 | 6.213 | 12,292 | +0.02(+0.37%) |
Nov 28, 2005 | 6.139 | 6.246 | 6.125 | 6.190 | 12,208 | +0.00(+0.00%) |
Nov 25, 2005 | 6.204 | 6.204 | 6.190 | 6.190 | 862 | -0.02(-0.30%) |
Nov 23, 2005 | 6.204 | 6.269 | 6.190 | 6.209 | 34,232 | +0.03(+0.53%) |
Nov 22, 2005 | 6.121 | 6.204 | 6.121 | 6.176 | 30,326 | +0.05(+0.76%) |
Nov 21, 2005 | 6.121 | 6.130 | 6.060 | 6.130 | 40,592 | +0.03(+0.53%) |
Nov 18, 2005 | 6.134 | 6.139 | 6.074 | 6.097 | 7,106 | +0.04(+0.61%) |
Nov 17, 2005 | 6.034 | 6.107 | 6.034 | 6.060 | 23,307 | +0.02(+0.39%) |
Nov 16, 2005 | 6.023 | 6.144 | 6.005 | 6.037 | 11,717 | +0.03(+0.53%) |
Nov 15, 2005 | 6.005 | 6.009 | 5.940 | 6.005 | 46,335 | +0.00(+0.00%) |
Nov 14, 2005 | 6.013 | 6.013 | 6.005 | 6.005 | 2,730 | -0.02(-0.31%) |
Nov 11, 2005 | 6.042 | 6.042 | 6.005 | 6.023 | 5,827 | -0.02(-0.31%) |
Nov 10, 2005 | 6.042 | 6.042 | 5.991 | 6.042 | 4,270 | -0.00(-0.08%) |
Nov 09, 2005 | 5.986 | 6.046 | 5.986 | 6.046 | 8,184 | +0.03(+0.46%) |
Nov 08, 2005 | 6.074 | 6.074 | 5.861 | 6.019 | 12,996 | -0.06(-1.07%) |
Nov 07, 2005 | 6.070 | 6.097 | 6.051 | 6.083 | 6,966 | +0.05(+0.77%) |
Nov 04, 2005 | 6.037 | 6.070 | 6.032 | 6.037 | 4,097 | +0.00(+0.08%) |
Nov 03, 2005 | 6.083 | 6.083 | 6.028 | 6.032 | 7,246 | +0.00(+0.00%) |
Nov 02, 2005 | 6.042 | 6.056 | 6.028 | 6.032 | 25,340 | +0.00(+0.00%) |
Nov 01, 2005 | 6.014 | 6.083 | 6.014 | 6.032 | 11,372 | +0.03(+0.54%) |
Oct 31, 2005 | 6.056 | 6.070 | 6.000 | 6.000 | 10,567 | -0.03(-0.54%) |
Oct 28, 2005 | 6.023 | 6.032 | 6.005 | 6.032 | 11,624 | +0.06(+0.93%) |
Oct 27, 2005 | 5.986 | 5.986 | 5.968 | 5.977 | 3,780 | -0.00(-0.08%) |
Oct 26, 2005 | 5.981 | 5.981 | 5.981 | 5.981 | 1,293 | -0.02(-0.31%) |
Oct 25, 2005 | 5.986 | 6.014 | 5.981 | 6.000 | 1,539 | -0.02(-0.39%) |
Oct 24, 2005 | 6.000 | 6.037 | 5.981 | 6.023 | 4,097 | +0.13(+2.20%) |
Oct 21, 2005 | 5.889 | 5.940 | 5.889 | 5.893 | 2,579 | +0.00(+0.00%) |
Oct 20, 2005 | 5.912 | 5.930 | 5.866 | 5.893 | 12,694 | -0.06(-0.94%) |
Oct 19, 2005 | 5.884 | 5.962 | 5.870 | 5.949 | 14,169 | +0.01(+0.23%) |
Oct 18, 2005 | 6.000 | 6.028 | 5.870 | 5.935 | 23,058 | -0.09(-1.46%) |
Oct 17, 2005 | 5.991 | 6.056 | 5.981 | 6.023 | 20,039 | -0.00(-0.08%) |
Oct 14, 2005 | 6.028 | 6.074 | 6.000 | 6.028 | 9,472 | +0.00(+0.00%) |
Oct 13, 2005 | 6.042 | 6.046 | 5.986 | 6.028 | 4,964 | +0.01(+0.23%) |
Oct 12, 2005 | 6.204 | 6.204 | 5.981 | 6.014 | 57,994 | -0.24(-3.85%) |
Oct 11, 2005 | 6.278 | 6.292 | 6.213 | 6.255 | 19,110 | -0.06(-1.03%) |
Oct 10, 2005 | 6.315 | 6.376 | 6.315 | 6.320 | 4,636 | +0.06(+0.96%) |
Oct 07, 2005 | 6.269 | 6.269 | 6.260 | 6.260 | 1,703 | -0.01(-0.22%) |
Oct 06, 2005 | 6.260 | 6.274 | 6.227 | 6.274 | 12,109 | +0.06(+0.97%) |
Oct 05, 2005 | 6.306 | 6.306 | 6.213 | 6.213 | 12,415 | -0.11(-1.76%) |
Oct 04, 2005 | 6.301 | 6.325 | 6.301 | 6.325 | 1,078 | +0.04(+0.59%) |
Oct 03, 2005 | 6.260 | 6.320 | 6.260 | 6.288 | 6,327 | +0.02(+0.37%) |
Sep 30, 2005 | 6.283 | 6.320 | 6.264 | 6.264 | 17,220 | -0.03(-0.44%) |
Sep 29, 2005 | 6.399 | 6.399 | 6.283 | 6.292 | 31,168 | -0.10(-1.60%) |
Sep 28, 2005 | 6.464 | 6.464 | 6.357 | 6.394 | 9,055 | -0.03(-0.43%) |
Sep 27, 2005 | 6.399 | 6.445 | 6.376 | 6.422 | 14,177 | +0.02(+0.34%) |
Sep 26, 2005 | 6.399 | 6.441 | 6.376 | 6.400 | 22,996 | -0.00(-0.05%) |
Sep 23, 2005 | 6.403 | 6.441 | 6.385 | 6.403 | 4,774 | -0.02(-0.29%) |
Sep 22, 2005 | 6.492 | 6.492 | 6.399 | 6.422 | 10,369 | +0.00(+0.00%) |
Sep 21, 2005 | 6.543 | 6.543 | 6.376 | 6.422 | 42,294 | -0.16(-2.40%) |
Sep 20, 2005 | 6.515 | 6.580 | 6.402 | 6.580 | 9,605 | +0.05(+0.71%) |
Sep 19, 2005 | 6.510 | 6.547 | 6.492 | 6.533 | 4,958 | +0.02(+0.36%) |
Sep 16, 2005 | 6.547 | 6.626 | 6.492 | 6.510 | 21,557 | -0.05(-0.71%) |
Sep 15, 2005 | 6.649 | 6.686 | 6.376 | 6.556 | 81,312 | -0.08(-1.19%) |
Sep 14, 2005 | 6.719 | 6.719 | 6.607 | 6.635 | 9,273 | -0.07(-1.11%) |
Sep 13, 2005 | 6.723 | 6.728 | 6.677 | 6.709 | 22,213 | -0.06(-0.82%) |
Sep 12, 2005 | 6.719 | 6.793 | 6.677 | 6.765 | 12,251 | +0.11(+1.60%) |
Sep 09, 2005 | 6.663 | 6.663 | 6.658 | 6.658 | 1,509 | -0.03(-0.42%) |
Sep 08, 2005 | 6.654 | 6.691 | 6.654 | 6.686 | 4,669 | +0.04(+0.56%) |
Sep 07, 2005 | 6.635 | 6.654 | 6.631 | 6.649 | 19,519 | +0.02(+0.28%) |
Sep 06, 2005 | 6.612 | 6.700 | 6.607 | 6.631 | 45,188 | -0.00(-0.07%) |
Sep 02, 2005 | 6.607 | 6.635 | 6.607 | 6.635 | 5,395 | +0.03(+0.42%) |