Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.684 | 6.753 | 6.676 | 6.721 | 6,225,424 | -0.04(-0.54%) |
Jan 30, 2006 | 6.791 | 6.823 | 6.688 | 6.757 | 4,092,991 | -0.07(-0.98%) |
Jan 27, 2006 | 6.653 | 6.829 | 6.643 | 6.824 | 5,992,453 | +0.19(+2.87%) |
Jan 26, 2006 | 6.641 | 6.683 | 6.613 | 6.634 | 4,740,008 | -0.01(-0.08%) |
Jan 25, 2006 | 6.491 | 6.647 | 6.488 | 6.639 | 6,882,378 | +0.18(+2.80%) |
Jan 24, 2006 | 6.441 | 6.461 | 6.358 | 6.459 | 4,083,421 | +0.03(+0.51%) |
Jan 23, 2006 | 6.399 | 6.444 | 6.377 | 6.426 | 3,259,008 | +0.04(+0.62%) |
Jan 20, 2006 | 6.494 | 6.513 | 6.338 | 6.387 | 6,240,513 | -0.13(-2.04%) |
Jan 19, 2006 | 6.484 | 6.540 | 6.452 | 6.520 | 3,260,480 | +0.04(+0.54%) |
Jan 18, 2006 | 6.433 | 6.545 | 6.426 | 6.484 | 2,796,380 | +0.04(+0.57%) |
Jan 17, 2006 | 6.507 | 6.526 | 6.419 | 6.448 | 5,462,842 | -0.08(-1.23%) |
Jan 13, 2006 | 6.555 | 6.609 | 6.528 | 6.528 | 5,633,981 | -0.00(-0.02%) |
Jan 12, 2006 | 6.603 | 6.619 | 6.529 | 6.529 | 6,801,409 | -0.11(-1.62%) |
Jan 11, 2006 | 6.683 | 6.707 | 6.596 | 6.636 | 3,827,632 | -0.07(-1.03%) |
Jan 10, 2006 | 6.664 | 6.732 | 6.657 | 6.706 | 6,226,160 | -0.01(-0.08%) |
Jan 09, 2006 | 6.650 | 6.730 | 6.643 | 6.711 | 5,393,650 | +0.05(+0.78%) |
Jan 06, 2006 | 6.793 | 6.846 | 6.650 | 6.660 | 9,281,274 | -0.02(-0.28%) |
Jan 05, 2006 | 6.516 | 6.688 | 6.516 | 6.679 | 10,534,455 | +0.27(+4.26%) |
Jan 04, 2006 | 6.351 | 6.415 | 6.310 | 6.406 | 9,528,966 | +0.05(+0.86%) |
Jan 03, 2006 | 6.397 | 6.399 | 6.290 | 6.351 | 5,471,307 | -0.02(-0.28%) |
Dec 30, 2005 | 6.433 | 6.438 | 6.326 | 6.369 | 2,922,986 | -0.09(-1.35%) |
Dec 29, 2005 | 6.467 | 6.487 | 6.442 | 6.456 | 1,576,322 | -0.00(-0.02%) |
Dec 28, 2005 | 6.453 | 6.486 | 6.401 | 6.457 | 2,801,164 | +0.01(+0.23%) |
Dec 27, 2005 | 6.562 | 6.589 | 6.423 | 6.442 | 3,715,380 | -0.12(-1.82%) |
Dec 23, 2005 | 6.601 | 6.615 | 6.554 | 6.562 | 2,345,529 | -0.02(-0.25%) |
Dec 22, 2005 | 6.536 | 6.600 | 6.522 | 6.578 | 3,121,729 | +0.06(+0.90%) |
Dec 21, 2005 | 6.559 | 6.645 | 6.497 | 6.520 | 4,074,588 | -0.01(-0.08%) |
Dec 20, 2005 | 6.412 | 6.526 | 6.378 | 6.525 | 5,392,178 | +0.11(+1.69%) |
Dec 19, 2005 | 6.555 | 6.560 | 6.406 | 6.416 | 4,574,021 | -0.15(-2.28%) |
Dec 16, 2005 | 6.525 | 6.603 | 6.547 | 6.566 | 4,735,959 | +0.04(+0.65%) |
Dec 15, 2005 | 6.545 | 6.555 | 6.480 | 6.524 | 4,059,131 | -0.02(-0.31%) |
Dec 14, 2005 | 6.480 | 6.563 | 6.453 | 6.544 | 3,585,829 | +0.03(+0.42%) |
Dec 13, 2005 | 6.484 | 6.541 | 6.468 | 6.517 | 4,434,165 | +0.02(+0.31%) |
Dec 12, 2005 | 6.533 | 6.544 | 6.459 | 6.497 | 5,379,296 | -0.04(-0.64%) |
Dec 09, 2005 | 6.579 | 6.613 | 6.525 | 6.539 | 4,486,795 | -0.05(-0.76%) |
Dec 08, 2005 | 6.541 | 6.598 | 6.510 | 6.589 | 7,163,194 | +0.05(+0.73%) |
Dec 07, 2005 | 6.575 | 6.575 | 6.506 | 6.541 | 7,328,813 | -0.07(-1.03%) |
Dec 06, 2005 | 6.636 | 6.688 | 6.601 | 6.609 | 7,176,443 | -0.04(-0.57%) |
Dec 05, 2005 | 6.643 | 6.677 | 6.564 | 6.647 | 7,296,057 | +0.00(+0.06%) |
Dec 02, 2005 | 6.677 | 6.677 | 6.619 | 6.643 | 6,183,835 | -0.04(-0.57%) |
Dec 01, 2005 | 6.628 | 6.683 | 6.514 | 6.681 | 8,754,606 | +0.05(+0.80%) |
Nov 30, 2005 | 6.665 | 6.698 | 6.616 | 6.628 | 6,465,019 | -0.04(-0.63%) |
Nov 29, 2005 | 6.698 | 6.708 | 6.650 | 6.670 | 4,690,690 | +0.00(+0.00%) |
Nov 28, 2005 | 6.704 | 6.736 | 6.626 | 6.670 | 5,239,440 | +0.01(+0.10%) |
Nov 25, 2005 | 6.733 | 6.733 | 6.628 | 6.664 | 2,054,776 | -0.07(-1.11%) |
Nov 23, 2005 | 6.681 | 6.749 | 6.673 | 6.738 | 5,539,762 | +0.06(+0.85%) |
Nov 22, 2005 | 6.651 | 6.702 | 6.603 | 6.681 | 5,994,662 | +0.03(+0.47%) |
Nov 21, 2005 | 6.607 | 6.684 | 6.567 | 6.650 | 8,305,595 | +0.04(+0.64%) |
Nov 18, 2005 | 6.510 | 6.634 | 6.467 | 6.608 | 12,022,816 | +0.15(+2.38%) |
Nov 17, 2005 | 6.388 | 6.482 | 6.388 | 6.454 | 12,127,708 | +0.11(+1.73%) |
Nov 16, 2005 | 6.460 | 6.473 | 6.332 | 6.344 | 10,677,624 | -0.12(-1.81%) |
Nov 15, 2005 | 6.396 | 6.535 | 6.365 | 6.461 | 13,408,492 | -0.15(-2.26%) |
Nov 14, 2005 | 6.589 | 6.672 | 6.575 | 6.611 | 6,901,884 | +0.02(+0.33%) |
Nov 11, 2005 | 6.681 | 6.681 | 6.471 | 6.589 | 14,027,170 | -0.13(-1.96%) |
Nov 10, 2005 | 6.732 | 6.766 | 6.624 | 6.721 | 10,135,130 | -0.01(-0.14%) |
Nov 09, 2005 | 6.878 | 6.905 | 6.711 | 6.730 | 12,297,375 | -0.18(-2.56%) |
Nov 08, 2005 | 6.911 | 6.929 | 6.866 | 6.907 | 8,748,717 | -0.01(-0.08%) |
Nov 07, 2005 | 7.089 | 7.085 | 6.884 | 6.912 | 8,885,997 | -0.18(-2.47%) |
Nov 04, 2005 | 6.982 | 7.097 | 6.854 | 7.088 | 6,209,966 | +0.12(+1.78%) |
Nov 03, 2005 | 6.929 | 7.044 | 6.924 | 6.964 | 6,313,386 | +0.08(+1.12%) |
Nov 02, 2005 | 6.843 | 6.904 | 6.793 | 6.886 | 5,907,804 | +0.04(+0.64%) |