Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.600 | 6.650 | 6.500 | 6.500 | 1,390 | -0.07(-1.07%) |
Jan 30, 2006 | 6.430 | 6.600 | 6.410 | 6.570 | 17,457 | -0.03(-0.45%) |
Jan 27, 2006 | 6.320 | 6.700 | 6.320 | 6.600 | 47,239 | +0.30(+4.76%) |
Jan 26, 2006 | 6.300 | 6.310 | 6.160 | 6.300 | 6,354 | +0.17(+2.84%) |
Jan 25, 2006 | 6.300 | 6.300 | 6.126 | 6.126 | 4,405 | +0.03(+0.43%) |
Jan 24, 2006 | 6.060 | 6.150 | 6.060 | 6.100 | 7,936 | +0.01(+0.16%) |
Jan 23, 2006 | 6.010 | 6.150 | 6.010 | 6.090 | 13,257 | -0.01(-0.16%) |
Jan 20, 2006 | 6.160 | 6.200 | 6.100 | 6.100 | 12,010 | -0.14(-2.24%) |
Jan 19, 2006 | 6.240 | 6.360 | 6.190 | 6.240 | 10,546 | +0.14(+2.30%) |
Jan 18, 2006 | 6.100 | 6.130 | 6.080 | 6.100 | 8,345 | +0.00(+0.00%) |
Jan 17, 2006 | 6.090 | 6.150 | 6.050 | 6.100 | 14,423 | -0.04(-0.65%) |
Jan 13, 2006 | 6.270 | 6.280 | 6.110 | 6.140 | 14,237 | -0.11(-1.76%) |
Jan 12, 2006 | 6.640 | 6.640 | 6.222 | 6.250 | 23,300 | -0.45(-6.72%) |
Jan 11, 2006 | 6.600 | 6.700 | 6.500 | 6.700 | 14,294 | +0.16(+2.45%) |
Jan 10, 2006 | 6.500 | 6.550 | 6.430 | 6.540 | 27,455 | +0.13(+2.03%) |
Jan 09, 2006 | 6.470 | 6.500 | 6.290 | 6.410 | 10,788 | -0.06(-0.93%) |
Jan 06, 2006 | 6.410 | 6.480 | 6.410 | 6.470 | 13,714 | +0.01(+0.15%) |
Jan 05, 2006 | 6.400 | 6.500 | 6.400 | 6.460 | 4,412 | +0.04(+0.62%) |
Jan 04, 2006 | 6.470 | 6.470 | 6.410 | 6.420 | 8,725 | -0.05(-0.77%) |
Jan 03, 2006 | 6.500 | 6.690 | 6.370 | 6.470 | 12,835 | -0.09(-1.37%) |
Dec 30, 2005 | 6.570 | 6.900 | 6.230 | 6.560 | 200,592 | +0.12(+1.86%) |
Dec 29, 2005 | 5.830 | 6.500 | 5.810 | 6.440 | 87,361 | +0.58(+9.90%) |
Dec 28, 2005 | 6.100 | 6.100 | 5.850 | 5.860 | 16,700 | +0.00(+0.00%) |
Dec 27, 2005 | 5.800 | 6.120 | 5.800 | 5.860 | 25,000 | +0.01(+0.17%) |
Dec 23, 2005 | 6.170 | 6.170 | 5.850 | 5.850 | 38,250 | -0.31(-5.03%) |
Dec 22, 2005 | 6.190 | 6.220 | 6.150 | 6.160 | 10,517 | +0.00(+0.02%) |
Dec 21, 2005 | 6.650 | 6.650 | 6.060 | 6.159 | 55,475 | -0.44(-6.68%) |
Dec 20, 2005 | 6.420 | 6.639 | 6.250 | 6.600 | 47,840 | +0.03(+0.46%) |
Dec 19, 2005 | 6.560 | 6.600 | 6.500 | 6.570 | 50,648 | +0.07(+1.08%) |
Dec 16, 2005 | 6.520 | 6.630 | 6.500 | 6.500 | 63,377 | -0.11(-1.60%) |
Dec 15, 2005 | 6.500 | 6.637 | 6.500 | 6.606 | 51,649 | +0.05(+0.70%) |
Dec 14, 2005 | 6.540 | 6.600 | 6.500 | 6.560 | 69,412 | -0.02(-0.30%) |
Dec 13, 2005 | 6.510 | 6.650 | 6.140 | 6.580 | 54,176 | +0.10(+1.54%) |
Dec 12, 2005 | 6.540 | 6.760 | 6.480 | 6.480 | 50,001 | -0.09(-1.37%) |
Dec 09, 2005 | 6.530 | 6.590 | 6.490 | 6.570 | 32,436 | +0.07(+1.09%) |
Dec 08, 2005 | 6.470 | 6.790 | 6.300 | 6.499 | 736,631 | +0.11(+1.71%) |
Dec 07, 2005 | 6.350 | 6.557 | 6.330 | 6.390 | 30,299 | +0.04(+0.63%) |
Dec 06, 2005 | 6.350 | 6.430 | 6.270 | 6.350 | 43,439 | +0.00(+0.00%) |
Dec 05, 2005 | 6.200 | 6.350 | 6.170 | 6.350 | 48,141 | +0.19(+3.08%) |
Dec 02, 2005 | 6.100 | 6.181 | 6.013 | 6.160 | 47,172 | +0.15(+2.50%) |
Dec 01, 2005 | 5.800 | 6.181 | 5.800 | 6.010 | 53,431 | +0.22(+3.80%) |
Nov 30, 2005 | 5.820 | 5.830 | 5.770 | 5.790 | 26,016 | +0.05(+0.87%) |
Nov 29, 2005 | 5.970 | 6.040 | 5.700 | 5.740 | 48,080 | -0.14(-2.38%) |
Nov 28, 2005 | 6.100 | 6.100 | 5.840 | 5.880 | 36,000 | -0.20(-3.29%) |
Nov 25, 2005 | 6.290 | 6.290 | 6.080 | 6.080 | 18,605 | -0.19(-2.97%) |
Nov 23, 2005 | 6.160 | 6.440 | 6.050 | 6.266 | 87,794 | +0.09(+1.39%) |
Nov 22, 2005 | 6.090 | 6.300 | 6.080 | 6.180 | 84,114 | +0.11(+1.81%) |
Nov 21, 2005 | 6.100 | 6.190 | 6.040 | 6.070 | 131,691 | -0.06(-0.98%) |
Nov 18, 2005 | 5.820 | 6.230 | 5.741 | 6.130 | 165,765 | +0.28(+4.79%) |
Nov 17, 2005 | 5.750 | 5.890 | 5.740 | 5.850 | 14,095 | +0.08(+1.39%) |
Nov 16, 2005 | 5.600 | 5.870 | 5.590 | 5.770 | 53,244 | +0.16(+2.85%) |
Nov 15, 2005 | 5.800 | 5.820 | 5.600 | 5.610 | 367,695 | -0.17(-2.94%) |
Nov 14, 2005 | 5.750 | 5.820 | 5.750 | 5.780 | 20,517 | +0.00(+0.00%) |
Nov 11, 2005 | 5.750 | 5.830 | 5.750 | 5.780 | 30,570 | +0.00(+0.00%) |
Nov 10, 2005 | 5.850 | 5.850 | 5.690 | 5.780 | 397,431 | -0.07(-1.20%) |
Nov 09, 2005 | 5.900 | 6.150 | 5.840 | 5.850 | 493,445 | -0.05(-0.85%) |
Nov 08, 2005 | 5.900 | 6.080 | 5.810 | 5.900 | 156,490 | -0.01(-0.17%) |
Nov 07, 2005 | 5.900 | 6.010 | 5.850 | 5.910 | 67,038 | -0.03(-0.51%) |
Nov 04, 2005 | 6.400 | 6.400 | 5.520 | 5.940 | 214,592 | -0.76(-11.28%) |
Nov 03, 2005 | 6.590 | 6.880 | 6.380 | 6.696 | 40,584 | +0.20(+3.01%) |
Nov 02, 2005 | 6.010 | 6.540 | 5.897 | 6.500 | 99,377 | +0.48(+7.97%) |