Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.024 | 6.024 | 5.939 | 5.970 | 295,009 | +0.03(+0.42%) |
Jun 29, 2006 | 5.892 | 5.970 | 5.860 | 5.945 | 383,480 | +0.10(+1.67%) |
Jun 28, 2006 | 5.907 | 5.907 | 5.816 | 5.848 | 362,794 | -0.02(-0.32%) |
Jun 27, 2006 | 5.933 | 6.002 | 5.845 | 5.867 | 560,422 | -0.08(-1.43%) |
Jun 26, 2006 | 6.017 | 6.017 | 5.926 | 5.951 | 388,572 | -0.07(-1.10%) |
Jun 23, 2006 | 5.958 | 6.033 | 5.898 | 6.017 | 525,416 | +0.08(+1.38%) |
Jun 22, 2006 | 5.999 | 5.999 | 5.892 | 5.936 | 409,894 | -0.04(-0.68%) |
Jun 21, 2006 | 5.939 | 5.995 | 5.923 | 5.977 | 484,681 | -0.02(-0.31%) |
Jun 20, 2006 | 6.074 | 6.080 | 5.973 | 5.995 | 466,859 | -0.02(-0.26%) |
Jun 19, 2006 | 6.049 | 6.049 | 6.008 | 6.011 | 362,794 | -0.01(-0.16%) |
Jun 16, 2006 | 5.980 | 6.049 | 5.961 | 6.021 | 346,564 | +0.02(+0.37%) |
Jun 15, 2006 | 5.917 | 6.014 | 5.917 | 5.999 | 459,858 | +0.08(+1.43%) |
Jun 14, 2006 | 5.845 | 5.917 | 5.845 | 5.914 | 391,754 | +0.05(+0.91%) |
Jun 13, 2006 | 5.970 | 6.033 | 5.860 | 5.860 | 400,347 | -0.11(-1.84%) |
Jun 12, 2006 | 6.127 | 6.127 | 5.970 | 5.970 | 634,254 | -0.07(-1.20%) |
Jun 09, 2006 | 6.061 | 6.061 | 5.999 | 6.043 | 358,975 | +0.03(+0.58%) |
Jun 08, 2006 | 6.055 | 6.061 | 6.005 | 6.008 | 555,649 | -0.03(-0.42%) |
Jun 07, 2006 | 6.065 | 6.065 | 6.017 | 6.033 | 577,289 | +0.00(+0.05%) |
Jun 06, 2006 | 6.077 | 6.077 | 5.986 | 6.030 | 497,092 | -0.01(-0.10%) |
Jun 05, 2006 | 6.071 | 6.096 | 6.017 | 6.036 | 580,153 | -0.01(-0.10%) |
Jun 02, 2006 | 5.986 | 6.049 | 5.986 | 6.043 | 467,814 | +0.06(+1.00%) |
Jun 01, 2006 | 5.945 | 6.002 | 5.907 | 5.983 | 643,801 | +0.08(+1.38%) |
May 31, 2006 | 5.904 | 5.920 | 5.845 | 5.901 | 469,723 | +0.08(+1.29%) |
May 30, 2006 | 5.898 | 5.923 | 5.766 | 5.826 | 483,726 | -0.06(-1.07%) |
May 26, 2006 | 5.889 | 5.889 | 5.845 | 5.889 | 313,467 | +0.00(+0.00%) |
May 25, 2006 | 5.813 | 5.889 | 5.785 | 5.889 | 548,329 | +0.15(+2.57%) |
May 24, 2006 | 5.788 | 5.823 | 5.735 | 5.741 | 469,723 | -0.04(-0.63%) |
May 23, 2006 | 5.779 | 5.838 | 5.744 | 5.777 | 576,652 | +0.03(+0.57%) |
May 22, 2006 | 5.772 | 5.772 | 5.703 | 5.744 | 684,218 | -0.03(-0.60%) |
May 19, 2006 | 5.656 | 5.779 | 5.650 | 5.779 | 812,787 | +0.15(+2.62%) |
May 18, 2006 | 5.625 | 5.656 | 5.596 | 5.631 | 793,056 | +0.05(+0.96%) |
May 17, 2006 | 5.713 | 5.713 | 5.565 | 5.578 | 499,002 | -0.13(-2.31%) |
May 16, 2006 | 5.779 | 5.779 | 5.706 | 5.710 | 341,154 | -0.03(-0.44%) |
May 15, 2006 | 5.757 | 5.770 | 5.697 | 5.735 | 236,771 | -0.03(-0.54%) |
May 12, 2006 | 5.813 | 5.813 | 5.753 | 5.766 | 253,638 | -0.04(-0.65%) |
May 11, 2006 | 5.867 | 5.867 | 5.750 | 5.804 | 502,502 | -0.06(-1.02%) |
May 10, 2006 | 5.929 | 5.929 | 5.826 | 5.863 | 445,855 | -0.07(-1.11%) |
May 09, 2006 | 5.892 | 5.939 | 5.860 | 5.929 | 349,746 | +0.04(+0.64%) |
May 08, 2006 | 5.876 | 5.892 | 5.826 | 5.892 | 302,965 | +0.04(+0.70%) |
May 05, 2006 | 5.892 | 5.901 | 5.838 | 5.851 | 200,810 | -0.03(-0.53%) |
May 04, 2006 | 5.885 | 5.907 | 5.867 | 5.882 | 250,455 | +0.02(+0.27%) |
May 03, 2006 | 5.907 | 5.907 | 5.845 | 5.867 | 291,190 | -0.03(-0.53%) |
May 02, 2006 | 5.933 | 5.933 | 5.873 | 5.898 | 334,789 | -0.02(-0.37%) |
May 01, 2006 | 5.845 | 5.967 | 5.835 | 5.920 | 426,124 | +0.09(+1.56%) |
Apr 28, 2006 | 5.876 | 5.876 | 5.782 | 5.829 | 329,697 | +0.06(+0.98%) |
Apr 27, 2006 | 5.763 | 5.804 | 5.716 | 5.772 | 361,521 | +0.02(+0.33%) |
Apr 26, 2006 | 5.829 | 5.848 | 5.738 | 5.753 | 306,147 | -0.07(-1.13%) |
Apr 25, 2006 | 5.857 | 5.860 | 5.760 | 5.819 | 330,334 | -0.02(-0.38%) |
Apr 24, 2006 | 5.860 | 5.885 | 5.819 | 5.841 | 306,466 | -0.02(-0.32%) |
Apr 21, 2006 | 5.907 | 5.936 | 5.845 | 5.860 | 233,907 | -0.02(-0.27%) |
Apr 20, 2006 | 5.867 | 5.882 | 5.851 | 5.876 | 258,093 | +0.03(+0.48%) |
Apr 19, 2006 | 5.848 | 5.876 | 5.797 | 5.848 | 289,281 | -0.04(-0.75%) |
Apr 18, 2006 | 5.848 | 5.898 | 5.829 | 5.892 | 318,241 | +0.07(+1.13%) |
Apr 17, 2006 | 5.920 | 5.920 | 5.766 | 5.826 | 390,800 | -0.08(-1.38%) |
Apr 13, 2006 | 5.870 | 5.907 | 5.832 | 5.907 | 253,956 | +0.04(+0.64%) |
Apr 12, 2006 | 5.904 | 5.920 | 5.838 | 5.870 | 323,014 | -0.02(-0.37%) |
Apr 11, 2006 | 5.955 | 5.958 | 5.867 | 5.892 | 348,474 | -0.04(-0.74%) |
Apr 10, 2006 | 5.907 | 5.955 | 5.907 | 5.936 | 360,248 | +0.01(+0.21%) |
Apr 07, 2006 | 5.948 | 5.961 | 5.907 | 5.923 | 281,961 | -0.01(-0.11%) |
Apr 06, 2006 | 5.939 | 5.958 | 5.917 | 5.929 | 336,699 | -0.01(-0.16%) |
Apr 05, 2006 | 5.945 | 5.973 | 5.929 | 5.939 | 336,699 | -0.01(-0.11%) |
Apr 04, 2006 | 5.986 | 6.065 | 5.929 | 5.945 | 304,556 | -0.03(-0.42%) |
Apr 03, 2006 | 5.945 | 6.014 | 5.939 | 5.970 | 614,523 | +0.04(+0.74%) |
Mar 31, 2006 | 5.986 | 5.986 | 5.914 | 5.927 | 412,440 | +0.02(+0.32%) |
Mar 30, 2006 | 5.889 | 5.911 | 5.876 | 5.907 | 270,823 | +0.03(+0.53%) |
Mar 29, 2006 | 5.870 | 5.933 | 5.857 | 5.876 | 424,215 | +0.01(+0.11%) |
Mar 28, 2006 | 5.973 | 5.980 | 5.848 | 5.870 | 404,484 | -0.09(-1.58%) |
Mar 27, 2006 | 6.008 | 6.018 | 5.955 | 5.964 | 349,746 | -0.01(-0.16%) |
Mar 24, 2006 | 5.983 | 5.995 | 5.948 | 5.973 | 298,510 | +0.03(+0.48%) |
Mar 23, 2006 | 5.967 | 5.983 | 5.914 | 5.945 | 278,460 | +0.01(+0.16%) |
Mar 22, 2006 | 5.939 | 5.955 | 5.911 | 5.936 | 365,659 | -0.07(-1.10%) |
Mar 21, 2006 | 6.024 | 6.024 | 5.986 | 6.002 | 314,103 | -0.01(-0.21%) |
Mar 20, 2006 | 6.065 | 6.065 | 5.995 | 6.014 | 387,935 | -0.04(-0.62%) |
Mar 17, 2006 | 6.109 | 6.121 | 6.036 | 6.052 | 313,467 | -0.03(-0.41%) |
Mar 16, 2006 | 6.112 | 6.121 | 6.065 | 6.077 | 356,748 | -0.02(-0.31%) |
Mar 15, 2006 | 6.124 | 6.127 | 6.077 | 6.096 | 301,692 | -0.00(-0.05%) |
Mar 14, 2006 | 6.046 | 6.099 | 6.008 | 6.099 | 286,735 | +0.05(+0.88%) |
Mar 13, 2006 | 6.017 | 6.046 | 5.986 | 6.046 | 258,093 | +0.06(+1.05%) |
Mar 10, 2006 | 5.929 | 5.986 | 5.929 | 5.983 | 265,413 | +0.06(+1.01%) |
Mar 09, 2006 | 5.929 | 5.951 | 5.907 | 5.923 | 383,162 | -0.00(-0.05%) |
Mar 08, 2006 | 5.977 | 5.983 | 5.911 | 5.926 | 380,616 | -0.02(-0.37%) |
Mar 07, 2006 | 6.021 | 6.046 | 5.942 | 5.948 | 456,676 | -0.03(-0.53%) |
Mar 06, 2006 | 6.124 | 6.127 | 5.945 | 5.980 | 613,887 | -0.12(-1.91%) |
Mar 03, 2006 | 6.052 | 6.096 | 6.027 | 6.096 | 348,474 | +0.05(+0.88%) |
Mar 02, 2006 | 6.090 | 6.093 | 6.002 | 6.043 | 357,703 | -0.03(-0.52%) |
Mar 01, 2006 | 6.077 | 6.159 | 6.021 | 6.074 | 597,338 | +0.04(+0.73%) |
Feb 28, 2006 | 6.002 | 6.049 | 6.008 | 6.030 | 556,603 | +0.03(+0.47%) |
Feb 27, 2006 | 6.030 | 6.046 | 5.983 | 6.002 | 362,158 | +0.00(+0.05%) |
Feb 24, 2006 | 6.011 | 6.027 | 5.973 | 5.999 | 465,268 | +0.01(+0.21%) |
Feb 23, 2006 | 6.002 | 6.008 | 5.917 | 5.986 | 587,473 | +0.03(+0.42%) |
Feb 22, 2006 | 6.017 | 6.023 | 5.945 | 5.961 | 487,545 | -0.02(-0.32%) |
Feb 21, 2006 | 5.986 | 6.002 | 5.926 | 5.980 | 470,678 | +0.03(+0.53%) |
Feb 17, 2006 | 5.955 | 5.964 | 5.889 | 5.948 | 328,106 | +0.03(+0.58%) |
Feb 16, 2006 | 5.885 | 5.926 | 5.885 | 5.914 | 333,198 | -0.07(-1.10%) |
Feb 15, 2006 | 5.970 | 5.992 | 5.917 | 5.980 | 416,577 | +0.02(+0.26%) |
Feb 14, 2006 | 5.945 | 5.970 | 5.945 | 5.964 | 328,743 | +0.02(+0.37%) |
Feb 13, 2006 | 5.951 | 5.961 | 5.914 | 5.942 | 453,175 | +0.00(+0.05%) |
Feb 10, 2006 | 5.973 | 5.973 | 5.907 | 5.939 | 333,834 | -0.01(-0.11%) |
Feb 09, 2006 | 5.933 | 5.995 | 5.933 | 5.945 | 434,717 | +0.01(+0.21%) |
Feb 08, 2006 | 5.917 | 5.970 | 5.907 | 5.933 | 396,528 | -0.01(-0.16%) |
Feb 07, 2006 | 5.907 | 5.951 | 5.904 | 5.942 | 265,731 | +0.01(+0.21%) |
Feb 06, 2006 | 5.926 | 5.939 | 5.885 | 5.929 | 355,157 | +0.03(+0.43%) |
Feb 03, 2006 | 5.854 | 5.914 | 5.845 | 5.904 | 298,191 | +0.06(+1.02%) |
Feb 02, 2006 | 5.848 | 5.854 | 5.791 | 5.845 | 365,340 | +0.01(+0.16%) |
Feb 01, 2006 | 5.907 | 5.926 | 5.813 | 5.835 | 365,659 | -0.03(-0.54%) |
Jan 31, 2006 | 5.923 | 5.989 | 5.867 | 5.867 | 711,905 | -0.04(-0.64%) |
Jan 30, 2006 | 5.970 | 5.970 | 5.885 | 5.904 | 418,805 | -0.03(-0.48%) |
Jan 27, 2006 | 5.892 | 5.951 | 5.882 | 5.933 | 414,031 | +0.02(+0.32%) |
Jan 26, 2006 | 5.854 | 5.923 | 5.848 | 5.914 | 411,485 | +0.04(+0.64%) |
Jan 25, 2006 | 5.920 | 5.923 | 5.857 | 5.876 | 443,309 | -0.02(-0.32%) |
Jan 24, 2006 | 5.857 | 5.907 | 5.795 | 5.895 | 492,955 | +0.07(+1.19%) |
Jan 23, 2006 | 5.823 | 5.879 | 5.782 | 5.826 | 390,163 | -0.00(-0.05%) |
Jan 20, 2006 | 5.889 | 5.892 | 5.797 | 5.829 | 344,655 | -0.05(-0.91%) |
Jan 19, 2006 | 5.901 | 5.936 | 5.813 | 5.882 | 388,572 | -0.03(-0.58%) |
Jan 18, 2006 | 5.867 | 5.955 | 5.832 | 5.917 | 571,242 | +0.02(+0.32%) |
Jan 17, 2006 | 5.904 | 5.907 | 5.832 | 5.898 | 429,943 | -0.01(-0.11%) |
Jan 13, 2006 | 5.892 | 5.918 | 5.838 | 5.904 | 355,157 | +0.00(+0.00%) |
Jan 12, 2006 | 5.898 | 5.951 | 5.851 | 5.904 | 360,567 | -0.02(-0.32%) |
Jan 11, 2006 | 5.848 | 5.929 | 5.848 | 5.923 | 373,933 | +0.06(+1.07%) |
Jan 10, 2006 | 5.867 | 5.885 | 5.797 | 5.860 | 419,441 | +0.03(+0.43%) |
Jan 09, 2006 | 5.838 | 5.889 | 5.816 | 5.835 | 447,128 | +0.03(+0.60%) |
Jan 06, 2006 | 5.829 | 5.851 | 5.797 | 5.801 | 429,625 | +0.00(+0.05%) |
Jan 05, 2006 | 5.838 | 5.838 | 5.769 | 5.797 | 381,252 | -0.03(-0.49%) |
Jan 04, 2006 | 5.776 | 5.832 | 5.772 | 5.826 | 636,800 | +0.05(+0.93%) |
Jan 03, 2006 | 5.656 | 5.779 | 5.625 | 5.772 | 683,581 | +0.16(+2.86%) |
Dec 30, 2005 | 5.562 | 5.625 | 5.508 | 5.612 | 1,194,040 | +0.09(+1.59%) |
Dec 29, 2005 | 5.439 | 5.560 | 5.436 | 5.524 | 1,039,057 | +0.06(+1.15%) |
Dec 28, 2005 | 5.455 | 5.461 | 5.392 | 5.461 | 1,344,886 | +0.03(+0.52%) |
Dec 27, 2005 | 5.436 | 5.468 | 5.361 | 5.433 | 1,219,181 | -0.04(-0.80%) |
Dec 23, 2005 | 5.439 | 5.477 | 5.408 | 5.477 | 891,393 | +0.03(+0.58%) |
Dec 22, 2005 | 5.499 | 5.505 | 5.420 | 5.446 | 956,314 | -0.05(-0.97%) |
Dec 21, 2005 | 5.512 | 5.524 | 5.424 | 5.499 | 1,060,379 | -0.01(-0.23%) |
Dec 20, 2005 | 5.581 | 5.600 | 5.436 | 5.512 | 849,703 | -0.07(-1.24%) |
Dec 19, 2005 | 5.625 | 5.684 | 5.546 | 5.581 | 642,528 | -0.04(-0.67%) |
Dec 16, 2005 | 5.590 | 5.634 | 5.540 | 5.618 | 903,804 | +0.07(+1.30%) |
Dec 15, 2005 | 5.534 | 5.587 | 5.515 | 5.546 | 1,103,660 | +0.01(+0.23%) |
Dec 14, 2005 | 5.534 | 5.587 | 5.455 | 5.534 | 1,190,221 | -0.02(-0.28%) |
Dec 13, 2005 | 5.483 | 5.559 | 5.433 | 5.549 | 996,731 | +0.03(+0.46%) |
Dec 12, 2005 | 5.593 | 5.618 | 5.505 | 5.524 | 798,466 | -0.10(-1.79%) |
Dec 09, 2005 | 5.637 | 5.678 | 5.578 | 5.625 | 644,120 | -0.03(-0.44%) |
Dec 08, 2005 | 5.735 | 5.735 | 5.590 | 5.650 | 770,779 | -0.07(-1.15%) |
Dec 07, 2005 | 5.816 | 5.845 | 5.694 | 5.716 | 527,643 | -0.11(-1.83%) |
Dec 06, 2005 | 5.863 | 5.876 | 5.804 | 5.823 | 510,458 | -0.04(-0.75%) |
Dec 05, 2005 | 5.876 | 5.882 | 5.826 | 5.867 | 296,600 | -0.01(-0.21%) |
Dec 02, 2005 | 5.917 | 5.920 | 5.845 | 5.879 | 255,547 | -0.01(-0.11%) |
Dec 01, 2005 | 5.923 | 5.986 | 5.854 | 5.885 | 603,703 | -0.01(-0.16%) |
Nov 30, 2005 | 5.951 | 5.981 | 5.832 | 5.895 | 453,175 | -0.01(-0.21%) |
Nov 29, 2005 | 5.945 | 5.967 | 5.895 | 5.907 | 344,336 | -0.02(-0.27%) |
Nov 28, 2005 | 5.876 | 5.955 | 5.876 | 5.923 | 507,594 | +0.00(+0.00%) |
Nov 25, 2005 | 5.863 | 5.948 | 5.863 | 5.923 | 102,791 | +0.04(+0.69%) |
Nov 23, 2005 | 5.823 | 5.917 | 5.810 | 5.882 | 481,817 | +0.05(+0.81%) |
Nov 22, 2005 | 5.841 | 5.892 | 5.804 | 5.835 | 565,514 | -0.02(-0.38%) |
Nov 21, 2005 | 5.955 | 5.955 | 5.785 | 5.857 | 572,515 | -0.11(-1.89%) |
Nov 18, 2005 | 5.986 | 5.999 | 5.961 | 5.970 | 297,237 | -0.02(-0.31%) |
Nov 17, 2005 | 6.002 | 6.036 | 5.955 | 5.989 | 340,836 | -0.00(-0.05%) |
Nov 16, 2005 | 6.002 | 6.039 | 5.986 | 5.992 | 282,598 | -0.01(-0.21%) |
Nov 15, 2005 | 5.999 | 6.017 | 5.967 | 6.005 | 334,789 | +0.03(+0.42%) |
Nov 14, 2005 | 6.039 | 6.068 | 5.977 | 5.980 | 342,109 | -0.06(-0.99%) |
Nov 11, 2005 | 6.052 | 6.119 | 6.021 | 6.039 | 275,278 | -0.01(-0.16%) |
Nov 10, 2005 | 6.033 | 6.096 | 6.002 | 6.049 | 339,245 | +0.03(+0.47%) |
Nov 09, 2005 | 5.980 | 6.080 | 5.958 | 6.021 | 404,484 | +0.03(+0.42%) |
Nov 08, 2005 | 6.074 | 6.102 | 5.961 | 5.995 | 281,325 | -0.05(-0.88%) |
Nov 07, 2005 | 6.049 | 6.102 | 6.033 | 6.049 | 220,541 | -0.03(-0.52%) |
Nov 04, 2005 | 6.017 | 6.080 | 6.011 | 6.080 | 216,722 | +0.04(+0.68%) |
Nov 03, 2005 | 6.027 | 6.077 | 5.980 | 6.039 | 204,947 | +0.03(+0.42%) |
Nov 02, 2005 | 5.967 | 6.017 | 5.948 | 6.014 | 288,008 | +0.05(+0.84%) |
Nov 01, 2005 | 6.021 | 6.049 | 5.926 | 5.964 | 386,344 | -0.08(-1.35%) |
Oct 31, 2005 | 6.017 | 6.046 | 5.929 | 6.046 | 356,430 | +0.07(+1.10%) |
Oct 28, 2005 | 6.008 | 6.055 | 5.939 | 5.980 | 243,454 | -0.03(-0.52%) |
Oct 27, 2005 | 6.046 | 6.058 | 6.003 | 6.011 | 191,899 | -0.02(-0.31%) |
Oct 26, 2005 | 6.121 | 6.159 | 6.017 | 6.030 | 347,837 | -0.09(-1.49%) |
Oct 25, 2005 | 6.096 | 6.134 | 6.058 | 6.121 | 254,592 | +0.01(+0.15%) |
Oct 24, 2005 | 6.115 | 6.140 | 6.090 | 6.112 | 192,535 | +0.00(+0.05%) |
Oct 21, 2005 | 6.112 | 6.175 | 6.105 | 6.109 | 250,773 | -0.03(-0.41%) |
Oct 20, 2005 | 6.190 | 6.206 | 6.083 | 6.134 | 323,332 | -0.07(-1.16%) |
Oct 19, 2005 | 6.190 | 6.237 | 6.159 | 6.206 | 424,533 | +0.03(+0.51%) |
Oct 18, 2005 | 6.143 | 6.222 | 6.134 | 6.175 | 321,423 | +0.00(+0.00%) |
Oct 17, 2005 | 6.090 | 6.190 | 6.052 | 6.175 | 211,630 | +0.12(+1.92%) |
Oct 14, 2005 | 6.134 | 6.197 | 6.058 | 6.058 | 260,957 | -0.10(-1.63%) |
Oct 13, 2005 | 6.052 | 6.159 | 6.017 | 6.159 | 197,945 | +0.14(+2.30%) |
Oct 12, 2005 | 6.099 | 6.143 | 5.980 | 6.021 | 375,524 | -0.08(-1.34%) |
Oct 11, 2005 | 6.118 | 6.175 | 6.096 | 6.102 | 261,275 | +0.00(+0.00%) |
Oct 10, 2005 | 6.146 | 6.190 | 6.039 | 6.102 | 196,036 | -0.04(-0.66%) |
Oct 07, 2005 | 6.033 | 6.247 | 6.033 | 6.143 | 185,534 | +0.09(+1.51%) |
Oct 06, 2005 | 6.190 | 6.200 | 6.049 | 6.052 | 252,365 | -0.13(-2.13%) |
Oct 05, 2005 | 6.253 | 6.285 | 6.165 | 6.184 | 254,911 | -0.07(-1.16%) |
Oct 04, 2005 | 6.234 | 6.285 | 6.216 | 6.256 | 234,861 | +0.00(+0.05%) |
Oct 03, 2005 | 6.146 | 6.285 | 6.146 | 6.253 | 345,291 | +0.11(+1.74%) |
Sep 30, 2005 | 6.102 | 6.159 | 6.083 | 6.146 | 384,117 | +0.08(+1.24%) |
Sep 29, 2005 | 6.077 | 6.083 | 5.986 | 6.071 | 254,274 | +0.01(+0.16%) |
Sep 28, 2005 | 6.030 | 6.074 | 5.980 | 6.061 | 299,783 | +0.04(+0.73%) |
Sep 27, 2005 | 6.071 | 6.087 | 5.914 | 6.017 | 591,610 | -0.07(-1.19%) |
Sep 26, 2005 | 6.137 | 6.137 | 6.008 | 6.090 | 402,575 | -0.02(-0.36%) |
Sep 23, 2005 | 6.112 | 6.112 | 6.014 | 6.112 | 531,780 | +0.04(+0.62%) |
Sep 22, 2005 | 6.165 | 6.219 | 6.008 | 6.074 | 475,770 | -0.11(-1.83%) |
Sep 21, 2005 | 6.278 | 6.281 | 6.156 | 6.187 | 430,580 | -0.11(-1.80%) |
Sep 20, 2005 | 6.297 | 6.347 | 6.285 | 6.300 | 407,030 | +0.01(+0.15%) |
Sep 19, 2005 | 6.294 | 6.332 | 6.237 | 6.291 | 377,752 | -0.01(-0.15%) |
Sep 16, 2005 | 6.231 | 6.300 | 6.300 | 6.300 | 356,111 | +0.05(+0.85%) |
Sep 15, 2005 | 6.269 | 6.297 | 6.212 | 6.247 | 333,834 | -0.01(-0.10%) |
Sep 14, 2005 | 6.316 | 6.316 | 6.253 | 6.253 | 495,183 | -0.05(-0.80%) |
Sep 13, 2005 | 6.332 | 6.354 | 6.297 | 6.303 | 418,805 | -0.04(-0.64%) |
Sep 12, 2005 | 6.319 | 6.363 | 6.319 | 6.344 | 276,869 | +0.01(+0.20%) |
Sep 09, 2005 | 6.319 | 6.347 | 6.294 | 6.332 | 420,396 | +0.00(+0.05%) |
Sep 08, 2005 | 6.303 | 6.347 | 6.288 | 6.329 | 319,514 | +0.01(+0.15%) |
Sep 07, 2005 | 6.307 | 6.360 | 6.285 | 6.319 | 400,347 | +0.03(+0.50%) |
Sep 06, 2005 | 6.307 | 6.313 | 6.288 | 6.288 | 394,618 | +0.01(+0.20%) |
Sep 02, 2005 | 6.300 | 6.303 | 6.266 | 6.275 | 275,915 | -0.01(-0.10%) |
Sep 01, 2005 | 6.316 | 6.316 | 6.272 | 6.281 | 304,238 | -0.03(-0.55%) |
Aug 31, 2005 | 6.344 | 6.344 | 6.256 | 6.316 | 447,128 | +0.03(+0.50%) |
Aug 30, 2005 | 6.325 | 6.332 | 6.241 | 6.285 | 417,532 | -0.04(-0.60%) |
Aug 29, 2005 | 6.316 | 6.332 | 6.285 | 6.322 | 352,292 | -0.01(-0.15%) |
Aug 26, 2005 | 6.347 | 6.363 | 6.313 | 6.332 | 418,168 | +0.01(+0.15%) |
Aug 25, 2005 | 6.319 | 6.332 | 6.300 | 6.322 | 470,996 | -0.02(-0.30%) |
Aug 24, 2005 | 6.310 | 6.360 | 6.294 | 6.341 | 364,386 | +0.02(+0.35%) |
Aug 23, 2005 | 6.344 | 6.347 | 6.285 | 6.319 | 406,075 | -0.01(-0.20%) |
Aug 22, 2005 | 6.369 | 6.388 | 6.316 | 6.332 | 415,622 | -0.08(-1.23%) |
Aug 19, 2005 | 6.391 | 6.410 | 6.354 | 6.410 | 498,365 | +0.05(+0.79%) |
Aug 18, 2005 | 6.357 | 6.373 | 6.332 | 6.360 | 611,341 | +0.00(+0.00%) |
Aug 17, 2005 | 6.347 | 6.366 | 6.319 | 6.360 | 419,123 | +0.00(+0.00%) |
Aug 16, 2005 | 6.360 | 6.366 | 6.344 | 6.360 | 413,713 | +0.01(+0.10%) |
Aug 15, 2005 | 6.366 | 6.369 | 6.332 | 6.354 | 285,462 | +0.00(+0.00%) |
Aug 12, 2005 | 6.347 | 6.369 | 6.332 | 6.354 | 217,358 | -0.01(-0.10%) |
Aug 11, 2005 | 6.341 | 6.369 | 6.307 | 6.360 | 318,877 | +0.01(+0.15%) |
Aug 10, 2005 | 6.316 | 6.373 | 6.316 | 6.351 | 293,100 | +0.05(+0.75%) |
Aug 09, 2005 | 6.307 | 6.335 | 6.291 | 6.303 | 364,704 | -0.02(-0.30%) |
Aug 08, 2005 | 6.376 | 6.410 | 6.291 | 6.322 | 424,851 | -0.05(-0.84%) |
Aug 05, 2005 | 6.344 | 6.379 | 6.316 | 6.376 | 290,235 | +0.04(+0.59%) |
Aug 04, 2005 | 6.354 | 6.379 | 6.322 | 6.338 | 320,468 | -0.02(-0.30%) |
Aug 03, 2005 | 6.347 | 6.407 | 6.335 | 6.357 | 418,487 | +0.01(+0.15%) |
Aug 02, 2005 | 6.329 | 6.363 | 6.313 | 6.347 | 469,405 | +0.02(+0.28%) |
Aug 01, 2005 | 6.347 | 6.395 | 6.319 | 6.329 | 396,846 | -0.03(-0.53%) |
Jul 29, 2005 | 6.363 | 6.410 | 6.307 | 6.363 | 493,273 | +0.04(+0.70%) |
Jul 28, 2005 | 6.310 | 6.363 | 6.297 | 6.319 | 448,719 | +0.03(+0.40%) |
Jul 27, 2005 | 6.281 | 6.310 | 6.275 | 6.294 | 344,973 | +0.02(+0.30%) |
Jul 26, 2005 | 6.281 | 6.297 | 6.263 | 6.275 | 440,445 | +0.01(+0.10%) |
Jul 25, 2005 | 6.300 | 6.300 | 6.259 | 6.269 | 432,489 | -0.03(-0.50%) |
Jul 22, 2005 | 6.297 | 6.300 | 6.263 | 6.300 | 360,567 | +0.02(+0.25%) |
Jul 21, 2005 | 6.285 | 6.300 | 6.253 | 6.285 | 383,798 | +0.00(+0.00%) |
Jul 20, 2005 | 6.266 | 6.285 | 6.253 | 6.285 | 472,906 | -0.02(-0.25%) |
Jul 19, 2005 | 6.297 | 6.307 | 6.269 | 6.300 | 417,214 | +0.03(+0.45%) |
Jul 18, 2005 | 6.303 | 6.347 | 6.272 | 6.272 | 406,075 | -0.03(-0.45%) |
Jul 15, 2005 | 6.278 | 6.316 | 6.266 | 6.300 | 328,743 | -0.01(-0.10%) |
Jul 14, 2005 | 6.285 | 6.313 | 6.263 | 6.307 | 432,807 | +0.03(+0.40%) |
Jul 13, 2005 | 6.278 | 6.281 | 6.253 | 6.281 | 335,744 | +0.00(+0.05%) |
Jul 12, 2005 | 6.285 | 6.285 | 6.253 | 6.278 | 407,666 | -0.01(-0.10%) |
Jul 11, 2005 | 6.281 | 6.285 | 6.253 | 6.285 | 361,521 | +0.02(+0.30%) |
Jul 08, 2005 | 6.241 | 6.281 | 6.222 | 6.266 | 377,433 | +0.03(+0.40%) |
Jul 07, 2005 | 6.219 | 6.241 | 6.184 | 6.241 | 285,780 | +0.02(+0.35%) |
Jul 06, 2005 | 6.237 | 6.237 | 6.206 | 6.219 | 484,044 | -0.01(-0.20%) |
Jul 05, 2005 | 6.222 | 6.241 | 6.200 | 6.231 | 305,511 | +0.00(+0.00%) |