Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.023 | 6.023 | 5.938 | 5.969 | 295,067 | +0.03(+0.42%) |
Jun 29, 2006 | 5.891 | 5.969 | 5.859 | 5.944 | 383,555 | +0.10(+1.67%) |
Jun 28, 2006 | 5.906 | 5.906 | 5.815 | 5.847 | 362,866 | -0.02(-0.32%) |
Jun 27, 2006 | 5.931 | 6.001 | 5.843 | 5.865 | 560,532 | -0.08(-1.43%) |
Jun 26, 2006 | 6.016 | 6.016 | 5.925 | 5.950 | 388,648 | -0.07(-1.10%) |
Jun 23, 2006 | 5.957 | 6.032 | 5.897 | 6.016 | 525,519 | +0.08(+1.38%) |
Jun 22, 2006 | 5.997 | 5.997 | 5.891 | 5.935 | 409,974 | -0.04(-0.68%) |
Jun 21, 2006 | 5.938 | 5.994 | 5.922 | 5.975 | 484,776 | -0.02(-0.31%) |
Jun 20, 2006 | 6.073 | 6.079 | 5.972 | 5.994 | 466,951 | -0.02(-0.26%) |
Jun 19, 2006 | 6.048 | 6.048 | 6.007 | 6.010 | 362,866 | -0.01(-0.16%) |
Jun 16, 2006 | 5.979 | 6.048 | 5.960 | 6.019 | 346,632 | +0.02(+0.37%) |
Jun 15, 2006 | 5.916 | 6.013 | 5.916 | 5.997 | 459,948 | +0.08(+1.43%) |
Jun 14, 2006 | 5.843 | 5.916 | 5.843 | 5.913 | 391,831 | +0.05(+0.91%) |
Jun 13, 2006 | 5.969 | 6.032 | 5.859 | 5.859 | 400,425 | -0.11(-1.84%) |
Jun 12, 2006 | 6.126 | 6.126 | 5.969 | 5.969 | 634,378 | -0.07(-1.20%) |
Jun 09, 2006 | 6.060 | 6.060 | 5.997 | 6.041 | 359,046 | +0.03(+0.58%) |
Jun 08, 2006 | 6.054 | 6.060 | 6.004 | 6.007 | 555,758 | -0.03(-0.42%) |
Jun 07, 2006 | 6.063 | 6.063 | 6.016 | 6.032 | 577,402 | +0.00(+0.05%) |
Jun 06, 2006 | 6.076 | 6.076 | 5.985 | 6.029 | 497,190 | -0.01(-0.10%) |
Jun 05, 2006 | 6.070 | 6.095 | 6.016 | 6.035 | 580,267 | -0.01(-0.10%) |
Jun 02, 2006 | 5.985 | 6.048 | 5.985 | 6.041 | 467,906 | +0.06(+1.00%) |
Jun 01, 2006 | 5.944 | 6.001 | 5.906 | 5.982 | 643,928 | +0.08(+1.38%) |
May 31, 2006 | 5.903 | 5.919 | 5.843 | 5.900 | 469,816 | +0.08(+1.29%) |
May 30, 2006 | 5.897 | 5.922 | 5.765 | 5.825 | 483,821 | -0.06(-1.07%) |
May 26, 2006 | 5.887 | 5.887 | 5.843 | 5.887 | 313,528 | +0.00(+0.00%) |
May 25, 2006 | 5.812 | 5.887 | 5.784 | 5.887 | 548,437 | +0.15(+2.57%) |
May 24, 2006 | 5.787 | 5.821 | 5.734 | 5.740 | 469,816 | -0.04(-0.63%) |
May 23, 2006 | 5.777 | 5.837 | 5.743 | 5.776 | 576,766 | +0.03(+0.57%) |
May 22, 2006 | 5.771 | 5.771 | 5.702 | 5.743 | 684,352 | -0.03(-0.60%) |
May 19, 2006 | 5.655 | 5.777 | 5.649 | 5.777 | 812,947 | +0.15(+2.62%) |
May 18, 2006 | 5.624 | 5.655 | 5.595 | 5.630 | 793,212 | +0.05(+0.96%) |
May 17, 2006 | 5.712 | 5.712 | 5.564 | 5.576 | 499,099 | -0.13(-2.31%) |
May 16, 2006 | 5.777 | 5.777 | 5.705 | 5.708 | 341,221 | -0.03(-0.44%) |
May 15, 2006 | 5.756 | 5.769 | 5.696 | 5.734 | 236,817 | -0.03(-0.55%) |
May 12, 2006 | 5.812 | 5.812 | 5.752 | 5.765 | 253,687 | -0.04(-0.65%) |
May 11, 2006 | 5.865 | 5.865 | 5.749 | 5.803 | 502,601 | -0.06(-1.02%) |
May 10, 2006 | 5.928 | 5.928 | 5.825 | 5.862 | 445,943 | -0.07(-1.11%) |
May 09, 2006 | 5.891 | 5.938 | 5.859 | 5.928 | 349,815 | +0.04(+0.64%) |
May 08, 2006 | 5.875 | 5.891 | 5.825 | 5.891 | 303,024 | +0.04(+0.70%) |
May 05, 2006 | 5.891 | 5.900 | 5.837 | 5.850 | 200,849 | -0.03(-0.53%) |
May 04, 2006 | 5.884 | 5.906 | 5.865 | 5.881 | 250,504 | +0.02(+0.27%) |
May 03, 2006 | 5.906 | 5.906 | 5.843 | 5.865 | 291,247 | -0.03(-0.53%) |
May 02, 2006 | 5.931 | 5.931 | 5.872 | 5.897 | 334,855 | -0.02(-0.37%) |
May 01, 2006 | 5.843 | 5.966 | 5.834 | 5.919 | 426,208 | +0.09(+1.56%) |
Apr 28, 2006 | 5.875 | 5.875 | 5.781 | 5.828 | 329,762 | +0.06(+0.98%) |
Apr 27, 2006 | 5.762 | 5.803 | 5.715 | 5.771 | 361,592 | +0.02(+0.33%) |
Apr 26, 2006 | 5.828 | 5.847 | 5.737 | 5.752 | 306,208 | -0.07(-1.13%) |
Apr 25, 2006 | 5.856 | 5.859 | 5.759 | 5.818 | 330,399 | -0.02(-0.38%) |
Apr 24, 2006 | 5.859 | 5.884 | 5.818 | 5.840 | 306,526 | -0.02(-0.32%) |
Apr 21, 2006 | 5.906 | 5.935 | 5.843 | 5.859 | 233,953 | -0.02(-0.27%) |
Apr 20, 2006 | 5.865 | 5.881 | 5.850 | 5.875 | 258,144 | +0.03(+0.48%) |
Apr 19, 2006 | 5.847 | 5.875 | 5.796 | 5.847 | 289,337 | -0.04(-0.75%) |
Apr 18, 2006 | 5.847 | 5.897 | 5.828 | 5.891 | 318,303 | +0.07(+1.13%) |
Apr 17, 2006 | 5.919 | 5.919 | 5.765 | 5.825 | 390,876 | -0.08(-1.38%) |
Apr 13, 2006 | 5.869 | 5.906 | 5.831 | 5.906 | 254,006 | +0.04(+0.64%) |
Apr 12, 2006 | 5.903 | 5.919 | 5.837 | 5.869 | 323,078 | -0.02(-0.37%) |
Apr 11, 2006 | 5.953 | 5.957 | 5.865 | 5.891 | 348,542 | -0.04(-0.74%) |
Apr 10, 2006 | 5.906 | 5.953 | 5.906 | 5.935 | 360,319 | +0.01(+0.21%) |
Apr 07, 2006 | 5.947 | 5.960 | 5.906 | 5.922 | 282,016 | -0.01(-0.11%) |
Apr 06, 2006 | 5.938 | 5.957 | 5.916 | 5.928 | 336,765 | -0.01(-0.16%) |
Apr 05, 2006 | 5.944 | 5.972 | 5.928 | 5.938 | 336,765 | -0.01(-0.11%) |
Apr 04, 2006 | 5.985 | 6.063 | 5.928 | 5.944 | 304,616 | -0.03(-0.42%) |
Apr 03, 2006 | 5.944 | 6.013 | 5.938 | 5.969 | 614,644 | +0.04(+0.74%) |
Mar 31, 2006 | 5.985 | 5.985 | 5.913 | 5.925 | 412,521 | +0.02(+0.32%) |
Mar 30, 2006 | 5.887 | 5.909 | 5.875 | 5.906 | 270,876 | +0.03(+0.53%) |
Mar 29, 2006 | 5.869 | 5.931 | 5.856 | 5.875 | 424,298 | +0.01(+0.11%) |
Mar 28, 2006 | 5.972 | 5.979 | 5.847 | 5.869 | 404,563 | -0.09(-1.58%) |
Mar 27, 2006 | 6.007 | 6.017 | 5.953 | 5.963 | 349,815 | -0.01(-0.16%) |
Mar 24, 2006 | 5.982 | 5.994 | 5.947 | 5.972 | 298,568 | +0.03(+0.48%) |
Mar 23, 2006 | 5.966 | 5.982 | 5.913 | 5.944 | 278,515 | +0.01(+0.16%) |
Mar 22, 2006 | 5.938 | 5.953 | 5.909 | 5.935 | 365,730 | -0.07(-1.10%) |
Mar 21, 2006 | 6.023 | 6.023 | 5.985 | 6.001 | 314,165 | -0.01(-0.21%) |
Mar 20, 2006 | 6.063 | 6.063 | 5.994 | 6.013 | 388,012 | -0.04(-0.62%) |
Mar 17, 2006 | 6.107 | 6.120 | 6.035 | 6.051 | 313,528 | -0.03(-0.41%) |
Mar 16, 2006 | 6.111 | 6.120 | 6.063 | 6.076 | 356,818 | -0.02(-0.31%) |
Mar 15, 2006 | 6.123 | 6.126 | 6.076 | 6.095 | 301,751 | -0.00(-0.05%) |
Mar 14, 2006 | 6.045 | 6.098 | 6.007 | 6.098 | 286,791 | +0.05(+0.88%) |
Mar 13, 2006 | 6.016 | 6.045 | 5.985 | 6.045 | 258,144 | +0.06(+1.05%) |
Mar 10, 2006 | 5.928 | 5.985 | 5.928 | 5.982 | 265,465 | +0.06(+1.01%) |
Mar 09, 2006 | 5.928 | 5.950 | 5.906 | 5.922 | 383,237 | -0.00(-0.05%) |
Mar 08, 2006 | 5.975 | 5.982 | 5.909 | 5.925 | 380,691 | -0.02(-0.37%) |
Mar 07, 2006 | 6.019 | 6.045 | 5.941 | 5.947 | 456,765 | -0.03(-0.53%) |
Mar 06, 2006 | 6.123 | 6.126 | 5.944 | 5.979 | 614,007 | -0.12(-1.91%) |
Mar 03, 2006 | 6.051 | 6.095 | 6.026 | 6.095 | 348,542 | +0.05(+0.88%) |
Mar 02, 2006 | 6.089 | 6.092 | 6.001 | 6.041 | 357,773 | -0.03(-0.52%) |
Mar 01, 2006 | 6.076 | 6.158 | 6.019 | 6.073 | 597,455 | +0.04(+0.73%) |
Feb 28, 2006 | 6.001 | 6.048 | 6.007 | 6.029 | 556,712 | +0.03(+0.47%) |
Feb 27, 2006 | 6.029 | 6.045 | 5.982 | 6.001 | 362,229 | +0.00(+0.05%) |
Feb 24, 2006 | 6.010 | 6.026 | 5.972 | 5.997 | 465,359 | +0.01(+0.21%) |
Feb 23, 2006 | 6.001 | 6.007 | 5.916 | 5.985 | 587,588 | +0.03(+0.42%) |
Feb 22, 2006 | 6.016 | 6.022 | 5.944 | 5.960 | 487,641 | -0.02(-0.32%) |
Feb 21, 2006 | 5.985 | 6.001 | 5.925 | 5.979 | 470,770 | +0.03(+0.53%) |
Feb 17, 2006 | 5.953 | 5.963 | 5.887 | 5.947 | 328,170 | +0.03(+0.58%) |
Feb 16, 2006 | 5.884 | 5.925 | 5.884 | 5.913 | 333,263 | -0.07(-1.10%) |
Feb 15, 2006 | 5.969 | 5.991 | 5.916 | 5.979 | 416,659 | +0.02(+0.26%) |
Feb 14, 2006 | 5.944 | 5.969 | 5.944 | 5.963 | 328,807 | +0.02(+0.37%) |
Feb 13, 2006 | 5.950 | 5.960 | 5.913 | 5.941 | 453,264 | +0.00(+0.05%) |
Feb 10, 2006 | 5.972 | 5.972 | 5.906 | 5.938 | 333,900 | -0.01(-0.11%) |
Feb 09, 2006 | 5.931 | 5.994 | 5.931 | 5.944 | 434,802 | +0.01(+0.21%) |
Feb 08, 2006 | 5.916 | 5.969 | 5.906 | 5.931 | 396,606 | -0.01(-0.16%) |
Feb 07, 2006 | 5.906 | 5.950 | 5.903 | 5.941 | 265,783 | +0.01(+0.21%) |
Feb 06, 2006 | 5.925 | 5.938 | 5.884 | 5.928 | 355,226 | +0.03(+0.43%) |
Feb 03, 2006 | 5.853 | 5.913 | 5.843 | 5.903 | 298,250 | +0.06(+1.02%) |
Feb 02, 2006 | 5.847 | 5.853 | 5.790 | 5.843 | 365,412 | +0.01(+0.16%) |
Feb 01, 2006 | 5.906 | 5.925 | 5.812 | 5.834 | 365,730 | -0.03(-0.54%) |
Jan 31, 2006 | 5.922 | 5.988 | 5.865 | 5.865 | 712,045 | -0.04(-0.64%) |
Jan 30, 2006 | 5.969 | 5.969 | 5.884 | 5.903 | 418,887 | -0.03(-0.48%) |
Jan 27, 2006 | 5.891 | 5.950 | 5.881 | 5.931 | 414,112 | +0.02(+0.32%) |
Jan 26, 2006 | 5.853 | 5.922 | 5.847 | 5.913 | 411,566 | +0.04(+0.64%) |
Jan 25, 2006 | 5.919 | 5.922 | 5.856 | 5.875 | 443,396 | -0.02(-0.32%) |
Jan 24, 2006 | 5.856 | 5.906 | 5.793 | 5.894 | 493,052 | +0.07(+1.19%) |
Jan 23, 2006 | 5.821 | 5.878 | 5.781 | 5.825 | 390,240 | -0.00(-0.05%) |
Jan 20, 2006 | 5.887 | 5.891 | 5.796 | 5.828 | 344,722 | -0.05(-0.91%) |
Jan 19, 2006 | 5.900 | 5.935 | 5.812 | 5.881 | 388,648 | -0.03(-0.58%) |
Jan 18, 2006 | 5.865 | 5.953 | 5.831 | 5.916 | 571,354 | +0.02(+0.32%) |
Jan 17, 2006 | 5.903 | 5.906 | 5.831 | 5.897 | 430,028 | -0.01(-0.11%) |
Jan 13, 2006 | 5.891 | 5.917 | 5.837 | 5.903 | 355,226 | +0.00(+0.00%) |
Jan 12, 2006 | 5.897 | 5.950 | 5.850 | 5.903 | 360,637 | -0.02(-0.32%) |
Jan 11, 2006 | 5.847 | 5.928 | 5.847 | 5.922 | 374,006 | +0.06(+1.07%) |
Jan 10, 2006 | 5.865 | 5.884 | 5.796 | 5.859 | 419,524 | +0.03(+0.43%) |
Jan 09, 2006 | 5.837 | 5.887 | 5.815 | 5.834 | 447,216 | +0.03(+0.60%) |
Jan 06, 2006 | 5.828 | 5.850 | 5.796 | 5.800 | 429,709 | +0.00(+0.05%) |
Jan 05, 2006 | 5.837 | 5.837 | 5.768 | 5.796 | 381,327 | -0.03(-0.49%) |
Jan 04, 2006 | 5.774 | 5.831 | 5.771 | 5.825 | 636,925 | +0.05(+0.93%) |
Jan 03, 2006 | 5.655 | 5.777 | 5.624 | 5.771 | 683,716 | +0.16(+2.86%) |
Dec 30, 2005 | 5.561 | 5.624 | 5.507 | 5.611 | 1,194,274 | +0.09(+1.59%) |
Dec 29, 2005 | 5.438 | 5.559 | 5.435 | 5.523 | 1,039,261 | +0.06(+1.15%) |
Dec 28, 2005 | 5.454 | 5.460 | 5.391 | 5.460 | 1,345,150 | +0.03(+0.52%) |
Dec 27, 2005 | 5.435 | 5.466 | 5.360 | 5.432 | 1,219,420 | -0.04(-0.80%) |
Dec 23, 2005 | 5.438 | 5.476 | 5.407 | 5.476 | 891,568 | +0.03(+0.58%) |
Dec 22, 2005 | 5.498 | 5.504 | 5.419 | 5.444 | 956,502 | -0.05(-0.97%) |
Dec 21, 2005 | 5.510 | 5.523 | 5.423 | 5.498 | 1,060,587 | -0.01(-0.23%) |
Dec 20, 2005 | 5.580 | 5.598 | 5.435 | 5.510 | 849,870 | -0.07(-1.24%) |
Dec 19, 2005 | 5.624 | 5.683 | 5.545 | 5.580 | 642,654 | -0.04(-0.67%) |
Dec 16, 2005 | 5.589 | 5.633 | 5.539 | 5.617 | 903,982 | +0.07(+1.30%) |
Dec 15, 2005 | 5.532 | 5.586 | 5.514 | 5.545 | 1,103,876 | +0.01(+0.23%) |
Dec 14, 2005 | 5.532 | 5.586 | 5.454 | 5.532 | 1,190,455 | -0.02(-0.28%) |
Dec 13, 2005 | 5.482 | 5.558 | 5.432 | 5.548 | 996,926 | +0.03(+0.46%) |
Dec 12, 2005 | 5.592 | 5.617 | 5.504 | 5.523 | 798,623 | -0.10(-1.79%) |
Dec 09, 2005 | 5.636 | 5.677 | 5.576 | 5.624 | 644,246 | -0.03(-0.45%) |
Dec 08, 2005 | 5.734 | 5.734 | 5.589 | 5.649 | 770,931 | -0.07(-1.15%) |
Dec 07, 2005 | 5.815 | 5.843 | 5.693 | 5.715 | 527,747 | -0.11(-1.83%) |
Dec 06, 2005 | 5.862 | 5.875 | 5.803 | 5.821 | 510,558 | -0.04(-0.75%) |
Dec 05, 2005 | 5.875 | 5.881 | 5.825 | 5.865 | 296,658 | -0.01(-0.21%) |
Dec 02, 2005 | 5.916 | 5.919 | 5.843 | 5.878 | 255,597 | -0.01(-0.11%) |
Dec 01, 2005 | 5.922 | 5.985 | 5.853 | 5.884 | 603,821 | -0.01(-0.16%) |
Nov 30, 2005 | 5.950 | 5.980 | 5.831 | 5.894 | 453,264 | -0.01(-0.21%) |
Nov 29, 2005 | 5.944 | 5.966 | 5.894 | 5.906 | 344,404 | -0.02(-0.27%) |
Nov 28, 2005 | 5.875 | 5.953 | 5.875 | 5.922 | 507,694 | +0.00(+0.00%) |
Nov 25, 2005 | 5.862 | 5.947 | 5.862 | 5.922 | 102,812 | +0.04(+0.69%) |
Nov 23, 2005 | 5.821 | 5.916 | 5.809 | 5.881 | 481,911 | +0.05(+0.81%) |
Nov 22, 2005 | 5.840 | 5.891 | 5.803 | 5.834 | 565,625 | -0.02(-0.38%) |
Nov 21, 2005 | 5.953 | 5.953 | 5.784 | 5.856 | 572,628 | -0.11(-1.89%) |
Nov 18, 2005 | 5.985 | 5.997 | 5.960 | 5.969 | 297,295 | -0.02(-0.31%) |
Nov 17, 2005 | 6.001 | 6.035 | 5.953 | 5.988 | 340,903 | -0.00(-0.05%) |
Nov 16, 2005 | 6.001 | 6.038 | 5.985 | 5.991 | 282,653 | -0.01(-0.21%) |
Nov 15, 2005 | 5.997 | 6.016 | 5.966 | 6.004 | 334,855 | +0.03(+0.42%) |
Nov 14, 2005 | 6.038 | 6.067 | 5.975 | 5.979 | 342,176 | -0.06(-0.99%) |
Nov 11, 2005 | 6.051 | 6.118 | 6.019 | 6.038 | 275,332 | -0.01(-0.16%) |
Nov 10, 2005 | 6.032 | 6.095 | 6.001 | 6.048 | 339,311 | +0.03(+0.47%) |
Nov 09, 2005 | 5.979 | 6.079 | 5.957 | 6.019 | 404,563 | +0.03(+0.42%) |
Nov 08, 2005 | 6.073 | 6.101 | 5.960 | 5.994 | 281,380 | -0.05(-0.88%) |
Nov 07, 2005 | 6.048 | 6.101 | 6.032 | 6.048 | 220,584 | -0.03(-0.52%) |
Nov 04, 2005 | 6.016 | 6.079 | 6.010 | 6.079 | 216,764 | +0.04(+0.68%) |
Nov 03, 2005 | 6.026 | 6.076 | 5.979 | 6.038 | 204,987 | +0.03(+0.42%) |
Nov 02, 2005 | 5.966 | 6.016 | 5.947 | 6.013 | 288,064 | +0.05(+0.84%) |
Nov 01, 2005 | 6.019 | 6.048 | 5.925 | 5.963 | 386,420 | -0.08(-1.35%) |
Oct 31, 2005 | 6.016 | 6.045 | 5.928 | 6.045 | 356,499 | +0.07(+1.10%) |
Oct 28, 2005 | 6.007 | 6.054 | 5.938 | 5.979 | 243,502 | -0.03(-0.52%) |
Oct 27, 2005 | 6.045 | 6.057 | 6.001 | 6.010 | 191,937 | -0.02(-0.31%) |
Oct 26, 2005 | 6.120 | 6.158 | 6.016 | 6.029 | 347,905 | -0.09(-1.49%) |
Oct 25, 2005 | 6.095 | 6.133 | 6.057 | 6.120 | 254,642 | +0.01(+0.15%) |
Oct 24, 2005 | 6.114 | 6.139 | 6.089 | 6.111 | 192,573 | +0.00(+0.05%) |
Oct 21, 2005 | 6.111 | 6.173 | 6.104 | 6.107 | 250,823 | -0.03(-0.41%) |
Oct 20, 2005 | 6.189 | 6.205 | 6.082 | 6.133 | 323,396 | -0.07(-1.16%) |
Oct 19, 2005 | 6.189 | 6.236 | 6.158 | 6.205 | 424,616 | +0.03(+0.51%) |
Oct 18, 2005 | 6.142 | 6.220 | 6.133 | 6.173 | 321,486 | +0.00(+0.00%) |
Oct 17, 2005 | 6.089 | 6.189 | 6.051 | 6.173 | 211,671 | +0.12(+1.92%) |
Oct 14, 2005 | 6.133 | 6.195 | 6.057 | 6.057 | 261,008 | -0.10(-1.63%) |
Oct 13, 2005 | 6.051 | 6.158 | 6.016 | 6.158 | 197,984 | +0.14(+2.30%) |
Oct 12, 2005 | 6.098 | 6.142 | 5.979 | 6.019 | 375,598 | -0.08(-1.34%) |
Oct 11, 2005 | 6.117 | 6.173 | 6.095 | 6.101 | 261,327 | +0.00(+0.00%) |
Oct 10, 2005 | 6.145 | 6.189 | 6.038 | 6.101 | 196,074 | -0.04(-0.67%) |
Oct 07, 2005 | 6.032 | 6.246 | 6.032 | 6.142 | 185,570 | +0.09(+1.51%) |
Oct 06, 2005 | 6.189 | 6.198 | 6.048 | 6.051 | 252,414 | -0.13(-2.13%) |
Oct 05, 2005 | 6.252 | 6.283 | 6.164 | 6.183 | 254,961 | -0.07(-1.16%) |
Oct 04, 2005 | 6.233 | 6.283 | 6.215 | 6.255 | 234,908 | +0.00(+0.05%) |
Oct 03, 2005 | 6.145 | 6.283 | 6.145 | 6.252 | 345,359 | +0.11(+1.74%) |
Sep 30, 2005 | 6.101 | 6.158 | 6.082 | 6.145 | 384,192 | +0.08(+1.24%) |
Sep 29, 2005 | 6.076 | 6.082 | 5.985 | 6.070 | 254,324 | +0.01(+0.16%) |
Sep 28, 2005 | 6.029 | 6.073 | 5.979 | 6.060 | 299,841 | +0.04(+0.73%) |
Sep 27, 2005 | 6.070 | 6.085 | 5.913 | 6.016 | 591,726 | -0.07(-1.19%) |
Sep 26, 2005 | 6.136 | 6.136 | 6.007 | 6.089 | 402,653 | -0.02(-0.36%) |
Sep 23, 2005 | 6.111 | 6.111 | 6.013 | 6.111 | 531,885 | +0.04(+0.62%) |
Sep 22, 2005 | 6.164 | 6.217 | 6.007 | 6.073 | 475,863 | -0.11(-1.83%) |
Sep 21, 2005 | 6.277 | 6.280 | 6.154 | 6.186 | 430,664 | -0.11(-1.80%) |
Sep 20, 2005 | 6.296 | 6.346 | 6.283 | 6.299 | 407,110 | +0.01(+0.15%) |
Sep 19, 2005 | 6.293 | 6.330 | 6.236 | 6.290 | 377,826 | -0.01(-0.15%) |
Sep 16, 2005 | 6.230 | 6.299 | 6.299 | 6.299 | 356,181 | +0.05(+0.86%) |
Sep 15, 2005 | 6.268 | 6.296 | 6.211 | 6.246 | 333,900 | -0.01(-0.10%) |
Sep 14, 2005 | 6.315 | 6.315 | 6.252 | 6.252 | 495,280 | -0.05(-0.80%) |
Sep 13, 2005 | 6.330 | 6.352 | 6.296 | 6.302 | 418,887 | -0.04(-0.64%) |
Sep 12, 2005 | 6.318 | 6.362 | 6.318 | 6.343 | 276,924 | +0.01(+0.20%) |
Sep 09, 2005 | 6.318 | 6.346 | 6.293 | 6.330 | 420,478 | +0.00(+0.05%) |
Sep 08, 2005 | 6.302 | 6.346 | 6.286 | 6.327 | 319,576 | +0.01(+0.15%) |
Sep 07, 2005 | 6.305 | 6.359 | 6.283 | 6.318 | 400,425 | +0.03(+0.50%) |
Sep 06, 2005 | 6.305 | 6.312 | 6.286 | 6.286 | 394,696 | +0.01(+0.20%) |
Sep 02, 2005 | 6.299 | 6.302 | 6.264 | 6.274 | 275,969 | -0.01(-0.10%) |
Sep 01, 2005 | 6.315 | 6.315 | 6.271 | 6.280 | 304,298 | -0.03(-0.55%) |
Aug 31, 2005 | 6.343 | 6.343 | 6.255 | 6.315 | 447,216 | +0.03(+0.50%) |
Aug 30, 2005 | 6.324 | 6.330 | 6.239 | 6.283 | 417,614 | -0.04(-0.60%) |
Aug 29, 2005 | 6.315 | 6.330 | 6.283 | 6.321 | 352,362 | -0.01(-0.15%) |
Aug 26, 2005 | 6.346 | 6.362 | 6.312 | 6.330 | 418,250 | +0.01(+0.15%) |
Aug 25, 2005 | 6.318 | 6.330 | 6.299 | 6.321 | 471,089 | -0.02(-0.30%) |
Aug 24, 2005 | 6.308 | 6.359 | 6.293 | 6.340 | 364,457 | +0.02(+0.35%) |
Aug 23, 2005 | 6.343 | 6.346 | 6.283 | 6.318 | 406,155 | -0.01(-0.20%) |
Aug 22, 2005 | 6.368 | 6.387 | 6.315 | 6.330 | 415,704 | -0.08(-1.23%) |
Aug 19, 2005 | 6.390 | 6.409 | 6.352 | 6.409 | 498,463 | +0.05(+0.79%) |
Aug 18, 2005 | 6.356 | 6.371 | 6.330 | 6.359 | 611,461 | +0.00(+0.00%) |
Aug 17, 2005 | 6.346 | 6.365 | 6.318 | 6.359 | 419,205 | +0.00(+0.00%) |
Aug 16, 2005 | 6.359 | 6.365 | 6.343 | 6.359 | 413,794 | +0.01(+0.10%) |
Aug 15, 2005 | 6.365 | 6.368 | 6.330 | 6.352 | 285,518 | +0.00(+0.00%) |
Aug 12, 2005 | 6.346 | 6.368 | 6.330 | 6.352 | 217,401 | -0.01(-0.10%) |
Aug 11, 2005 | 6.340 | 6.368 | 6.305 | 6.359 | 318,940 | +0.01(+0.15%) |
Aug 10, 2005 | 6.315 | 6.371 | 6.315 | 6.349 | 293,157 | +0.05(+0.75%) |
Aug 09, 2005 | 6.305 | 6.334 | 6.290 | 6.302 | 364,775 | -0.02(-0.30%) |
Aug 08, 2005 | 6.374 | 6.409 | 6.290 | 6.321 | 424,935 | -0.05(-0.84%) |
Aug 05, 2005 | 6.343 | 6.378 | 6.315 | 6.374 | 290,292 | +0.04(+0.59%) |
Aug 04, 2005 | 6.352 | 6.378 | 6.321 | 6.337 | 320,531 | -0.02(-0.30%) |
Aug 03, 2005 | 6.346 | 6.406 | 6.334 | 6.356 | 418,569 | +0.01(+0.15%) |
Aug 02, 2005 | 6.327 | 6.362 | 6.312 | 6.346 | 469,497 | +0.02(+0.28%) |
Aug 01, 2005 | 6.346 | 6.393 | 6.318 | 6.328 | 396,924 | -0.03(-0.53%) |
Jul 29, 2005 | 6.362 | 6.409 | 6.305 | 6.362 | 493,370 | +0.04(+0.70%) |
Jul 28, 2005 | 6.308 | 6.362 | 6.296 | 6.318 | 448,808 | +0.03(+0.40%) |
Jul 27, 2005 | 6.280 | 6.308 | 6.274 | 6.293 | 345,041 | +0.02(+0.30%) |
Jul 26, 2005 | 6.280 | 6.296 | 6.261 | 6.274 | 440,532 | +0.01(+0.10%) |
Jul 25, 2005 | 6.299 | 6.299 | 6.258 | 6.268 | 432,574 | -0.03(-0.50%) |
Jul 22, 2005 | 6.296 | 6.299 | 6.261 | 6.299 | 360,637 | +0.02(+0.25%) |
Jul 21, 2005 | 6.283 | 6.299 | 6.252 | 6.283 | 383,874 | +0.00(+0.00%) |
Jul 20, 2005 | 6.264 | 6.283 | 6.252 | 6.283 | 472,999 | -0.02(-0.25%) |
Jul 19, 2005 | 6.296 | 6.305 | 6.268 | 6.299 | 417,295 | +0.03(+0.45%) |
Jul 18, 2005 | 6.302 | 6.346 | 6.271 | 6.271 | 406,155 | -0.03(-0.45%) |
Jul 15, 2005 | 6.277 | 6.315 | 6.264 | 6.299 | 328,807 | -0.01(-0.10%) |
Jul 14, 2005 | 6.283 | 6.312 | 6.261 | 6.305 | 432,892 | +0.03(+0.40%) |
Jul 13, 2005 | 6.277 | 6.280 | 6.252 | 6.280 | 335,810 | +0.00(+0.05%) |
Jul 12, 2005 | 6.283 | 6.283 | 6.252 | 6.277 | 407,746 | -0.01(-0.10%) |
Jul 11, 2005 | 6.280 | 6.283 | 6.252 | 6.283 | 361,592 | +0.02(+0.30%) |
Jul 08, 2005 | 6.239 | 6.280 | 6.220 | 6.264 | 377,508 | +0.03(+0.40%) |
Jul 07, 2005 | 6.217 | 6.239 | 6.183 | 6.239 | 285,836 | +0.02(+0.35%) |
Jul 06, 2005 | 6.236 | 6.236 | 6.205 | 6.217 | 484,139 | -0.01(-0.20%) |
Jul 05, 2005 | 6.220 | 6.239 | 6.198 | 6.230 | 305,571 | +0.00(+0.00%) |