Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.101 | 6.124 | 6.017 | 6.038 | 1,103,094 | -0.08(-1.34%) |
Jan 30, 2006 | 6.087 | 6.150 | 6.073 | 6.120 | 1,255,095 | +0.02(+0.40%) |
Jan 27, 2006 | 6.111 | 6.111 | 6.072 | 6.096 | 1,820,160 | +0.01(+0.11%) |
Jan 26, 2006 | 5.976 | 6.122 | 5.967 | 6.089 | 3,334,797 | +0.14(+2.32%) |
Jan 25, 2006 | 5.984 | 6.016 | 5.914 | 5.951 | 2,573,244 | -0.00(-0.04%) |
Jan 24, 2006 | 6.000 | 6.003 | 5.872 | 5.953 | 2,694,762 | -0.01(-0.24%) |
Jan 23, 2006 | 5.999 | 6.026 | 5.894 | 5.968 | 2,888,289 | -0.02(-0.26%) |
Jan 20, 2006 | 5.987 | 6.028 | 5.939 | 5.983 | 2,980,665 | -0.01(-0.09%) |
Jan 19, 2006 | 5.894 | 6.017 | 5.894 | 5.989 | 3,497,058 | +0.09(+1.51%) |
Jan 18, 2006 | 5.944 | 5.983 | 5.854 | 5.900 | 2,517,255 | -0.09(-1.56%) |
Jan 17, 2006 | 6.068 | 6.081 | 5.958 | 5.993 | 1,914,723 | -0.10(-1.61%) |
Jan 13, 2006 | 6.111 | 6.139 | 6.078 | 6.091 | 1,400,229 | -0.04(-0.58%) |
Jan 12, 2006 | 6.149 | 6.182 | 6.114 | 6.127 | 1,431,000 | -0.05(-0.81%) |
Jan 11, 2006 | 6.149 | 6.184 | 6.146 | 6.177 | 1,410,597 | +0.02(+0.34%) |
Jan 10, 2006 | 6.110 | 6.203 | 6.094 | 6.156 | 1,830,285 | +0.04(+0.64%) |
Jan 09, 2006 | 6.207 | 6.207 | 6.112 | 6.117 | 1,750,896 | -0.06(-0.92%) |
Jan 06, 2006 | 6.092 | 6.200 | 6.087 | 6.173 | 1,142,154 | +0.11(+1.85%) |
Jan 05, 2006 | 6.167 | 6.172 | 6.053 | 6.061 | 981,567 | -0.09(-1.46%) |
Jan 04, 2006 | 6.104 | 6.199 | 6.104 | 6.151 | 3,125,421 | +0.03(+0.51%) |
Jan 03, 2006 | 6.132 | 6.153 | 6.098 | 6.120 | 2,711,781 | +0.04(+0.60%) |
Dec 30, 2005 | 6.069 | 6.106 | 6.049 | 6.083 | 550,458 | -0.01(-0.22%) |
Dec 29, 2005 | 6.071 | 6.128 | 6.061 | 6.097 | 2,170,359 | -0.00(-0.04%) |
Dec 28, 2005 | 6.099 | 6.100 | 6.071 | 6.099 | 1,375,200 | +0.02(+0.27%) |
Dec 27, 2005 | 6.090 | 6.130 | 6.061 | 6.082 | 1,005,300 | +0.01(+0.24%) |
Dec 23, 2005 | 6.056 | 6.082 | 6.041 | 6.068 | 584,469 | +0.03(+0.42%) |
Dec 22, 2005 | 5.937 | 6.089 | 5.933 | 6.042 | 1,647,000 | +0.11(+1.84%) |
Dec 21, 2005 | 5.928 | 5.949 | 5.891 | 5.933 | 515,979 | +0.05(+0.91%) |
Dec 20, 2005 | 5.946 | 5.982 | 5.857 | 5.880 | 1,637,172 | -0.04(-0.66%) |
Dec 19, 2005 | 6.003 | 6.022 | 5.917 | 5.919 | 995,301 | -0.11(-1.77%) |
Dec 16, 2005 | 5.973 | 6.037 | 5.957 | 6.026 | 2,898,783 | +0.08(+1.27%) |
Dec 15, 2005 | 6.096 | 6.096 | 5.921 | 5.950 | 3,765,852 | -0.13(-2.14%) |
Dec 14, 2005 | 6.043 | 6.083 | 6.028 | 6.080 | 1,120,869 | +0.05(+0.87%) |
Dec 13, 2005 | 6.018 | 6.039 | 5.977 | 6.028 | 1,697,661 | +0.02(+0.28%) |
Dec 12, 2005 | 6.012 | 6.071 | 5.957 | 6.011 | 3,315,915 | +0.03(+0.52%) |
Dec 09, 2005 | 5.910 | 5.983 | 5.881 | 5.980 | 3,096,216 | +0.11(+1.87%) |
Dec 08, 2005 | 5.853 | 5.871 | 5.818 | 5.870 | 2,406,393 | +0.04(+0.63%) |
Dec 07, 2005 | 5.853 | 5.859 | 5.806 | 5.833 | 1,909,584 | -0.01(-0.15%) |
Dec 06, 2005 | 5.768 | 5.870 | 5.768 | 5.842 | 2,860,803 | +0.05(+0.94%) |
Dec 05, 2005 | 5.889 | 5.892 | 5.681 | 5.788 | 3,344,076 | -0.09(-1.53%) |
Dec 02, 2005 | 5.874 | 5.903 | 5.842 | 5.878 | 2,008,431 | -0.01(-0.19%) |
Dec 01, 2005 | 5.854 | 5.924 | 5.823 | 5.889 | 5,601,654 | +0.06(+1.03%) |
Nov 30, 2005 | 5.872 | 5.900 | 5.829 | 5.829 | 4,403,439 | -0.05(-0.89%) |
Nov 29, 2005 | 6.003 | 6.003 | 5.859 | 5.881 | 5,221,944 | -0.10(-1.71%) |
Nov 28, 2005 | 6.064 | 6.101 | 5.971 | 5.983 | 1,452,690 | -0.10(-1.61%) |
Nov 25, 2005 | 6.114 | 6.117 | 6.067 | 6.081 | 604,575 | -0.03(-0.49%) |
Nov 23, 2005 | 6.044 | 6.139 | 6.034 | 6.111 | 2,450,250 | +0.06(+0.95%) |
Nov 22, 2005 | 6.054 | 6.083 | 6.041 | 6.053 | 2,177,442 | -0.03(-0.44%) |
Nov 21, 2005 | 6.094 | 6.102 | 5.998 | 6.080 | 2,376,063 | +0.04(+0.59%) |
Nov 18, 2005 | 6.027 | 6.088 | 6.008 | 6.044 | 1,256,742 | +0.04(+0.61%) |
Nov 17, 2005 | 5.997 | 6.083 | 5.972 | 6.008 | 2,535,399 | -0.00(-0.07%) |
Nov 16, 2005 | 6.163 | 6.163 | 5.994 | 6.012 | 3,440,484 | -0.10(-1.69%) |
Nov 15, 2005 | 6.266 | 6.274 | 6.112 | 6.116 | 2,204,190 | -0.14(-2.24%) |
Nov 14, 2005 | 6.332 | 6.406 | 6.057 | 6.256 | 3,578,463 | +0.14(+2.36%) |
Nov 11, 2005 | 5.824 | 6.128 | 5.824 | 6.111 | 2,620,575 | +0.28(+4.80%) |
Nov 10, 2005 | 5.744 | 5.832 | 5.716 | 5.831 | 415,080 | +0.09(+1.51%) |
Nov 09, 2005 | 5.727 | 5.749 | 5.710 | 5.744 | 635,481 | +0.03(+0.52%) |
Nov 08, 2005 | 5.669 | 5.744 | 5.669 | 5.714 | 1,282,698 | -0.01(-0.14%) |
Nov 07, 2005 | 5.791 | 5.791 | 5.688 | 5.722 | 1,474,605 | -0.05(-0.81%) |
Nov 04, 2005 | 5.746 | 5.778 | 5.686 | 5.769 | 707,940 | +0.02(+0.33%) |
Nov 03, 2005 | 5.904 | 5.907 | 5.711 | 5.750 | 1,445,787 | -0.12(-2.06%) |
Nov 02, 2005 | 5.569 | 5.898 | 5.556 | 5.871 | 3,343,266 | +0.30(+5.32%) |