Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.683 | 6.752 | 6.674 | 6.719 | 6,226,758 | -0.04(-0.54%) |
Jan 30, 2006 | 6.790 | 6.821 | 6.687 | 6.756 | 4,093,867 | -0.07(-0.98%) |
Jan 27, 2006 | 6.651 | 6.828 | 6.642 | 6.822 | 5,993,737 | +0.19(+2.87%) |
Jan 26, 2006 | 6.639 | 6.681 | 6.612 | 6.632 | 4,741,023 | -0.01(-0.08%) |
Jan 25, 2006 | 6.490 | 6.646 | 6.487 | 6.638 | 6,883,853 | +0.18(+2.80%) |
Jan 24, 2006 | 6.439 | 6.460 | 6.357 | 6.457 | 4,084,296 | +0.03(+0.51%) |
Jan 23, 2006 | 6.397 | 6.442 | 6.376 | 6.425 | 3,259,706 | +0.04(+0.62%) |
Jan 20, 2006 | 6.492 | 6.511 | 6.336 | 6.385 | 6,241,851 | -0.13(-2.04%) |
Jan 19, 2006 | 6.483 | 6.539 | 6.450 | 6.518 | 3,261,179 | +0.04(+0.54%) |
Jan 18, 2006 | 6.431 | 6.544 | 6.425 | 6.483 | 2,796,979 | +0.04(+0.57%) |
Jan 17, 2006 | 6.506 | 6.525 | 6.418 | 6.446 | 5,464,012 | -0.08(-1.23%) |
Jan 13, 2006 | 6.554 | 6.608 | 6.526 | 6.526 | 5,635,188 | -0.00(-0.02%) |
Jan 12, 2006 | 6.601 | 6.617 | 6.528 | 6.528 | 6,802,866 | -0.11(-1.62%) |
Jan 11, 2006 | 6.681 | 6.706 | 6.594 | 6.635 | 3,828,453 | -0.07(-1.03%) |
Jan 10, 2006 | 6.662 | 6.730 | 6.655 | 6.704 | 6,227,494 | -0.01(-0.08%) |
Jan 09, 2006 | 6.649 | 6.729 | 6.642 | 6.710 | 5,394,805 | +0.05(+0.78%) |
Jan 06, 2006 | 6.791 | 6.844 | 6.649 | 6.658 | 9,283,262 | -0.02(-0.28%) |
Jan 05, 2006 | 6.514 | 6.687 | 6.514 | 6.677 | 10,536,712 | +0.27(+4.26%) |
Jan 04, 2006 | 6.350 | 6.414 | 6.309 | 6.404 | 9,531,007 | +0.05(+0.86%) |
Jan 03, 2006 | 6.396 | 6.397 | 6.289 | 6.350 | 5,472,479 | -0.02(-0.28%) |
Dec 30, 2005 | 6.431 | 6.437 | 6.324 | 6.367 | 2,923,612 | -0.09(-1.35%) |
Dec 29, 2005 | 6.465 | 6.486 | 6.441 | 6.454 | 1,576,660 | -0.00(-0.02%) |
Dec 28, 2005 | 6.452 | 6.484 | 6.400 | 6.456 | 2,801,765 | +0.01(+0.23%) |
Dec 27, 2005 | 6.560 | 6.588 | 6.422 | 6.441 | 3,716,176 | -0.12(-1.82%) |
Dec 23, 2005 | 6.600 | 6.613 | 6.552 | 6.560 | 2,346,031 | -0.02(-0.25%) |
Dec 22, 2005 | 6.535 | 6.598 | 6.521 | 6.577 | 3,122,398 | +0.06(+0.90%) |
Dec 21, 2005 | 6.558 | 6.643 | 6.495 | 6.518 | 4,075,461 | -0.01(-0.08%) |
Dec 20, 2005 | 6.411 | 6.525 | 6.377 | 6.524 | 5,393,333 | +0.11(+1.69%) |
Dec 19, 2005 | 6.554 | 6.559 | 6.404 | 6.415 | 4,575,001 | -0.15(-2.28%) |
Dec 16, 2005 | 6.524 | 6.601 | 6.545 | 6.564 | 4,736,974 | +0.04(+0.65%) |
Dec 15, 2005 | 6.544 | 6.554 | 6.479 | 6.522 | 4,060,000 | -0.02(-0.31%) |
Dec 14, 2005 | 6.479 | 6.562 | 6.452 | 6.543 | 3,586,597 | +0.03(+0.42%) |
Dec 13, 2005 | 6.483 | 6.540 | 6.467 | 6.516 | 4,435,115 | +0.02(+0.31%) |
Dec 12, 2005 | 6.532 | 6.543 | 6.457 | 6.495 | 5,380,449 | -0.04(-0.64%) |
Dec 09, 2005 | 6.578 | 6.612 | 6.524 | 6.537 | 4,487,757 | -0.05(-0.76%) |
Dec 08, 2005 | 6.540 | 6.597 | 6.509 | 6.588 | 7,164,729 | +0.05(+0.73%) |
Dec 07, 2005 | 6.574 | 6.574 | 6.505 | 6.540 | 7,330,383 | -0.07(-1.03%) |
Dec 06, 2005 | 6.635 | 6.687 | 6.600 | 6.608 | 7,177,981 | -0.04(-0.57%) |
Dec 05, 2005 | 6.642 | 6.676 | 6.563 | 6.646 | 7,297,620 | +0.00(+0.06%) |
Dec 02, 2005 | 6.676 | 6.676 | 6.617 | 6.642 | 6,185,160 | -0.04(-0.57%) |
Dec 01, 2005 | 6.627 | 6.681 | 6.513 | 6.680 | 8,756,482 | +0.05(+0.80%) |
Nov 30, 2005 | 6.664 | 6.696 | 6.615 | 6.627 | 6,466,404 | -0.04(-0.63%) |
Nov 29, 2005 | 6.696 | 6.707 | 6.649 | 6.669 | 4,691,695 | +0.00(+0.00%) |
Nov 28, 2005 | 6.703 | 6.734 | 6.624 | 6.669 | 5,240,563 | +0.01(+0.10%) |
Nov 25, 2005 | 6.731 | 6.731 | 6.627 | 6.662 | 2,055,216 | -0.07(-1.11%) |
Nov 23, 2005 | 6.680 | 6.748 | 6.672 | 6.737 | 5,540,949 | +0.06(+0.85%) |
Nov 22, 2005 | 6.650 | 6.700 | 6.601 | 6.680 | 5,995,946 | +0.03(+0.47%) |
Nov 21, 2005 | 6.605 | 6.683 | 6.566 | 6.649 | 8,307,375 | +0.04(+0.64%) |
Nov 18, 2005 | 6.509 | 6.632 | 6.465 | 6.607 | 12,025,392 | +0.15(+2.38%) |
Nov 17, 2005 | 6.386 | 6.480 | 6.386 | 6.453 | 12,130,306 | +0.11(+1.73%) |
Nov 16, 2005 | 6.458 | 6.472 | 6.331 | 6.343 | 10,679,911 | -0.12(-1.81%) |
Nov 15, 2005 | 6.395 | 6.533 | 6.363 | 6.460 | 13,411,365 | -0.15(-2.26%) |
Nov 14, 2005 | 6.588 | 6.670 | 6.574 | 6.609 | 6,903,363 | +0.02(+0.33%) |
Nov 11, 2005 | 6.680 | 6.680 | 6.469 | 6.588 | 14,030,176 | -0.13(-1.96%) |
Nov 10, 2005 | 6.730 | 6.764 | 6.623 | 6.719 | 10,137,302 | -0.01(-0.14%) |
Nov 09, 2005 | 6.877 | 6.904 | 6.710 | 6.729 | 12,300,010 | -0.18(-2.56%) |
Nov 08, 2005 | 6.909 | 6.927 | 6.865 | 6.905 | 8,750,592 | -0.01(-0.08%) |
Nov 07, 2005 | 7.087 | 7.083 | 6.882 | 6.911 | 8,887,901 | -0.18(-2.47%) |
Nov 04, 2005 | 6.980 | 7.096 | 6.852 | 7.086 | 6,211,297 | +0.12(+1.78%) |
Nov 03, 2005 | 6.927 | 7.043 | 6.923 | 6.962 | 6,314,738 | +0.08(+1.12%) |
Nov 02, 2005 | 6.842 | 6.903 | 6.791 | 6.885 | 5,909,070 | +0.04(+0.64%) |