Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.258 | 6.420 | 6.258 | 6.393 | 2,163,336 | +0.11(+1.75%) |
Jan 30, 2006 | 6.319 | 6.373 | 6.277 | 6.283 | 1,654,680 | -0.02(-0.33%) |
Jan 27, 2006 | 6.297 | 6.342 | 6.282 | 6.304 | 1,418,229 | -0.00(-0.05%) |
Jan 26, 2006 | 6.267 | 6.307 | 6.254 | 6.307 | 1,413,939 | +0.04(+0.65%) |
Jan 25, 2006 | 6.262 | 6.307 | 6.245 | 6.266 | 1,454,936 | +0.04(+0.66%) |
Jan 24, 2006 | 6.207 | 6.264 | 6.203 | 6.225 | 1,686,620 | -0.03(-0.42%) |
Jan 23, 2006 | 6.218 | 6.298 | 6.190 | 6.251 | 1,972,650 | +0.07(+1.12%) |
Jan 20, 2006 | 6.204 | 6.270 | 6.182 | 6.182 | 1,712,363 | +0.02(+0.29%) |
Jan 19, 2006 | 6.162 | 6.187 | 6.107 | 6.164 | 1,362,453 | +0.01(+0.20%) |
Jan 18, 2006 | 6.136 | 6.171 | 6.100 | 6.151 | 2,808,333 | -0.10(-1.56%) |
Jan 17, 2006 | 6.293 | 6.293 | 6.221 | 6.249 | 1,232,787 | -0.06(-0.98%) |
Jan 13, 2006 | 6.091 | 6.439 | 6.091 | 6.311 | 1,239,461 | +0.03(+0.42%) |
Jan 12, 2006 | 6.408 | 6.433 | 6.270 | 6.285 | 1,876,353 | -0.13(-2.04%) |
Jan 11, 2006 | 6.387 | 6.485 | 6.376 | 6.416 | 2,107,560 | +0.05(+0.74%) |
Jan 10, 2006 | 6.296 | 6.388 | 6.295 | 6.369 | 1,484,969 | +0.07(+1.10%) |
Jan 09, 2006 | 6.309 | 6.361 | 6.273 | 6.299 | 1,752,407 | -0.06(-1.01%) |
Jan 06, 2006 | 6.239 | 6.387 | 6.239 | 6.363 | 2,318,269 | +0.11(+1.78%) |
Jan 05, 2006 | 6.251 | 6.266 | 6.221 | 6.252 | 1,749,547 | -0.07(-1.13%) |
Jan 04, 2006 | 6.282 | 6.344 | 6.265 | 6.323 | 1,737,629 | +0.03(+0.53%) |
Jan 03, 2006 | 6.165 | 6.291 | 6.157 | 6.290 | 3,312,698 | +0.12(+1.99%) |
Dec 30, 2005 | 6.127 | 6.177 | 6.091 | 6.167 | 1,374,848 | +0.02(+0.29%) |
Dec 29, 2005 | 6.137 | 6.166 | 6.129 | 6.149 | 890,028 | -0.00(-0.03%) |
Dec 28, 2005 | 6.128 | 6.180 | 6.122 | 6.151 | 1,517,863 | +0.05(+0.84%) |
Dec 27, 2005 | 6.110 | 6.171 | 6.094 | 6.100 | 719,840 | -0.03(-0.50%) |
Dec 23, 2005 | 6.169 | 6.187 | 6.114 | 6.130 | 1,819,624 | -0.05(-0.76%) |
Dec 22, 2005 | 6.261 | 6.291 | 6.178 | 6.178 | 2,308,734 | -0.06(-0.98%) |
Dec 21, 2005 | 6.157 | 6.273 | 6.151 | 6.239 | 2,082,771 | +0.09(+1.43%) |
Dec 20, 2005 | 6.167 | 6.167 | 6.120 | 6.150 | 2,155,232 | +0.00(+0.05%) |
Dec 19, 2005 | 6.275 | 6.291 | 6.142 | 6.147 | 1,182,255 | -0.09(-1.45%) |
Dec 16, 2005 | 6.178 | 6.290 | 6.178 | 6.237 | 2,155,232 | +0.09(+1.40%) |
Dec 15, 2005 | 6.130 | 6.165 | 6.119 | 6.151 | 1,263,296 | -0.04(-0.71%) |
Dec 14, 2005 | 6.188 | 6.209 | 6.176 | 6.196 | 1,088,342 | +0.03(+0.51%) |
Dec 13, 2005 | 6.154 | 6.215 | 6.141 | 6.164 | 1,529,781 | +0.01(+0.17%) |
Dec 12, 2005 | 6.146 | 6.177 | 6.116 | 6.154 | 1,478,295 | +0.02(+0.26%) |
Dec 09, 2005 | 6.146 | 6.207 | 6.113 | 6.138 | 1,355,303 | -0.02(-0.27%) |
Dec 08, 2005 | 6.147 | 6.168 | 6.103 | 6.155 | 1,337,664 | +0.00(+0.07%) |
Dec 07, 2005 | 6.183 | 6.206 | 6.145 | 6.150 | 1,459,227 | -0.04(-0.61%) |
Dec 06, 2005 | 6.213 | 6.249 | 6.183 | 6.188 | 1,491,167 | -0.02(-0.29%) |
Dec 05, 2005 | 6.194 | 6.232 | 6.162 | 6.206 | 2,010,787 | +0.01(+0.19%) |
Dec 02, 2005 | 6.094 | 6.230 | 6.050 | 6.194 | 5,181,424 | +0.09(+1.46%) |
Dec 01, 2005 | 6.046 | 6.171 | 6.029 | 6.105 | 2,795,938 | +0.07(+1.18%) |
Nov 30, 2005 | 6.083 | 6.093 | 6.027 | 6.034 | 3,509,105 | -0.06(-0.93%) |
Nov 29, 2005 | 6.036 | 6.116 | 6.036 | 6.091 | 3,962,462 | +0.03(+0.41%) |
Nov 28, 2005 | 6.034 | 6.096 | 6.024 | 6.065 | 3,191,612 | +0.01(+0.23%) |
Nov 25, 2005 | 6.092 | 6.093 | 5.995 | 6.052 | 1,371,988 | +0.05(+0.80%) |
Nov 23, 2005 | 6.005 | 6.039 | 5.971 | 6.004 | 1,825,821 | +0.01(+0.12%) |
Nov 22, 2005 | 5.953 | 6.010 | 5.938 | 5.996 | 3,600,158 | +0.04(+0.72%) |
Nov 21, 2005 | 5.936 | 5.965 | 5.906 | 5.953 | 1,684,237 | +0.04(+0.69%) |
Nov 18, 2005 | 5.898 | 5.968 | 5.884 | 5.912 | 2,030,809 | -0.00(-0.04%) |
Nov 17, 2005 | 5.881 | 5.921 | 5.870 | 5.914 | 2,116,141 | +0.06(+1.02%) |
Nov 16, 2005 | 5.853 | 5.915 | 5.834 | 5.855 | 2,394,066 | -0.00(-0.07%) |
Nov 15, 2005 | 5.847 | 5.870 | 5.793 | 5.859 | 2,461,283 | +0.01(+0.22%) |
Nov 14, 2005 | 5.820 | 5.879 | 5.816 | 5.846 | 2,325,896 | +0.00(+0.00%) |
Nov 11, 2005 | 5.867 | 5.871 | 5.829 | 5.846 | 1,362,453 | -0.03(-0.43%) |
Nov 10, 2005 | 5.821 | 5.894 | 5.802 | 5.871 | 3,021,424 | +0.06(+0.96%) |
Nov 09, 2005 | 5.682 | 5.840 | 5.675 | 5.816 | 3,132,976 | +0.10(+1.78%) |
Nov 08, 2005 | 5.742 | 5.753 | 5.679 | 5.714 | 1,751,930 | -0.07(-1.21%) |
Nov 07, 2005 | 5.659 | 5.795 | 5.653 | 5.784 | 3,002,833 | +0.13(+2.28%) |
Nov 04, 2005 | 5.558 | 5.703 | 5.558 | 5.655 | 2,579,986 | +0.11(+1.99%) |
Nov 03, 2005 | 5.542 | 5.617 | 5.477 | 5.545 | 1,993,625 | +0.04(+0.76%) |
Nov 02, 2005 | 5.502 | 5.536 | 5.457 | 5.503 | 1,291,423 | +0.00(+0.02%) |