Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.727 | 6.731 | 6.691 | 6.691 | 420,868 | -0.03(-0.44%) |
Jun 29, 2006 | 6.735 | 6.735 | 6.702 | 6.720 | 262,162 | -0.02(-0.27%) |
Jun 28, 2006 | 6.683 | 6.739 | 6.683 | 6.739 | 385,660 | +0.04(+0.55%) |
Jun 27, 2006 | 6.753 | 6.763 | 6.683 | 6.702 | 359,390 | -0.04(-0.66%) |
Jun 26, 2006 | 6.772 | 6.786 | 6.731 | 6.746 | 348,828 | -0.03(-0.38%) |
Jun 23, 2006 | 6.739 | 6.772 | 6.713 | 6.772 | 1,275,064 | +0.05(+0.71%) |
Jun 22, 2006 | 6.727 | 6.739 | 6.676 | 6.724 | 386,744 | -0.01(-0.22%) |
Jun 21, 2006 | 6.705 | 6.739 | 6.694 | 6.739 | 424,660 | -0.02(-0.27%) |
Jun 20, 2006 | 6.735 | 6.757 | 6.727 | 6.757 | 419,785 | +0.03(+0.38%) |
Jun 19, 2006 | 6.702 | 6.731 | 6.698 | 6.731 | 318,495 | +0.04(+0.55%) |
Jun 16, 2006 | 6.687 | 6.724 | 6.683 | 6.694 | 244,558 | +0.01(+0.17%) |
Jun 15, 2006 | 6.661 | 6.705 | 6.650 | 6.683 | 290,329 | +0.02(+0.28%) |
Jun 14, 2006 | 6.679 | 6.702 | 6.639 | 6.665 | 355,869 | -0.00(-0.06%) |
Jun 13, 2006 | 6.635 | 6.668 | 6.628 | 6.668 | 310,370 | +0.02(+0.33%) |
Jun 12, 2006 | 6.613 | 6.646 | 6.613 | 6.646 | 196,892 | +0.03(+0.50%) |
Jun 09, 2006 | 6.609 | 6.613 | 6.583 | 6.613 | 231,559 | +0.00(+0.06%) |
Jun 08, 2006 | 6.606 | 6.609 | 6.580 | 6.609 | 287,349 | +0.01(+0.11%) |
Jun 07, 2006 | 6.591 | 6.617 | 6.587 | 6.602 | 282,474 | +0.03(+0.39%) |
Jun 06, 2006 | 6.569 | 6.591 | 6.521 | 6.576 | 265,412 | -0.00(-0.06%) |
Jun 05, 2006 | 6.602 | 6.609 | 6.554 | 6.580 | 323,911 | -0.03(-0.39%) |
Jun 02, 2006 | 6.620 | 6.628 | 6.591 | 6.606 | 258,371 | -0.01(-0.17%) |
Jun 01, 2006 | 6.628 | 6.702 | 6.617 | 6.617 | 1,178,649 | -0.01(-0.17%) |
May 31, 2006 | 6.609 | 6.628 | 6.609 | 6.628 | 424,118 | +0.04(+0.56%) |
May 30, 2006 | 6.543 | 6.591 | 6.539 | 6.591 | 292,766 | +0.04(+0.56%) |
May 26, 2006 | 6.487 | 6.554 | 6.487 | 6.554 | 191,476 | +0.06(+0.85%) |
May 25, 2006 | 6.499 | 6.513 | 6.476 | 6.499 | 414,097 | +0.00(+0.00%) |
May 24, 2006 | 6.517 | 6.517 | 6.451 | 6.499 | 412,202 | -0.01(-0.11%) |
May 23, 2006 | 6.484 | 6.521 | 6.484 | 6.506 | 358,848 | -0.03(-0.45%) |
May 22, 2006 | 6.580 | 6.580 | 6.487 | 6.535 | 356,682 | -0.09(-1.39%) |
May 19, 2006 | 6.550 | 6.631 | 6.550 | 6.628 | 303,870 | +0.06(+0.90%) |
May 18, 2006 | 6.565 | 6.572 | 6.535 | 6.569 | 235,350 | +0.01(+0.17%) |
May 17, 2006 | 6.565 | 6.576 | 6.547 | 6.558 | 197,705 | -0.02(-0.28%) |
May 16, 2006 | 6.521 | 6.576 | 6.517 | 6.576 | 294,662 | +0.04(+0.62%) |
May 15, 2006 | 6.524 | 6.550 | 6.521 | 6.535 | 196,622 | +0.00(+0.06%) |
May 12, 2006 | 6.528 | 6.535 | 6.513 | 6.532 | 252,683 | +0.01(+0.23%) |
May 11, 2006 | 6.550 | 6.550 | 6.510 | 6.517 | 361,557 | -0.03(-0.51%) |
May 10, 2006 | 6.528 | 6.550 | 6.517 | 6.550 | 249,162 | +0.03(+0.45%) |
May 09, 2006 | 6.524 | 6.550 | 6.517 | 6.521 | 404,618 | -0.01(-0.23%) |
May 08, 2006 | 6.532 | 6.558 | 6.502 | 6.535 | 375,369 | +0.00(+0.00%) |
May 05, 2006 | 6.591 | 6.606 | 6.532 | 6.535 | 297,641 | -0.07(-1.06%) |
May 04, 2006 | 6.539 | 6.606 | 6.535 | 6.606 | 378,890 | +0.05(+0.73%) |
May 03, 2006 | 6.539 | 6.558 | 6.524 | 6.558 | 404,348 | +0.02(+0.28%) |
May 02, 2006 | 6.535 | 6.547 | 6.517 | 6.539 | 414,910 | +0.01(+0.11%) |
May 01, 2006 | 6.495 | 6.532 | 6.495 | 6.532 | 419,514 | +0.03(+0.40%) |
Apr 28, 2006 | 6.502 | 6.510 | 6.469 | 6.506 | 283,558 | +0.02(+0.28%) |
Apr 27, 2006 | 6.469 | 6.487 | 6.451 | 6.487 | 211,246 | +0.02(+0.29%) |
Apr 26, 2006 | 6.473 | 6.487 | 6.447 | 6.469 | 284,641 | +0.00(+0.00%) |
Apr 25, 2006 | 6.480 | 6.491 | 6.454 | 6.469 | 381,869 | -0.00(-0.06%) |
Apr 24, 2006 | 6.480 | 6.499 | 6.458 | 6.473 | 335,557 | -0.01(-0.17%) |
Apr 21, 2006 | 6.484 | 6.513 | 6.484 | 6.484 | 321,474 | -0.01(-0.17%) |
Apr 20, 2006 | 6.506 | 6.517 | 6.458 | 6.495 | 345,036 | -0.01(-0.17%) |
Apr 19, 2006 | 6.535 | 6.539 | 6.476 | 6.506 | 474,222 | -0.05(-0.79%) |
Apr 18, 2006 | 6.521 | 6.565 | 6.521 | 6.558 | 414,910 | +0.04(+0.62%) |
Apr 17, 2006 | 6.550 | 6.561 | 6.502 | 6.517 | 286,537 | -0.02(-0.34%) |
Apr 13, 2006 | 6.547 | 6.558 | 6.510 | 6.539 | 312,537 | -0.01(-0.11%) |
Apr 12, 2006 | 6.550 | 6.561 | 6.517 | 6.547 | 313,078 | -0.01(-0.23%) |
Apr 11, 2006 | 6.602 | 6.609 | 6.543 | 6.561 | 337,994 | -0.05(-0.73%) |
Apr 10, 2006 | 6.628 | 6.650 | 6.598 | 6.609 | 247,808 | -0.04(-0.56%) |
Apr 07, 2006 | 6.665 | 6.679 | 6.631 | 6.646 | 200,955 | -0.03(-0.44%) |
Apr 06, 2006 | 6.691 | 6.705 | 6.661 | 6.676 | 233,725 | -0.02(-0.33%) |
Apr 05, 2006 | 6.716 | 6.739 | 6.698 | 6.698 | 259,183 | -0.03(-0.44%) |
Apr 04, 2006 | 6.720 | 6.731 | 6.694 | 6.727 | 198,788 | +0.01(+0.22%) |
Apr 03, 2006 | 6.683 | 6.739 | 6.679 | 6.713 | 386,744 | +0.04(+0.55%) |
Mar 31, 2006 | 6.683 | 6.713 | 6.668 | 6.676 | 376,723 | +0.01(+0.22%) |
Mar 30, 2006 | 6.661 | 6.676 | 6.646 | 6.661 | 258,371 | +0.00(+0.00%) |
Mar 29, 2006 | 6.643 | 6.661 | 6.624 | 6.661 | 241,850 | +0.02(+0.28%) |
Mar 28, 2006 | 6.665 | 6.683 | 6.624 | 6.643 | 424,118 | -0.01(-0.11%) |
Mar 27, 2006 | 6.683 | 6.691 | 6.613 | 6.650 | 267,850 | -0.02(-0.33%) |
Mar 24, 2006 | 6.654 | 6.672 | 6.646 | 6.672 | 219,100 | +0.02(+0.33%) |
Mar 23, 2006 | 6.672 | 6.694 | 6.620 | 6.650 | 382,952 | -0.01(-0.22%) |
Mar 22, 2006 | 6.683 | 6.683 | 6.624 | 6.665 | 442,805 | -0.05(-0.72%) |
Mar 21, 2006 | 6.742 | 6.753 | 6.705 | 6.713 | 308,745 | -0.04(-0.60%) |
Mar 20, 2006 | 6.739 | 6.753 | 6.716 | 6.753 | 332,307 | +0.03(+0.38%) |
Mar 17, 2006 | 6.691 | 6.735 | 6.691 | 6.727 | 268,662 | +0.02(+0.28%) |
Mar 16, 2006 | 6.665 | 6.709 | 6.665 | 6.709 | 258,912 | +0.04(+0.66%) |
Mar 15, 2006 | 6.665 | 6.679 | 6.643 | 6.665 | 259,183 | -0.01(-0.22%) |
Mar 14, 2006 | 6.665 | 6.679 | 6.646 | 6.679 | 266,496 | +0.02(+0.33%) |
Mar 13, 2006 | 6.598 | 6.657 | 6.598 | 6.657 | 249,162 | +0.06(+0.95%) |
Mar 10, 2006 | 6.639 | 6.650 | 6.580 | 6.595 | 313,620 | -0.04(-0.56%) |
Mar 09, 2006 | 6.591 | 6.631 | 6.569 | 6.631 | 178,205 | +0.04(+0.62%) |
Mar 08, 2006 | 6.550 | 6.591 | 6.528 | 6.591 | 257,829 | +0.02(+0.34%) |
Mar 07, 2006 | 6.598 | 6.598 | 6.532 | 6.569 | 394,056 | -0.01(-0.17%) |
Mar 06, 2006 | 6.631 | 6.654 | 6.576 | 6.580 | 327,161 | -0.07(-1.00%) |
Mar 03, 2006 | 6.668 | 6.672 | 6.624 | 6.646 | 284,912 | -0.01(-0.22%) |
Mar 02, 2006 | 6.665 | 6.672 | 6.650 | 6.661 | 308,203 | +0.00(+0.00%) |
Mar 01, 2006 | 6.631 | 6.669 | 6.628 | 6.661 | 443,618 | +0.05(+0.78%) |
Feb 28, 2006 | 6.628 | 6.646 | 6.591 | 6.609 | 317,682 | -0.02(-0.28%) |
Feb 27, 2006 | 6.635 | 6.646 | 6.620 | 6.628 | 268,121 | -0.01(-0.17%) |
Feb 24, 2006 | 6.609 | 6.639 | 6.609 | 6.639 | 224,788 | +0.02(+0.28%) |
Feb 23, 2006 | 6.598 | 6.631 | 6.572 | 6.620 | 361,015 | +0.01(+0.17%) |
Feb 22, 2006 | 6.613 | 6.639 | 6.583 | 6.609 | 374,286 | +0.01(+0.11%) |
Feb 21, 2006 | 6.583 | 6.602 | 6.569 | 6.602 | 307,662 | +0.03(+0.45%) |
Feb 17, 2006 | 6.598 | 6.602 | 6.550 | 6.572 | 273,266 | -0.01(-0.11%) |
Feb 16, 2006 | 6.547 | 6.606 | 6.535 | 6.580 | 275,433 | -0.01(-0.17%) |
Feb 15, 2006 | 6.631 | 6.639 | 6.576 | 6.591 | 282,204 | -0.03(-0.45%) |
Feb 14, 2006 | 6.628 | 6.639 | 6.613 | 6.620 | 305,766 | -0.01(-0.17%) |
Feb 13, 2006 | 6.609 | 6.631 | 6.598 | 6.631 | 309,828 | +0.01(+0.22%) |
Feb 10, 2006 | 6.598 | 6.624 | 6.595 | 6.617 | 187,143 | +0.03(+0.45%) |
Feb 09, 2006 | 6.569 | 6.609 | 6.561 | 6.587 | 304,953 | +0.02(+0.28%) |
Feb 08, 2006 | 6.572 | 6.598 | 6.554 | 6.569 | 223,163 | -0.01(-0.22%) |
Feb 07, 2006 | 6.547 | 6.591 | 6.527 | 6.583 | 245,100 | +0.04(+0.56%) |
Feb 06, 2006 | 6.580 | 6.613 | 6.506 | 6.547 | 351,807 | -0.03(-0.45%) |
Feb 03, 2006 | 6.510 | 6.587 | 6.510 | 6.576 | 321,745 | +0.07(+1.08%) |
Feb 02, 2006 | 6.561 | 6.613 | 6.506 | 6.506 | 462,305 | -0.05(-0.79%) |
Feb 01, 2006 | 6.547 | 6.565 | 6.510 | 6.558 | 231,288 | +0.00(+0.00%) |
Jan 31, 2006 | 6.561 | 6.609 | 6.547 | 6.558 | 417,077 | -0.01(-0.17%) |
Jan 30, 2006 | 6.565 | 6.583 | 6.547 | 6.569 | 342,869 | +0.01(+0.17%) |
Jan 27, 2006 | 6.539 | 6.569 | 6.521 | 6.558 | 229,121 | +0.01(+0.23%) |
Jan 26, 2006 | 6.528 | 6.558 | 6.517 | 6.543 | 262,433 | +0.03(+0.40%) |
Jan 25, 2006 | 6.554 | 6.565 | 6.510 | 6.517 | 455,264 | -0.04(-0.62%) |
Jan 24, 2006 | 6.532 | 6.558 | 6.502 | 6.558 | 264,600 | +0.03(+0.51%) |
Jan 23, 2006 | 6.535 | 6.543 | 6.502 | 6.524 | 256,475 | +0.01(+0.23%) |
Jan 20, 2006 | 6.532 | 6.535 | 6.502 | 6.510 | 280,849 | -0.01(-0.23%) |
Jan 19, 2006 | 6.502 | 6.532 | 6.484 | 6.524 | 324,182 | -0.01(-0.17%) |
Jan 18, 2006 | 6.506 | 6.539 | 6.502 | 6.535 | 308,745 | +0.01(+0.17%) |
Jan 17, 2006 | 6.510 | 6.535 | 6.506 | 6.524 | 244,829 | -0.01(-0.11%) |
Jan 13, 2006 | 6.550 | 6.550 | 6.502 | 6.532 | 228,579 | -0.01(-0.11%) |
Jan 12, 2006 | 6.513 | 6.554 | 6.510 | 6.539 | 311,182 | +0.03(+0.40%) |
Jan 11, 2006 | 6.506 | 6.513 | 6.484 | 6.513 | 303,599 | +0.01(+0.11%) |
Jan 10, 2006 | 6.495 | 6.517 | 6.462 | 6.506 | 412,473 | +0.01(+0.17%) |
Jan 09, 2006 | 6.462 | 6.524 | 6.462 | 6.495 | 774,030 | +0.05(+0.80%) |
Jan 06, 2006 | 6.406 | 6.443 | 6.325 | 6.443 | 917,298 | +0.06(+0.93%) |
Jan 05, 2006 | 6.336 | 6.384 | 6.336 | 6.384 | 319,578 | +0.05(+0.75%) |
Jan 04, 2006 | 6.310 | 6.362 | 6.295 | 6.336 | 351,265 | +0.03(+0.53%) |
Jan 03, 2006 | 6.251 | 6.321 | 6.251 | 6.303 | 451,201 | +0.07(+1.19%) |
Dec 30, 2005 | 6.222 | 6.284 | 6.211 | 6.229 | 1,029,422 | +0.00(+0.06%) |
Dec 29, 2005 | 6.222 | 6.244 | 6.214 | 6.225 | 929,215 | +0.00(+0.00%) |
Dec 28, 2005 | 6.214 | 6.251 | 6.211 | 6.225 | 552,491 | +0.01(+0.18%) |
Dec 27, 2005 | 6.188 | 6.240 | 6.174 | 6.214 | 957,652 | +0.04(+0.72%) |
Dec 23, 2005 | 6.159 | 6.207 | 6.148 | 6.170 | 376,452 | +0.00(+0.00%) |
Dec 22, 2005 | 6.199 | 6.199 | 6.151 | 6.170 | 607,199 | -0.02(-0.30%) |
Dec 21, 2005 | 6.199 | 6.244 | 6.177 | 6.188 | 539,221 | -0.07(-1.12%) |
Dec 20, 2005 | 6.236 | 6.307 | 6.229 | 6.259 | 610,720 | -0.02(-0.29%) |
Dec 19, 2005 | 6.247 | 6.277 | 6.222 | 6.277 | 509,159 | +0.04(+0.65%) |
Dec 16, 2005 | 6.199 | 6.259 | 6.196 | 6.236 | 366,432 | +0.03(+0.54%) |
Dec 15, 2005 | 6.203 | 6.229 | 6.185 | 6.203 | 722,843 | -0.01(-0.12%) |
Dec 14, 2005 | 6.222 | 6.247 | 6.207 | 6.211 | 608,011 | -0.03(-0.41%) |
Dec 13, 2005 | 6.277 | 6.292 | 6.236 | 6.236 | 593,386 | -0.03(-0.47%) |
Dec 12, 2005 | 6.277 | 6.343 | 6.233 | 6.266 | 796,238 | -0.04(-0.70%) |
Dec 09, 2005 | 6.303 | 6.325 | 6.266 | 6.310 | 699,281 | +0.02(+0.35%) |
Dec 08, 2005 | 6.270 | 6.299 | 6.251 | 6.288 | 822,508 | +0.03(+0.47%) |
Dec 07, 2005 | 6.255 | 6.310 | 6.229 | 6.259 | 1,180,815 | +0.00(+0.00%) |
Dec 06, 2005 | 6.284 | 6.321 | 6.251 | 6.259 | 479,367 | -0.03(-0.53%) |
Dec 05, 2005 | 6.310 | 6.373 | 6.277 | 6.292 | 936,798 | -0.01(-0.23%) |
Dec 02, 2005 | 6.303 | 6.310 | 6.281 | 6.307 | 446,326 | -0.01(-0.12%) |
Dec 01, 2005 | 6.288 | 6.336 | 6.288 | 6.314 | 467,722 | +0.00(+0.06%) |
Nov 30, 2005 | 6.310 | 6.366 | 6.292 | 6.310 | 414,368 | -0.06(-0.87%) |
Nov 29, 2005 | 6.414 | 6.421 | 6.318 | 6.366 | 430,889 | -0.08(-1.20%) |
Nov 28, 2005 | 6.295 | 6.443 | 6.284 | 6.443 | 591,491 | +0.14(+2.23%) |
Nov 25, 2005 | 6.295 | 6.347 | 6.295 | 6.303 | 124,852 | +0.01(+0.12%) |
Nov 23, 2005 | 6.281 | 6.347 | 6.277 | 6.295 | 564,137 | +0.05(+0.83%) |
Nov 22, 2005 | 6.321 | 6.358 | 6.207 | 6.244 | 654,865 | -0.06(-1.00%) |
Nov 21, 2005 | 6.340 | 6.340 | 6.262 | 6.307 | 463,388 | -0.06(-0.99%) |
Nov 18, 2005 | 6.362 | 6.391 | 6.340 | 6.369 | 323,911 | -0.02(-0.29%) |
Nov 17, 2005 | 6.351 | 6.410 | 6.296 | 6.388 | 424,931 | +0.00(+0.00%) |
Nov 16, 2005 | 6.406 | 6.480 | 6.388 | 6.388 | 262,433 | -0.06(-0.92%) |
Nov 15, 2005 | 6.380 | 6.480 | 6.351 | 6.447 | 272,454 | +0.03(+0.52%) |
Nov 14, 2005 | 6.454 | 6.502 | 6.410 | 6.414 | 231,288 | -0.08(-1.19%) |
Nov 11, 2005 | 6.451 | 6.491 | 6.436 | 6.491 | 174,955 | +0.03(+0.51%) |
Nov 10, 2005 | 6.462 | 6.473 | 6.436 | 6.458 | 225,059 | +0.02(+0.29%) |
Nov 09, 2005 | 6.432 | 6.462 | 6.388 | 6.439 | 399,744 | -0.02(-0.29%) |
Nov 08, 2005 | 6.499 | 6.506 | 6.428 | 6.458 | 276,787 | -0.02(-0.34%) |
Nov 07, 2005 | 6.495 | 6.495 | 6.410 | 6.480 | 289,516 | -0.01(-0.11%) |
Nov 04, 2005 | 6.535 | 6.554 | 6.465 | 6.487 | 238,600 | -0.04(-0.68%) |
Nov 03, 2005 | 6.554 | 6.554 | 6.499 | 6.532 | 209,621 | +0.00(+0.00%) |
Nov 02, 2005 | 6.473 | 6.547 | 6.451 | 6.532 | 198,517 | +0.06(+0.86%) |
Nov 01, 2005 | 6.425 | 6.499 | 6.425 | 6.476 | 310,099 | +0.02(+0.29%) |
Oct 31, 2005 | 6.487 | 6.487 | 6.403 | 6.458 | 278,412 | +0.04(+0.69%) |
Oct 28, 2005 | 6.425 | 6.454 | 6.380 | 6.414 | 269,475 | +0.02(+0.29%) |
Oct 27, 2005 | 6.425 | 6.432 | 6.391 | 6.395 | 181,184 | -0.03(-0.40%) |
Oct 26, 2005 | 6.403 | 6.425 | 6.391 | 6.421 | 284,099 | +0.01(+0.23%) |
Oct 25, 2005 | 6.403 | 6.421 | 6.377 | 6.406 | 529,200 | +0.00(+0.00%) |
Oct 24, 2005 | 6.458 | 6.462 | 6.391 | 6.406 | 302,245 | -0.05(-0.74%) |
Oct 21, 2005 | 6.391 | 6.458 | 6.351 | 6.454 | 313,349 | +0.08(+1.22%) |
Oct 20, 2005 | 6.292 | 6.421 | 6.281 | 6.377 | 505,367 | +0.08(+1.23%) |
Oct 19, 2005 | 6.358 | 6.373 | 6.240 | 6.299 | 443,618 | -0.05(-0.76%) |
Oct 18, 2005 | 6.391 | 6.432 | 6.347 | 6.347 | 221,267 | -0.02(-0.35%) |
Oct 17, 2005 | 6.417 | 6.436 | 6.336 | 6.369 | 258,100 | -0.01(-0.17%) |
Oct 14, 2005 | 6.406 | 6.469 | 6.380 | 6.380 | 147,331 | -0.04(-0.70%) |
Oct 13, 2005 | 6.550 | 6.550 | 6.414 | 6.425 | 183,622 | -0.10(-1.47%) |
Oct 12, 2005 | 6.491 | 6.543 | 6.432 | 6.521 | 255,933 | -0.00(-0.06%) |
Oct 11, 2005 | 6.547 | 6.576 | 6.465 | 6.524 | 216,392 | -0.03(-0.51%) |
Oct 10, 2005 | 6.554 | 6.572 | 6.502 | 6.558 | 236,433 | +0.00(+0.06%) |
Oct 07, 2005 | 6.432 | 6.554 | 6.428 | 6.554 | 246,996 | +0.08(+1.25%) |
Oct 06, 2005 | 6.491 | 6.532 | 6.428 | 6.473 | 254,579 | -0.01(-0.17%) |
Oct 05, 2005 | 6.528 | 6.550 | 6.480 | 6.484 | 296,287 | -0.04(-0.57%) |
Oct 04, 2005 | 6.554 | 6.576 | 6.521 | 6.521 | 290,599 | -0.04(-0.56%) |
Oct 03, 2005 | 6.521 | 6.583 | 6.502 | 6.558 | 338,536 | +0.04(+0.57%) |
Sep 30, 2005 | 6.517 | 6.550 | 6.484 | 6.521 | 250,517 | +0.03(+0.51%) |
Sep 29, 2005 | 6.432 | 6.528 | 6.417 | 6.487 | 280,308 | +0.08(+1.33%) |
Sep 28, 2005 | 6.343 | 6.447 | 6.321 | 6.403 | 369,681 | +0.06(+0.99%) |
Sep 27, 2005 | 6.388 | 6.432 | 6.295 | 6.340 | 528,387 | -0.05(-0.75%) |
Sep 26, 2005 | 6.432 | 6.436 | 6.343 | 6.388 | 326,349 | -0.01(-0.12%) |
Sep 23, 2005 | 6.395 | 6.462 | 6.366 | 6.395 | 446,326 | -0.04(-0.69%) |
Sep 22, 2005 | 6.487 | 6.487 | 6.428 | 6.439 | 333,932 | -0.05(-0.74%) |
Sep 21, 2005 | 6.517 | 6.521 | 6.465 | 6.487 | 229,663 | -0.06(-0.90%) |
Sep 20, 2005 | 6.550 | 6.591 | 6.547 | 6.547 | 392,973 | -0.04(-0.67%) |
Sep 19, 2005 | 6.565 | 6.606 | 6.554 | 6.591 | 268,662 | -0.02(-0.28%) |
Sep 16, 2005 | 6.587 | 6.609 | 6.565 | 6.609 | 132,435 | +0.02(+0.34%) |
Sep 15, 2005 | 6.624 | 6.624 | 6.550 | 6.587 | 379,161 | -0.00(-0.06%) |
Sep 14, 2005 | 6.650 | 6.657 | 6.572 | 6.591 | 550,595 | -0.05(-0.78%) |
Sep 13, 2005 | 6.613 | 6.661 | 6.609 | 6.643 | 239,413 | +0.02(+0.33%) |
Sep 12, 2005 | 6.639 | 6.646 | 6.609 | 6.620 | 257,016 | -0.01(-0.22%) |
Sep 09, 2005 | 6.661 | 6.665 | 6.613 | 6.635 | 292,224 | -0.01(-0.11%) |
Sep 08, 2005 | 6.646 | 6.668 | 6.631 | 6.643 | 301,162 | -0.00(-0.06%) |
Sep 07, 2005 | 6.657 | 6.672 | 6.631 | 6.646 | 212,871 | -0.01(-0.22%) |
Sep 06, 2005 | 6.650 | 6.676 | 6.635 | 6.661 | 189,038 | +0.02(+0.28%) |
Sep 02, 2005 | 6.679 | 6.679 | 6.631 | 6.643 | 148,143 | -0.02(-0.33%) |
Sep 01, 2005 | 6.650 | 6.698 | 6.624 | 6.665 | 310,099 | +0.02(+0.33%) |
Aug 31, 2005 | 6.665 | 6.687 | 6.628 | 6.643 | 384,306 | -0.00(-0.06%) |
Aug 30, 2005 | 6.624 | 6.657 | 6.620 | 6.646 | 278,683 | +0.01(+0.22%) |
Aug 29, 2005 | 6.628 | 6.646 | 6.620 | 6.631 | 183,893 | -0.00(-0.06%) |
Aug 26, 2005 | 6.635 | 6.650 | 6.620 | 6.635 | 201,496 | +0.01(+0.17%) |
Aug 25, 2005 | 6.646 | 6.661 | 6.613 | 6.624 | 441,722 | -0.02(-0.33%) |
Aug 24, 2005 | 6.631 | 6.661 | 6.620 | 6.646 | 364,265 | +0.00(+0.00%) |
Aug 23, 2005 | 6.631 | 6.654 | 6.628 | 6.646 | 232,100 | +0.02(+0.33%) |
Aug 22, 2005 | 6.646 | 6.650 | 6.595 | 6.624 | 296,558 | -0.04(-0.66%) |
Aug 19, 2005 | 6.631 | 6.668 | 6.620 | 6.668 | 282,745 | +0.05(+0.78%) |
Aug 18, 2005 | 6.609 | 6.635 | 6.595 | 6.617 | 332,307 | +0.01(+0.11%) |
Aug 17, 2005 | 6.609 | 6.620 | 6.591 | 6.609 | 345,036 | -0.01(-0.17%) |
Aug 16, 2005 | 6.631 | 6.639 | 6.602 | 6.620 | 359,119 | -0.01(-0.17%) |
Aug 15, 2005 | 6.591 | 6.635 | 6.569 | 6.631 | 297,099 | +0.01(+0.17%) |
Aug 12, 2005 | 6.595 | 6.628 | 6.554 | 6.620 | 171,434 | +0.02(+0.34%) |
Aug 11, 2005 | 6.572 | 6.620 | 6.554 | 6.598 | 239,954 | +0.02(+0.28%) |
Aug 10, 2005 | 6.572 | 6.606 | 6.558 | 6.580 | 297,912 | +0.01(+0.11%) |
Aug 09, 2005 | 6.613 | 6.631 | 6.558 | 6.572 | 305,495 | -0.06(-0.84%) |
Aug 08, 2005 | 6.631 | 6.646 | 6.602 | 6.628 | 311,724 | +0.00(+0.00%) |
Aug 05, 2005 | 6.624 | 6.646 | 6.624 | 6.628 | 112,394 | +0.00(+0.00%) |
Aug 04, 2005 | 6.631 | 6.646 | 6.620 | 6.628 | 290,329 | -0.00(-0.07%) |
Aug 03, 2005 | 6.617 | 6.646 | 6.617 | 6.632 | 245,371 | +0.00(+0.07%) |
Aug 02, 2005 | 6.591 | 6.639 | 6.576 | 6.628 | 258,912 | +0.04(+0.62%) |
Aug 01, 2005 | 6.528 | 6.631 | 6.528 | 6.587 | 303,599 | +0.03(+0.51%) |
Jul 29, 2005 | 6.565 | 6.580 | 6.506 | 6.554 | 347,744 | +0.02(+0.34%) |
Jul 28, 2005 | 6.499 | 6.550 | 6.484 | 6.532 | 325,536 | +0.03(+0.51%) |
Jul 27, 2005 | 6.532 | 6.572 | 6.491 | 6.499 | 498,325 | -0.03(-0.40%) |
Jul 26, 2005 | 6.565 | 6.598 | 6.510 | 6.524 | 451,743 | -0.04(-0.62%) |
Jul 25, 2005 | 6.620 | 6.620 | 6.554 | 6.565 | 253,767 | -0.01(-0.17%) |
Jul 22, 2005 | 6.539 | 6.606 | 6.539 | 6.576 | 296,287 | +0.04(+0.56%) |
Jul 21, 2005 | 6.572 | 6.572 | 6.521 | 6.539 | 336,369 | -0.02(-0.33%) |
Jul 20, 2005 | 6.554 | 6.587 | 6.547 | 6.561 | 192,559 | -0.06(-0.90%) |
Jul 19, 2005 | 6.602 | 6.628 | 6.558 | 6.620 | 283,287 | +0.01(+0.22%) |
Jul 18, 2005 | 6.643 | 6.643 | 6.595 | 6.606 | 197,976 | -0.03(-0.50%) |
Jul 15, 2005 | 6.628 | 6.639 | 6.598 | 6.639 | 290,329 | +0.01(+0.17%) |
Jul 14, 2005 | 6.580 | 6.628 | 6.539 | 6.628 | 355,869 | +0.05(+0.79%) |
Jul 13, 2005 | 6.535 | 6.587 | 6.495 | 6.576 | 433,326 | +0.02(+0.28%) |
Jul 12, 2005 | 6.591 | 6.609 | 6.513 | 6.558 | 324,453 | -0.06(-0.84%) |
Jul 11, 2005 | 6.620 | 6.628 | 6.565 | 6.613 | 162,497 | +0.02(+0.28%) |
Jul 08, 2005 | 6.606 | 6.624 | 6.576 | 6.595 | 272,183 | +0.01(+0.11%) |
Jul 07, 2005 | 6.628 | 6.635 | 6.572 | 6.587 | 325,536 | -0.02(-0.34%) |
Jul 06, 2005 | 6.565 | 6.628 | 6.535 | 6.609 | 296,287 | +0.06(+0.96%) |
Jul 05, 2005 | 6.550 | 6.550 | 6.465 | 6.547 | 258,100 | +0.01(+0.17%) |