Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.312 | 6.369 | 6.309 | 6.341 | 356,225 | +0.01(+0.17%) |
Jan 30, 2006 | 6.341 | 6.351 | 6.316 | 6.330 | 251,950 | -0.01(-0.22%) |
Jan 27, 2006 | 6.330 | 6.383 | 6.330 | 6.344 | 322,125 | +0.00(+0.06%) |
Jan 26, 2006 | 6.323 | 6.348 | 6.316 | 6.341 | 331,989 | +0.02(+0.28%) |
Jan 25, 2006 | 6.305 | 6.337 | 6.305 | 6.323 | 414,845 | +0.03(+0.45%) |
Jan 24, 2006 | 6.266 | 6.305 | 6.263 | 6.295 | 300,988 | +0.03(+0.45%) |
Jan 23, 2006 | 6.256 | 6.281 | 6.246 | 6.266 | 249,132 | +0.02(+0.28%) |
Jan 20, 2006 | 6.245 | 6.259 | 6.238 | 6.249 | 295,070 | -0.01(-0.11%) |
Jan 19, 2006 | 6.210 | 6.256 | 6.206 | 6.256 | 300,424 | +0.00(+0.00%) |
Jan 18, 2006 | 6.227 | 6.273 | 6.220 | 6.256 | 308,879 | +0.01(+0.23%) |
Jan 17, 2006 | 6.245 | 6.256 | 6.227 | 6.241 | 201,504 | -0.00(-0.06%) |
Jan 13, 2006 | 6.256 | 6.263 | 6.224 | 6.245 | 246,314 | -0.01(-0.11%) |
Jan 12, 2006 | 6.224 | 6.263 | 6.224 | 6.252 | 373,417 | +0.01(+0.23%) |
Jan 11, 2006 | 6.238 | 6.266 | 6.231 | 6.238 | 254,205 | -0.01(-0.23%) |
Jan 10, 2006 | 6.227 | 6.277 | 6.213 | 6.252 | 394,554 | +0.03(+0.51%) |
Jan 09, 2006 | 6.185 | 6.252 | 6.185 | 6.220 | 355,944 | +0.04(+0.57%) |
Jan 06, 2006 | 6.178 | 6.185 | 6.146 | 6.185 | 313,388 | -0.01(-0.23%) |
Jan 05, 2006 | 6.163 | 6.210 | 6.163 | 6.199 | 277,033 | +0.02(+0.34%) |
Jan 04, 2006 | 6.103 | 6.178 | 6.103 | 6.178 | 340,725 | +0.09(+1.40%) |
Jan 03, 2006 | 6.032 | 6.103 | 6.014 | 6.092 | 463,319 | +0.08(+1.36%) |
Dec 30, 2005 | 6.004 | 6.050 | 5.968 | 6.011 | 939,320 | +0.01(+0.18%) |
Dec 29, 2005 | 5.997 | 6.004 | 5.961 | 6.000 | 791,644 | +0.03(+0.48%) |
Dec 28, 2005 | 5.965 | 6.004 | 5.965 | 5.972 | 631,568 | -0.01(-0.12%) |
Dec 27, 2005 | 5.947 | 5.986 | 5.933 | 5.979 | 778,398 | +0.02(+0.36%) |
Dec 23, 2005 | 5.919 | 6.004 | 5.919 | 5.958 | 620,859 | +0.02(+0.42%) |
Dec 22, 2005 | 5.947 | 5.961 | 5.915 | 5.933 | 488,683 | -0.01(-0.24%) |
Dec 21, 2005 | 5.968 | 5.982 | 5.936 | 5.947 | 750,498 | -0.05(-0.89%) |
Dec 20, 2005 | 6.039 | 6.061 | 6.000 | 6.000 | 805,735 | -0.04(-0.70%) |
Dec 19, 2005 | 6.050 | 6.075 | 6.025 | 6.043 | 533,493 | +0.00(+0.06%) |
Dec 16, 2005 | 5.997 | 6.050 | 5.997 | 6.039 | 490,092 | -0.01(-0.23%) |
Dec 15, 2005 | 5.947 | 6.053 | 5.943 | 6.053 | 1,237,772 | +0.07(+1.25%) |
Dec 14, 2005 | 5.986 | 6.004 | 5.958 | 5.979 | 657,496 | -0.02(-0.30%) |
Dec 13, 2005 | 6.032 | 6.032 | 5.990 | 5.997 | 610,713 | -0.03(-0.47%) |
Dec 12, 2005 | 6.061 | 6.071 | 6.000 | 6.025 | 328,043 | -0.04(-0.64%) |
Dec 09, 2005 | 6.071 | 6.096 | 6.061 | 6.064 | 598,876 | -0.02(-0.41%) |
Dec 08, 2005 | 6.071 | 6.117 | 6.068 | 6.089 | 401,599 | +0.02(+0.29%) |
Dec 07, 2005 | 6.078 | 6.085 | 6.032 | 6.071 | 405,263 | -0.01(-0.12%) |
Dec 06, 2005 | 6.071 | 6.135 | 6.068 | 6.078 | 503,620 | -0.02(-0.41%) |
Dec 05, 2005 | 6.032 | 6.103 | 6.032 | 6.103 | 524,475 | +0.05(+0.76%) |
Dec 02, 2005 | 6.057 | 6.082 | 6.050 | 6.057 | 451,482 | -0.04(-0.64%) |
Dec 01, 2005 | 6.089 | 6.121 | 6.078 | 6.096 | 456,555 | +0.01(+0.12%) |
Nov 30, 2005 | 6.085 | 6.117 | 6.075 | 6.089 | 451,764 | -0.03(-0.46%) |
Nov 29, 2005 | 6.068 | 6.121 | 6.057 | 6.117 | 518,274 | +0.02(+0.41%) |
Nov 28, 2005 | 6.068 | 6.103 | 6.046 | 6.092 | 455,991 | -0.00(-0.06%) |
Nov 25, 2005 | 6.128 | 6.128 | 6.039 | 6.096 | 206,013 | +0.04(+0.64%) |
Nov 23, 2005 | 5.986 | 6.075 | 5.979 | 6.057 | 615,786 | +0.05(+0.83%) |
Nov 22, 2005 | 5.997 | 6.039 | 5.982 | 6.007 | 689,624 | -0.01(-0.12%) |
Nov 21, 2005 | 6.014 | 6.046 | 5.986 | 6.014 | 717,806 | -0.07(-1.17%) |
Nov 18, 2005 | 6.075 | 6.103 | 6.057 | 6.085 | 427,527 | +0.00(+0.06%) |
Nov 17, 2005 | 6.117 | 6.128 | 6.071 | 6.082 | 603,104 | -0.04(-0.58%) |
Nov 16, 2005 | 6.131 | 6.174 | 6.117 | 6.117 | 504,183 | -0.04(-0.69%) |
Nov 15, 2005 | 6.121 | 6.167 | 6.117 | 6.160 | 413,154 | +0.03(+0.52%) |
Nov 14, 2005 | 6.210 | 6.213 | 6.124 | 6.128 | 243,214 | -0.09(-1.37%) |
Nov 11, 2005 | 6.210 | 6.234 | 6.199 | 6.213 | 384,408 | +0.00(+0.00%) |
Nov 10, 2005 | 6.192 | 6.213 | 6.174 | 6.213 | 286,897 | +0.03(+0.52%) |
Nov 09, 2005 | 6.156 | 6.188 | 6.149 | 6.181 | 331,989 | +0.01(+0.11%) |
Nov 08, 2005 | 6.185 | 6.188 | 6.142 | 6.174 | 356,789 | -0.01(-0.11%) |
Nov 07, 2005 | 6.160 | 6.185 | 6.121 | 6.181 | 300,142 | +0.04(+0.64%) |
Nov 04, 2005 | 6.160 | 6.181 | 6.124 | 6.142 | 243,214 | -0.02(-0.40%) |
Nov 03, 2005 | 6.146 | 6.174 | 6.142 | 6.167 | 294,224 | +0.04(+0.58%) |
Nov 02, 2005 | 6.131 | 6.181 | 6.131 | 6.131 | 313,670 | -0.00(-0.06%) |