Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.168 | 6.327 | 6.168 | 6.300 | 2,195,202 | +0.11(+1.75%) |
Jan 30, 2006 | 6.228 | 6.280 | 6.186 | 6.191 | 1,679,053 | -0.02(-0.33%) |
Jan 27, 2006 | 6.206 | 6.250 | 6.190 | 6.212 | 1,439,119 | -0.00(-0.05%) |
Jan 26, 2006 | 6.176 | 6.215 | 6.163 | 6.215 | 1,434,766 | +0.04(+0.65%) |
Jan 25, 2006 | 6.171 | 6.215 | 6.154 | 6.175 | 1,476,367 | +0.04(+0.66%) |
Jan 24, 2006 | 6.117 | 6.173 | 6.113 | 6.135 | 1,711,464 | -0.03(-0.42%) |
Jan 23, 2006 | 6.127 | 6.207 | 6.100 | 6.160 | 2,001,706 | +0.07(+1.12%) |
Jan 20, 2006 | 6.114 | 6.179 | 6.092 | 6.092 | 1,737,586 | +0.02(+0.29%) |
Jan 19, 2006 | 6.072 | 6.097 | 6.019 | 6.075 | 1,382,522 | +0.01(+0.20%) |
Jan 18, 2006 | 6.047 | 6.082 | 6.012 | 6.062 | 2,849,699 | -0.10(-1.56%) |
Jan 17, 2006 | 6.202 | 6.202 | 6.130 | 6.158 | 1,250,945 | -0.06(-0.98%) |
Jan 13, 2006 | 6.002 | 6.345 | 6.002 | 6.219 | 1,257,718 | +0.03(+0.42%) |
Jan 12, 2006 | 6.315 | 6.339 | 6.179 | 6.193 | 1,903,991 | -0.13(-2.04%) |
Jan 11, 2006 | 6.295 | 6.391 | 6.283 | 6.323 | 2,138,604 | +0.05(+0.74%) |
Jan 10, 2006 | 6.205 | 6.296 | 6.204 | 6.276 | 1,506,843 | +0.07(+1.10%) |
Jan 09, 2006 | 6.217 | 6.269 | 6.182 | 6.208 | 1,778,220 | -0.06(-1.01%) |
Jan 06, 2006 | 6.148 | 6.295 | 6.148 | 6.271 | 2,352,416 | +0.11(+1.78%) |
Jan 05, 2006 | 6.160 | 6.175 | 6.130 | 6.161 | 1,775,317 | -0.07(-1.13%) |
Jan 04, 2006 | 6.190 | 6.252 | 6.174 | 6.232 | 1,763,224 | +0.03(+0.53%) |
Jan 03, 2006 | 6.076 | 6.200 | 6.067 | 6.199 | 3,361,493 | +0.12(+1.99%) |
Dec 30, 2005 | 6.038 | 6.087 | 6.002 | 6.078 | 1,395,099 | +0.02(+0.29%) |
Dec 29, 2005 | 6.048 | 6.077 | 6.040 | 6.060 | 903,138 | -0.00(-0.03%) |
Dec 28, 2005 | 6.039 | 6.090 | 6.033 | 6.062 | 1,540,221 | +0.05(+0.84%) |
Dec 27, 2005 | 6.021 | 6.082 | 6.005 | 6.012 | 730,444 | -0.03(-0.50%) |
Dec 23, 2005 | 6.080 | 6.097 | 6.025 | 6.042 | 1,846,427 | -0.05(-0.76%) |
Dec 22, 2005 | 6.170 | 6.200 | 6.088 | 6.088 | 2,342,742 | -0.06(-0.98%) |
Dec 21, 2005 | 6.067 | 6.182 | 6.062 | 6.148 | 2,113,450 | +0.09(+1.43%) |
Dec 20, 2005 | 6.078 | 6.078 | 6.031 | 6.061 | 2,186,978 | +0.00(+0.05%) |
Dec 19, 2005 | 6.184 | 6.200 | 6.053 | 6.058 | 1,199,669 | -0.09(-1.45%) |
Dec 16, 2005 | 6.088 | 6.199 | 6.088 | 6.147 | 2,186,978 | +0.08(+1.40%) |
Dec 15, 2005 | 6.042 | 6.076 | 6.030 | 6.062 | 1,281,905 | -0.04(-0.71%) |
Dec 14, 2005 | 6.098 | 6.119 | 6.086 | 6.106 | 1,104,373 | +0.03(+0.51%) |
Dec 13, 2005 | 6.064 | 6.125 | 6.052 | 6.075 | 1,552,314 | +0.01(+0.17%) |
Dec 12, 2005 | 6.057 | 6.087 | 6.027 | 6.064 | 1,500,070 | +0.02(+0.26%) |
Dec 09, 2005 | 6.057 | 6.117 | 6.024 | 6.049 | 1,375,266 | -0.02(-0.27%) |
Dec 08, 2005 | 6.058 | 6.079 | 6.015 | 6.065 | 1,357,368 | +0.00(+0.07%) |
Dec 07, 2005 | 6.093 | 6.116 | 6.056 | 6.061 | 1,480,721 | -0.04(-0.61%) |
Dec 06, 2005 | 6.123 | 6.158 | 6.093 | 6.098 | 1,513,131 | -0.02(-0.29%) |
Dec 05, 2005 | 6.105 | 6.142 | 6.072 | 6.116 | 2,040,405 | +0.01(+0.19%) |
Dec 02, 2005 | 6.005 | 6.140 | 5.962 | 6.105 | 5,257,746 | +0.09(+1.46%) |
Dec 01, 2005 | 5.958 | 6.082 | 5.941 | 6.017 | 2,837,122 | +0.07(+1.18%) |
Nov 30, 2005 | 5.995 | 6.004 | 5.939 | 5.946 | 3,560,793 | -0.06(-0.93%) |
Nov 29, 2005 | 5.948 | 6.027 | 5.948 | 6.002 | 4,020,828 | +0.02(+0.42%) |
Nov 28, 2005 | 5.946 | 6.007 | 5.936 | 5.977 | 3,238,624 | +0.01(+0.23%) |
Nov 25, 2005 | 6.003 | 6.004 | 5.908 | 5.964 | 1,392,197 | +0.05(+0.80%) |
Nov 23, 2005 | 5.917 | 5.952 | 5.885 | 5.916 | 1,852,715 | +0.01(+0.12%) |
Nov 22, 2005 | 5.867 | 5.923 | 5.851 | 5.909 | 3,653,187 | +0.04(+0.72%) |
Nov 21, 2005 | 5.850 | 5.878 | 5.820 | 5.867 | 1,709,045 | +0.04(+0.69%) |
Nov 18, 2005 | 5.812 | 5.881 | 5.799 | 5.827 | 2,060,722 | -0.00(-0.04%) |
Nov 17, 2005 | 5.795 | 5.835 | 5.785 | 5.829 | 2,147,312 | +0.06(+1.02%) |
Nov 16, 2005 | 5.768 | 5.830 | 5.749 | 5.770 | 2,429,331 | -0.00(-0.07%) |
Nov 15, 2005 | 5.762 | 5.785 | 5.709 | 5.774 | 2,497,538 | +0.01(+0.22%) |
Nov 14, 2005 | 5.736 | 5.793 | 5.731 | 5.761 | 2,360,156 | +0.00(+0.00%) |
Nov 11, 2005 | 5.782 | 5.786 | 5.745 | 5.761 | 1,382,522 | -0.02(-0.43%) |
Nov 10, 2005 | 5.737 | 5.809 | 5.718 | 5.786 | 3,065,930 | +0.05(+0.96%) |
Nov 09, 2005 | 5.599 | 5.755 | 5.593 | 5.731 | 3,179,124 | +0.10(+1.78%) |
Nov 08, 2005 | 5.659 | 5.669 | 5.597 | 5.631 | 1,777,736 | -0.07(-1.21%) |
Nov 07, 2005 | 5.576 | 5.711 | 5.571 | 5.700 | 3,047,064 | +0.13(+2.28%) |
Nov 04, 2005 | 5.477 | 5.620 | 5.477 | 5.573 | 2,617,988 | +0.11(+1.99%) |
Nov 03, 2005 | 5.462 | 5.535 | 5.398 | 5.465 | 2,022,991 | +0.04(+0.76%) |
Nov 02, 2005 | 5.422 | 5.455 | 5.378 | 5.423 | 1,310,445 | +0.00(+0.02%) |