Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.010 | 5.030 | 4.740 | 4.760 | 1,357,258 | -0.25(-4.99%) |
Jan 30, 2006 | 5.170 | 5.180 | 4.920 | 5.010 | 862,030 | -0.21(-4.02%) |
Jan 27, 2006 | 5.120 | 5.270 | 5.040 | 5.220 | 1,086,344 | +0.22(+4.40%) |
Jan 26, 2006 | 5.070 | 5.180 | 4.900 | 5.000 | 1,492,554 | -0.06(-1.19%) |
Jan 25, 2006 | 5.690 | 5.840 | 4.950 | 5.060 | 2,151,747 | -0.64(-11.23%) |
Jan 24, 2006 | 5.570 | 5.720 | 5.500 | 5.700 | 388,597 | +0.20(+3.64%) |
Jan 23, 2006 | 5.600 | 5.720 | 5.480 | 5.500 | 449,295 | -0.11(-1.96%) |
Jan 20, 2006 | 5.700 | 5.730 | 5.410 | 5.610 | 1,063,184 | -0.05(-0.88%) |
Jan 19, 2006 | 5.520 | 5.710 | 5.500 | 5.660 | 296,209 | +0.17(+3.10%) |
Jan 18, 2006 | 5.460 | 5.490 | 5.200 | 5.490 | 526,205 | -0.03(-0.54%) |
Jan 17, 2006 | 5.620 | 5.700 | 5.520 | 5.520 | 900,293 | -0.16(-2.82%) |
Jan 13, 2006 | 5.850 | 5.900 | 5.630 | 5.680 | 579,957 | -0.16(-2.74%) |
Jan 12, 2006 | 5.800 | 5.960 | 5.710 | 5.840 | 902,400 | +0.09(+1.57%) |
Jan 11, 2006 | 5.900 | 5.900 | 5.710 | 5.750 | 540,333 | -0.14(-2.38%) |
Jan 10, 2006 | 5.800 | 5.890 | 5.750 | 5.890 | 640,492 | +0.04(+0.68%) |
Jan 09, 2006 | 5.600 | 5.850 | 5.560 | 5.850 | 647,543 | +0.29(+5.22%) |
Jan 06, 2006 | 5.500 | 5.640 | 5.470 | 5.560 | 397,325 | +0.09(+1.65%) |
Jan 05, 2006 | 5.490 | 5.570 | 5.420 | 5.470 | 325,361 | -0.01(-0.18%) |
Jan 04, 2006 | 5.320 | 5.570 | 5.300 | 5.480 | 711,962 | +0.17(+3.20%) |
Jan 03, 2006 | 5.400 | 5.510 | 5.200 | 5.310 | 971,209 | -0.04(-0.75%) |
Dec 30, 2005 | 5.370 | 5.430 | 5.220 | 5.350 | 788,318 | -0.05(-0.93%) |
Dec 29, 2005 | 5.500 | 5.580 | 5.390 | 5.400 | 264,587 | -0.14(-2.53%) |
Dec 28, 2005 | 5.410 | 5.570 | 5.390 | 5.540 | 447,500 | +0.12(+2.21%) |
Dec 27, 2005 | 5.640 | 5.660 | 5.410 | 5.420 | 346,600 | -0.23(-4.07%) |
Dec 23, 2005 | 5.650 | 5.750 | 5.550 | 5.650 | 257,643 | -0.01(-0.18%) |
Dec 22, 2005 | 5.600 | 5.740 | 5.500 | 5.660 | 401,724 | +0.12(+2.17%) |
Dec 21, 2005 | 5.550 | 5.750 | 5.500 | 5.540 | 493,262 | +0.04(+0.73%) |
Dec 20, 2005 | 5.350 | 5.690 | 5.330 | 5.500 | 800,552 | +0.18(+3.38%) |
Dec 19, 2005 | 5.650 | 5.740 | 5.290 | 5.320 | 926,117 | -0.25(-4.49%) |
Dec 16, 2005 | 6.000 | 6.080 | 5.570 | 5.570 | 1,325,267 | -0.43(-7.17%) |
Dec 15, 2005 | 5.990 | 6.170 | 5.920 | 6.000 | 874,691 | +0.01(+0.17%) |
Dec 14, 2005 | 6.150 | 6.190 | 5.890 | 5.990 | 991,764 | -0.20(-3.23%) |
Dec 13, 2005 | 6.660 | 6.670 | 6.090 | 6.190 | 859,054 | -0.50(-7.47%) |
Dec 12, 2005 | 6.800 | 6.800 | 6.580 | 6.690 | 359,283 | +0.05(+0.75%) |
Dec 09, 2005 | 6.710 | 6.760 | 6.580 | 6.640 | 370,943 | -0.02(-0.30%) |
Dec 08, 2005 | 6.700 | 6.850 | 6.440 | 6.660 | 705,208 | -0.04(-0.60%) |
Dec 07, 2005 | 7.010 | 7.010 | 6.700 | 6.700 | 423,735 | -0.26(-3.74%) |
Dec 06, 2005 | 6.920 | 7.150 | 6.910 | 6.960 | 488,555 | +0.07(+1.02%) |
Dec 05, 2005 | 7.190 | 7.250 | 6.860 | 6.890 | 715,710 | -0.26(-3.64%) |
Dec 02, 2005 | 7.200 | 7.260 | 7.030 | 7.150 | 674,613 | -0.08(-1.11%) |
Dec 01, 2005 | 6.850 | 7.230 | 6.700 | 7.230 | 1,638,298 | +0.39(+5.70%) |
Nov 30, 2005 | 6.850 | 6.870 | 6.720 | 6.840 | 453,243 | +0.02(+0.29%) |
Nov 29, 2005 | 6.690 | 6.900 | 6.670 | 6.820 | 334,827 | +0.27(+4.12%) |
Nov 28, 2005 | 6.670 | 6.750 | 6.550 | 6.550 | 341,951 | -0.16(-2.38%) |
Nov 25, 2005 | 6.790 | 6.800 | 6.670 | 6.710 | 90,801 | -0.01(-0.15%) |
Nov 23, 2005 | 6.920 | 7.000 | 6.710 | 6.720 | 399,220 | -0.17(-2.47%) |
Nov 22, 2005 | 6.600 | 6.940 | 6.600 | 6.890 | 423,897 | +0.27(+4.08%) |
Nov 21, 2005 | 6.680 | 6.700 | 6.510 | 6.620 | 407,010 | -0.06(-0.90%) |
Nov 18, 2005 | 6.600 | 6.750 | 6.530 | 6.680 | 439,503 | +0.10(+1.52%) |
Nov 17, 2005 | 6.300 | 6.610 | 6.300 | 6.580 | 473,423 | +0.28(+4.44%) |
Nov 16, 2005 | 6.520 | 6.650 | 6.210 | 6.300 | 481,114 | -0.23(-3.52%) |
Nov 15, 2005 | 6.700 | 6.790 | 6.520 | 6.530 | 314,009 | -0.14(-2.10%) |
Nov 14, 2005 | 6.770 | 6.780 | 6.590 | 6.670 | 412,706 | -0.02(-0.30%) |
Nov 11, 2005 | 6.830 | 6.930 | 6.650 | 6.690 | 347,691 | -0.22(-3.18%) |
Nov 10, 2005 | 7.010 | 7.050 | 6.510 | 6.910 | 618,344 | -0.09(-1.29%) |
Nov 09, 2005 | 6.700 | 7.000 | 6.650 | 7.000 | 515,856 | +0.30(+4.48%) |
Nov 08, 2005 | 6.900 | 6.900 | 6.590 | 6.700 | 471,326 | -0.20(-2.90%) |
Nov 07, 2005 | 6.600 | 6.950 | 6.450 | 6.900 | 782,856 | +0.45(+6.98%) |
Nov 04, 2005 | 6.470 | 6.650 | 6.330 | 6.450 | 574,332 | -0.01(-0.15%) |
Nov 03, 2005 | 6.430 | 6.670 | 6.340 | 6.460 | 1,068,728 | +0.06(+0.94%) |
Nov 02, 2005 | 5.800 | 6.480 | 5.750 | 6.400 | 2,102,668 | +0.94(+17.22%) |