Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.575 | 6.575 | 6.532 | 6.551 | 114,196 | -0.00(-0.07%) |
Jan 30, 2006 | 6.547 | 6.575 | 6.528 | 6.556 | 109,959 | +0.01(+0.22%) |
Jan 27, 2006 | 6.556 | 6.556 | 6.528 | 6.542 | 50,424 | +0.00(+0.07%) |
Jan 26, 2006 | 6.551 | 6.570 | 6.523 | 6.537 | 120,552 | -0.01(-0.14%) |
Jan 25, 2006 | 6.584 | 6.589 | 6.547 | 6.547 | 96,187 | -0.02(-0.36%) |
Jan 24, 2006 | 6.556 | 6.580 | 6.547 | 6.570 | 80,085 | +0.03(+0.51%) |
Jan 23, 2006 | 6.556 | 6.556 | 6.518 | 6.537 | 68,856 | +0.01(+0.22%) |
Jan 20, 2006 | 6.575 | 6.575 | 6.514 | 6.523 | 92,374 | -0.03(-0.43%) |
Jan 19, 2006 | 6.547 | 6.556 | 6.518 | 6.551 | 81,356 | +0.01(+0.14%) |
Jan 18, 2006 | 6.504 | 6.542 | 6.504 | 6.542 | 88,772 | +0.01(+0.22%) |
Jan 17, 2006 | 6.509 | 6.528 | 6.485 | 6.528 | 127,543 | +0.03(+0.44%) |
Jan 13, 2006 | 6.523 | 6.528 | 6.433 | 6.499 | 251,062 | -0.03(-0.43%) |
Jan 12, 2006 | 6.532 | 6.537 | 6.514 | 6.528 | 128,179 | +0.01(+0.22%) |
Jan 11, 2006 | 6.490 | 6.575 | 6.476 | 6.514 | 187,926 | +0.01(+0.22%) |
Jan 10, 2006 | 6.580 | 6.580 | 6.490 | 6.499 | 122,035 | -0.05(-0.79%) |
Jan 09, 2006 | 6.528 | 6.584 | 6.509 | 6.551 | 150,849 | -0.00(-0.07%) |
Jan 06, 2006 | 6.532 | 6.556 | 6.495 | 6.556 | 95,763 | +0.05(+0.80%) |
Jan 05, 2006 | 6.537 | 6.556 | 6.466 | 6.504 | 170,129 | -0.03(-0.43%) |
Jan 04, 2006 | 6.528 | 6.532 | 6.466 | 6.532 | 105,721 | +0.00(+0.07%) |
Jan 03, 2006 | 6.476 | 6.532 | 6.462 | 6.528 | 109,323 | +0.03(+0.51%) |
Dec 30, 2005 | 6.480 | 6.514 | 6.471 | 6.495 | 79,238 | -0.01(-0.22%) |
Dec 29, 2005 | 6.514 | 6.528 | 6.499 | 6.509 | 64,407 | +0.01(+0.15%) |
Dec 28, 2005 | 6.476 | 6.514 | 6.452 | 6.499 | 79,450 | +0.04(+0.58%) |
Dec 27, 2005 | 6.447 | 6.480 | 6.447 | 6.462 | 85,170 | -0.01(-0.22%) |
Dec 23, 2005 | 6.414 | 6.551 | 6.372 | 6.476 | 178,180 | +0.11(+1.78%) |
Dec 22, 2005 | 6.419 | 6.419 | 6.315 | 6.362 | 191,951 | -0.01(-0.15%) |
Dec 21, 2005 | 6.367 | 6.396 | 6.353 | 6.372 | 48,093 | +0.00(+0.00%) |
Dec 20, 2005 | 6.372 | 6.386 | 6.348 | 6.372 | 115,679 | -0.00(-0.07%) |
Dec 19, 2005 | 6.410 | 6.419 | 6.358 | 6.377 | 95,975 | -0.00(-0.07%) |
Dec 16, 2005 | 6.476 | 6.480 | 6.377 | 6.381 | 104,662 | -0.05(-0.73%) |
Dec 15, 2005 | 6.433 | 6.433 | 6.396 | 6.429 | 109,111 | +0.02(+0.29%) |
Dec 14, 2005 | 6.528 | 6.532 | 6.372 | 6.410 | 324,156 | -0.12(-1.81%) |
Dec 13, 2005 | 6.514 | 6.547 | 6.495 | 6.528 | 104,662 | -0.04(-0.58%) |
Dec 12, 2005 | 6.580 | 6.580 | 6.519 | 6.565 | 99,789 | +0.02(+0.36%) |
Dec 09, 2005 | 6.518 | 6.575 | 6.518 | 6.542 | 101,908 | -0.01(-0.22%) |
Dec 08, 2005 | 6.514 | 6.589 | 6.466 | 6.556 | 122,882 | +0.03(+0.51%) |
Dec 07, 2005 | 6.466 | 6.537 | 6.466 | 6.523 | 135,594 | +0.01(+0.14%) |
Dec 06, 2005 | 6.514 | 6.528 | 6.447 | 6.514 | 195,129 | +0.04(+0.58%) |
Dec 05, 2005 | 6.462 | 6.499 | 6.433 | 6.476 | 116,738 | +0.01(+0.22%) |
Dec 02, 2005 | 6.480 | 6.490 | 6.433 | 6.462 | 105,509 | -0.01(-0.22%) |
Dec 01, 2005 | 6.490 | 6.509 | 6.457 | 6.476 | 165,680 | +0.00(+0.00%) |
Nov 30, 2005 | 6.462 | 6.518 | 6.429 | 6.476 | 177,544 | +0.03(+0.44%) |
Nov 29, 2005 | 6.429 | 6.447 | 6.391 | 6.447 | 110,594 | +0.04(+0.59%) |
Nov 28, 2005 | 6.391 | 6.410 | 6.367 | 6.410 | 90,043 | +0.05(+0.74%) |
Nov 25, 2005 | 6.296 | 6.372 | 6.296 | 6.362 | 21,186 | +0.02(+0.30%) |
Nov 23, 2005 | 6.329 | 6.348 | 6.306 | 6.344 | 124,789 | +0.06(+0.98%) |
Nov 22, 2005 | 6.296 | 6.301 | 6.254 | 6.282 | 76,695 | +0.03(+0.45%) |
Nov 21, 2005 | 6.240 | 6.348 | 6.227 | 6.254 | 92,374 | +0.02(+0.30%) |
Nov 18, 2005 | 6.221 | 6.263 | 6.211 | 6.235 | 81,568 | +0.03(+0.46%) |
Nov 17, 2005 | 6.216 | 6.226 | 6.197 | 6.207 | 63,560 | -0.01(-0.23%) |
Nov 16, 2005 | 6.230 | 6.240 | 6.193 | 6.221 | 111,018 | +0.02(+0.30%) |
Nov 15, 2005 | 6.202 | 6.211 | 6.188 | 6.202 | 143,434 | +0.01(+0.15%) |
Nov 14, 2005 | 6.169 | 6.202 | 6.122 | 6.193 | 227,121 | +0.00(+0.08%) |
Nov 11, 2005 | 6.145 | 6.193 | 6.145 | 6.188 | 122,035 | +0.01(+0.23%) |
Nov 10, 2005 | 6.164 | 6.174 | 6.150 | 6.174 | 199,578 | -0.04(-0.68%) |
Nov 09, 2005 | 6.207 | 6.216 | 6.193 | 6.216 | 115,891 | +0.01(+0.15%) |
Nov 08, 2005 | 6.207 | 6.235 | 6.193 | 6.207 | 138,137 | +0.00(+0.00%) |
Nov 07, 2005 | 6.207 | 6.226 | 6.207 | 6.207 | 98,094 | -0.02(-0.38%) |
Nov 04, 2005 | 6.235 | 6.235 | 6.207 | 6.230 | 52,966 | -0.00(-0.08%) |
Nov 03, 2005 | 6.226 | 6.240 | 6.211 | 6.235 | 110,806 | +0.01(+0.15%) |
Nov 02, 2005 | 6.183 | 6.230 | 6.178 | 6.226 | 161,866 | +0.04(+0.61%) |