Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.561 | 6.561 | 6.368 | 6.549 | 657,513 | -0.03(-0.44%) |
Jan 30, 2006 | 6.437 | 6.616 | 6.385 | 6.579 | 648,406 | +0.13(+1.98%) |
Jan 27, 2006 | 6.374 | 6.542 | 6.371 | 6.451 | 708,511 | +0.11(+1.72%) |
Jan 26, 2006 | 6.204 | 6.369 | 6.204 | 6.341 | 389,772 | +0.14(+2.21%) |
Jan 25, 2006 | 6.166 | 6.215 | 6.149 | 6.204 | 586,479 | +0.03(+0.44%) |
Jan 24, 2006 | 6.020 | 6.232 | 6.020 | 6.177 | 428,020 | +0.13(+2.14%) |
Jan 23, 2006 | 6.149 | 6.150 | 5.985 | 6.048 | 302,346 | -0.11(-1.85%) |
Jan 20, 2006 | 6.149 | 6.245 | 6.149 | 6.162 | 726,724 | +0.01(+0.16%) |
Jan 19, 2006 | 6.149 | 6.191 | 6.123 | 6.152 | 418,914 | +0.06(+1.01%) |
Jan 18, 2006 | 5.997 | 6.103 | 5.944 | 6.090 | 648,406 | +0.06(+0.96%) |
Jan 17, 2006 | 6.134 | 6.136 | 5.993 | 6.033 | 905,218 | -0.12(-1.88%) |
Jan 13, 2006 | 6.218 | 6.223 | 6.094 | 6.148 | 662,977 | -0.08(-1.34%) |
Jan 12, 2006 | 6.386 | 6.386 | 6.204 | 6.232 | 1,014,500 | -0.15(-2.42%) |
Jan 11, 2006 | 6.346 | 6.423 | 6.326 | 6.386 | 409,807 | +0.01(+0.13%) |
Jan 10, 2006 | 6.369 | 6.405 | 6.286 | 6.378 | 708,511 | -0.02(-0.29%) |
Jan 09, 2006 | 6.341 | 6.437 | 6.341 | 6.396 | 570,087 | -0.00(-0.03%) |
Jan 06, 2006 | 6.424 | 6.424 | 6.237 | 6.399 | 613,800 | +0.05(+0.82%) |
Jan 05, 2006 | 6.340 | 6.358 | 6.269 | 6.346 | 579,194 | +0.02(+0.36%) |
Jan 04, 2006 | 6.303 | 6.379 | 6.243 | 6.324 | 876,076 | +0.16(+2.66%) |
Jan 03, 2006 | 5.985 | 6.182 | 5.985 | 6.160 | 779,544 | +0.16(+2.75%) |
Dec 30, 2005 | 6.012 | 6.108 | 5.875 | 5.995 | 582,837 | +0.04(+0.65%) |
Dec 29, 2005 | 5.977 | 6.004 | 5.931 | 5.957 | 347,880 | +0.07(+1.19%) |
Dec 28, 2005 | 5.957 | 6.009 | 5.875 | 5.887 | 335,131 | -0.09(-1.43%) |
Dec 27, 2005 | 5.938 | 6.019 | 5.935 | 5.972 | 608,336 | -0.02(-0.26%) |
Dec 23, 2005 | 5.952 | 6.009 | 5.903 | 5.987 | 530,017 | +0.05(+0.83%) |
Dec 22, 2005 | 5.882 | 6.001 | 5.882 | 5.938 | 364,273 | +0.03(+0.54%) |
Dec 21, 2005 | 5.784 | 5.946 | 5.784 | 5.906 | 1,027,250 | +0.10(+1.70%) |
Dec 20, 2005 | 5.739 | 5.847 | 5.710 | 5.807 | 790,472 | -0.01(-0.16%) |
Dec 19, 2005 | 5.964 | 6.040 | 5.817 | 5.817 | 499,054 | -0.15(-2.46%) |
Dec 16, 2005 | 5.916 | 6.088 | 5.916 | 5.963 | 805,043 | -0.01(-0.16%) |
Dec 15, 2005 | 5.740 | 5.998 | 5.740 | 5.972 | 1,152,924 | +0.25(+4.37%) |
Dec 14, 2005 | 5.984 | 5.985 | 5.683 | 5.723 | 1,546,339 | -0.28(-4.60%) |
Dec 13, 2005 | 6.145 | 6.145 | 5.820 | 5.998 | 1,888,756 | -0.16(-2.64%) |
Dec 12, 2005 | 6.243 | 6.253 | 6.094 | 6.161 | 726,724 | -0.07(-1.09%) |
Dec 09, 2005 | 6.259 | 6.341 | 6.193 | 6.229 | 349,702 | -0.06(-0.98%) |
Dec 08, 2005 | 6.349 | 6.399 | 6.271 | 6.290 | 417,092 | -0.04(-0.70%) |
Dec 07, 2005 | 6.528 | 6.534 | 6.281 | 6.335 | 591,943 | -0.18(-2.82%) |
Dec 06, 2005 | 6.436 | 6.534 | 6.378 | 6.519 | 606,514 | +0.08(+1.29%) |
Dec 05, 2005 | 6.425 | 6.515 | 6.424 | 6.436 | 382,486 | -0.09(-1.33%) |
Dec 02, 2005 | 6.590 | 6.638 | 6.481 | 6.523 | 717,618 | -0.07(-1.08%) |
Dec 01, 2005 | 6.394 | 6.603 | 6.352 | 6.594 | 919,789 | +0.25(+3.98%) |
Nov 30, 2005 | 6.540 | 6.558 | 6.341 | 6.341 | 1,149,281 | -0.18(-2.71%) |
Nov 29, 2005 | 6.586 | 6.610 | 6.424 | 6.518 | 703,047 | -0.08(-1.24%) |
Nov 28, 2005 | 6.712 | 6.726 | 6.561 | 6.600 | 389,772 | -0.10(-1.47%) |
Nov 25, 2005 | 6.657 | 6.715 | 6.643 | 6.698 | 336,952 | +0.04(+0.62%) |
Nov 23, 2005 | 6.715 | 6.748 | 6.569 | 6.657 | 493,590 | -0.03(-0.45%) |
Nov 22, 2005 | 6.638 | 6.753 | 6.544 | 6.687 | 1,480,770 | -0.00(-0.02%) |
Nov 21, 2005 | 6.808 | 6.808 | 6.547 | 6.688 | 1,162,031 | -0.06(-0.85%) |
Nov 18, 2005 | 6.789 | 6.803 | 6.715 | 6.746 | 1,637,407 | -0.01(-0.10%) |
Nov 17, 2005 | 6.647 | 6.786 | 6.576 | 6.753 | 2,956,076 | +0.25(+3.81%) |
Nov 16, 2005 | 6.424 | 6.589 | 6.396 | 6.505 | 2,977,932 | +0.21(+3.32%) |
Nov 15, 2005 | 6.282 | 6.369 | 6.259 | 6.296 | 828,721 | -0.00(-0.07%) |
Nov 14, 2005 | 6.273 | 6.384 | 6.232 | 6.300 | 998,108 | +0.03(+0.44%) |
Nov 11, 2005 | 6.339 | 6.339 | 6.240 | 6.273 | 353,344 | -0.02(-0.31%) |
Nov 10, 2005 | 6.232 | 6.313 | 6.215 | 6.292 | 622,907 | +0.09(+1.42%) |
Nov 09, 2005 | 6.225 | 6.341 | 6.044 | 6.204 | 2,455,201 | -0.04(-0.66%) |
Nov 08, 2005 | 6.358 | 6.358 | 6.230 | 6.245 | 293,239 | -0.11(-1.77%) |
Nov 07, 2005 | 6.231 | 6.416 | 6.228 | 6.358 | 1,027,250 | +0.07(+1.14%) |
Nov 04, 2005 | 6.407 | 6.412 | 6.232 | 6.286 | 856,041 | -0.12(-1.94%) |
Nov 03, 2005 | 6.517 | 6.597 | 6.396 | 6.411 | 519,089 | -0.08(-1.17%) |
Nov 02, 2005 | 6.454 | 6.561 | 6.454 | 6.487 | 591,943 | -0.05(-0.71%) |