Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.562 | 6.562 | 6.369 | 6.551 | 657,399 | -0.03(-0.44%) |
Jan 30, 2006 | 6.438 | 6.617 | 6.386 | 6.580 | 648,293 | +0.13(+1.98%) |
Jan 27, 2006 | 6.375 | 6.543 | 6.372 | 6.452 | 708,388 | +0.11(+1.72%) |
Jan 26, 2006 | 6.205 | 6.370 | 6.205 | 6.342 | 389,704 | +0.14(+2.21%) |
Jan 25, 2006 | 6.167 | 6.216 | 6.150 | 6.205 | 586,378 | +0.03(+0.44%) |
Jan 24, 2006 | 6.021 | 6.233 | 6.021 | 6.178 | 427,946 | +0.13(+2.14%) |
Jan 23, 2006 | 6.150 | 6.151 | 5.986 | 6.049 | 302,294 | -0.11(-1.85%) |
Jan 20, 2006 | 6.150 | 6.246 | 6.150 | 6.163 | 726,599 | +0.01(+0.16%) |
Jan 19, 2006 | 6.150 | 6.192 | 6.124 | 6.153 | 418,841 | +0.06(+1.01%) |
Jan 18, 2006 | 5.998 | 6.104 | 5.945 | 6.092 | 648,293 | +0.06(+0.96%) |
Jan 17, 2006 | 6.135 | 6.137 | 5.994 | 6.034 | 905,061 | -0.12(-1.88%) |
Jan 13, 2006 | 6.219 | 6.224 | 6.095 | 6.149 | 662,862 | -0.08(-1.34%) |
Jan 12, 2006 | 6.387 | 6.387 | 6.205 | 6.233 | 1,014,324 | -0.15(-2.42%) |
Jan 11, 2006 | 6.347 | 6.424 | 6.327 | 6.387 | 409,736 | +0.01(+0.13%) |
Jan 10, 2006 | 6.370 | 6.406 | 6.288 | 6.379 | 708,388 | -0.02(-0.29%) |
Jan 09, 2006 | 6.342 | 6.439 | 6.342 | 6.397 | 569,988 | -0.00(-0.03%) |
Jan 06, 2006 | 6.425 | 6.425 | 6.238 | 6.400 | 613,693 | +0.05(+0.82%) |
Jan 05, 2006 | 6.341 | 6.359 | 6.271 | 6.347 | 579,093 | +0.02(+0.36%) |
Jan 04, 2006 | 6.304 | 6.380 | 6.244 | 6.325 | 875,925 | +0.16(+2.66%) |
Jan 03, 2006 | 5.986 | 6.183 | 5.986 | 6.161 | 779,409 | +0.16(+2.75%) |
Dec 30, 2005 | 6.013 | 6.109 | 5.876 | 5.997 | 582,736 | +0.04(+0.65%) |
Dec 29, 2005 | 5.978 | 6.005 | 5.932 | 5.958 | 347,820 | +0.07(+1.19%) |
Dec 28, 2005 | 5.958 | 6.010 | 5.876 | 5.888 | 335,073 | -0.09(-1.43%) |
Dec 27, 2005 | 5.939 | 6.020 | 5.936 | 5.973 | 608,230 | -0.02(-0.26%) |
Dec 23, 2005 | 5.953 | 6.010 | 5.904 | 5.988 | 529,925 | +0.05(+0.83%) |
Dec 22, 2005 | 5.883 | 6.002 | 5.883 | 5.939 | 364,210 | +0.03(+0.54%) |
Dec 21, 2005 | 5.785 | 5.947 | 5.785 | 5.907 | 1,027,072 | +0.10(+1.70%) |
Dec 20, 2005 | 5.740 | 5.848 | 5.711 | 5.808 | 790,335 | -0.01(-0.16%) |
Dec 19, 2005 | 5.965 | 6.041 | 5.818 | 5.818 | 498,967 | -0.15(-2.46%) |
Dec 16, 2005 | 5.917 | 6.089 | 5.917 | 5.964 | 804,904 | -0.01(-0.16%) |
Dec 15, 2005 | 5.741 | 5.999 | 5.741 | 5.973 | 1,152,724 | +0.25(+4.37%) |
Dec 14, 2005 | 5.985 | 5.986 | 5.684 | 5.724 | 1,546,071 | -0.28(-4.60%) |
Dec 13, 2005 | 6.146 | 6.146 | 5.821 | 5.999 | 1,888,429 | -0.16(-2.64%) |
Dec 12, 2005 | 6.244 | 6.255 | 6.095 | 6.162 | 726,599 | -0.07(-1.09%) |
Dec 09, 2005 | 6.260 | 6.342 | 6.194 | 6.230 | 349,641 | -0.06(-0.98%) |
Dec 08, 2005 | 6.350 | 6.400 | 6.272 | 6.291 | 417,020 | -0.04(-0.70%) |
Dec 07, 2005 | 6.529 | 6.535 | 6.282 | 6.336 | 591,841 | -0.18(-2.82%) |
Dec 06, 2005 | 6.437 | 6.535 | 6.379 | 6.520 | 606,409 | +0.08(+1.29%) |
Dec 05, 2005 | 6.427 | 6.517 | 6.425 | 6.437 | 382,420 | -0.09(-1.33%) |
Dec 02, 2005 | 6.591 | 6.639 | 6.483 | 6.524 | 717,493 | -0.07(-1.08%) |
Dec 01, 2005 | 6.395 | 6.604 | 6.353 | 6.595 | 919,630 | +0.25(+3.98%) |
Nov 30, 2005 | 6.541 | 6.559 | 6.342 | 6.342 | 1,149,082 | -0.18(-2.71%) |
Nov 29, 2005 | 6.587 | 6.612 | 6.425 | 6.519 | 702,925 | -0.08(-1.24%) |
Nov 28, 2005 | 6.713 | 6.727 | 6.562 | 6.601 | 389,704 | -0.10(-1.47%) |
Nov 25, 2005 | 6.658 | 6.716 | 6.645 | 6.699 | 336,894 | +0.04(+0.62%) |
Nov 23, 2005 | 6.716 | 6.749 | 6.570 | 6.658 | 493,504 | -0.03(-0.45%) |
Nov 22, 2005 | 6.639 | 6.754 | 6.545 | 6.688 | 1,480,513 | -0.00(-0.02%) |
Nov 21, 2005 | 6.809 | 6.809 | 6.548 | 6.690 | 1,161,830 | -0.06(-0.85%) |
Nov 18, 2005 | 6.790 | 6.804 | 6.716 | 6.747 | 1,637,124 | -0.01(-0.10%) |
Nov 17, 2005 | 6.648 | 6.787 | 6.577 | 6.754 | 2,955,564 | +0.25(+3.81%) |
Nov 16, 2005 | 6.425 | 6.590 | 6.397 | 6.506 | 2,977,417 | +0.21(+3.32%) |
Nov 15, 2005 | 6.283 | 6.370 | 6.260 | 6.297 | 828,577 | -0.00(-0.07%) |
Nov 14, 2005 | 6.274 | 6.385 | 6.233 | 6.301 | 997,935 | +0.03(+0.44%) |
Nov 11, 2005 | 6.340 | 6.340 | 6.241 | 6.274 | 353,283 | -0.02(-0.31%) |
Nov 10, 2005 | 6.233 | 6.314 | 6.216 | 6.293 | 622,799 | +0.09(+1.42%) |
Nov 09, 2005 | 6.226 | 6.342 | 6.045 | 6.205 | 2,454,775 | -0.04(-0.66%) |
Nov 08, 2005 | 6.359 | 6.359 | 6.231 | 6.246 | 293,189 | -0.11(-1.77%) |
Nov 07, 2005 | 6.232 | 6.417 | 6.229 | 6.359 | 1,027,072 | +0.07(+1.14%) |
Nov 04, 2005 | 6.408 | 6.413 | 6.233 | 6.288 | 855,893 | -0.12(-1.94%) |
Nov 03, 2005 | 6.518 | 6.598 | 6.397 | 6.412 | 518,999 | -0.08(-1.17%) |
Nov 02, 2005 | 6.455 | 6.562 | 6.455 | 6.488 | 591,841 | -0.05(-0.71%) |