Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.500 | 6.570 | 6.420 | 6.550 | 322,451 | +0.01(+0.15%) |
Jan 30, 2006 | 6.600 | 6.660 | 6.510 | 6.540 | 230,151 | -0.10(-1.51%) |
Jan 27, 2006 | 6.690 | 6.710 | 6.560 | 6.640 | 230,032 | +0.03(+0.45%) |
Jan 26, 2006 | 6.630 | 6.680 | 6.350 | 6.610 | 393,003 | -0.01(-0.15%) |
Jan 25, 2006 | 6.660 | 6.800 | 6.600 | 6.620 | 303,831 | -0.06(-0.90%) |
Jan 24, 2006 | 6.700 | 6.800 | 6.560 | 6.680 | 230,697 | -0.09(-1.33%) |
Jan 23, 2006 | 6.730 | 6.830 | 6.510 | 6.770 | 592,574 | +0.03(+0.45%) |
Jan 20, 2006 | 6.960 | 7.000 | 6.700 | 6.740 | 313,702 | -0.24(-3.44%) |
Jan 19, 2006 | 7.050 | 7.190 | 6.900 | 6.980 | 335,357 | -0.04(-0.57%) |
Jan 18, 2006 | 6.830 | 7.040 | 6.820 | 7.020 | 335,325 | +0.04(+0.57%) |
Jan 17, 2006 | 6.830 | 7.190 | 6.720 | 6.980 | 674,085 | +0.17(+2.50%) |
Jan 13, 2006 | 6.890 | 6.900 | 6.740 | 6.810 | 270,755 | +0.00(+0.00%) |
Jan 12, 2006 | 6.700 | 6.920 | 6.650 | 6.810 | 390,100 | +0.03(+0.44%) |
Jan 11, 2006 | 6.850 | 7.000 | 6.680 | 6.780 | 691,099 | +0.11(+1.65%) |
Jan 10, 2006 | 6.890 | 6.899 | 6.570 | 6.670 | 874,042 | +0.14(+2.14%) |
Jan 09, 2006 | 6.690 | 6.770 | 6.510 | 6.530 | 414,506 | -0.10(-1.51%) |
Jan 06, 2006 | 6.720 | 6.780 | 6.590 | 6.630 | 359,979 | -0.09(-1.34%) |
Jan 05, 2006 | 6.690 | 6.850 | 6.630 | 6.720 | 846,388 | +0.14(+2.13%) |
Jan 04, 2006 | 6.370 | 6.650 | 6.280 | 6.580 | 1,816,750 | +0.65(+10.96%) |
Jan 03, 2006 | 5.950 | 6.120 | 5.810 | 5.930 | 197,859 | -0.07(-1.17%) |
Dec 30, 2005 | 5.790 | 6.110 | 5.690 | 6.000 | 290,896 | +0.14(+2.39%) |
Dec 29, 2005 | 5.890 | 5.900 | 5.780 | 5.860 | 151,916 | +0.00(+0.00%) |
Dec 28, 2005 | 5.800 | 5.950 | 5.780 | 5.860 | 167,300 | +0.05(+0.86%) |
Dec 27, 2005 | 5.900 | 6.050 | 5.740 | 5.810 | 252,100 | -0.13(-2.19%) |
Dec 23, 2005 | 5.910 | 6.070 | 5.830 | 5.940 | 275,647 | -0.01(-0.17%) |
Dec 22, 2005 | 5.910 | 6.090 | 5.910 | 5.950 | 199,814 | +0.00(+0.00%) |
Dec 21, 2005 | 5.710 | 5.990 | 5.660 | 5.950 | 432,165 | +0.05(+0.85%) |
Dec 20, 2005 | 6.000 | 6.030 | 5.640 | 5.900 | 242,179 | -0.12(-1.99%) |
Dec 19, 2005 | 6.050 | 6.180 | 5.870 | 6.020 | 301,603 | -0.17(-2.75%) |
Dec 16, 2005 | 6.160 | 6.220 | 6.050 | 6.190 | 173,018 | -0.02(-0.32%) |
Dec 15, 2005 | 6.289 | 6.300 | 6.110 | 6.210 | 283,386 | +0.00(+0.00%) |
Dec 14, 2005 | 6.320 | 6.500 | 6.150 | 6.210 | 709,258 | +0.10(+1.64%) |
Dec 13, 2005 | 6.200 | 6.200 | 6.040 | 6.110 | 199,419 | -0.05(-0.81%) |
Dec 12, 2005 | 6.360 | 6.360 | 6.060 | 6.160 | 323,376 | -0.14(-2.22%) |
Dec 09, 2005 | 6.220 | 6.360 | 6.110 | 6.300 | 332,149 | +0.12(+1.94%) |
Dec 08, 2005 | 6.160 | 6.220 | 6.040 | 6.180 | 356,045 | +0.07(+1.15%) |
Dec 07, 2005 | 6.160 | 6.250 | 6.030 | 6.110 | 326,418 | -0.05(-0.81%) |
Dec 06, 2005 | 5.920 | 6.180 | 5.910 | 6.160 | 434,050 | +0.20(+3.36%) |
Dec 05, 2005 | 5.870 | 6.050 | 5.810 | 5.960 | 437,873 | +0.17(+2.94%) |
Dec 02, 2005 | 5.830 | 5.910 | 5.720 | 5.790 | 345,622 | -0.07(-1.19%) |
Dec 01, 2005 | 6.100 | 6.140 | 5.750 | 5.860 | 802,586 | -0.15(-2.50%) |
Nov 30, 2005 | 6.090 | 6.170 | 5.950 | 6.010 | 891,460 | +0.03(+0.50%) |
Nov 29, 2005 | 5.630 | 6.100 | 5.500 | 5.980 | 2,246,750 | +0.70(+13.26%) |
Nov 28, 2005 | 5.350 | 5.350 | 5.250 | 5.280 | 179,262 | -0.02(-0.38%) |
Nov 25, 2005 | 5.290 | 5.330 | 5.260 | 5.300 | 52,676 | +0.07(+1.34%) |
Nov 23, 2005 | 5.310 | 5.400 | 5.180 | 5.230 | 479,509 | -0.04(-0.76%) |
Nov 22, 2005 | 5.130 | 5.337 | 5.130 | 5.270 | 159,716 | +0.05(+0.96%) |
Nov 21, 2005 | 5.220 | 5.400 | 5.200 | 5.220 | 108,134 | +0.00(+0.00%) |
Nov 18, 2005 | 5.300 | 5.330 | 5.160 | 5.220 | 234,916 | +0.06(+1.16%) |
Nov 17, 2005 | 5.340 | 5.340 | 5.100 | 5.160 | 398,879 | -0.06(-1.15%) |
Nov 16, 2005 | 5.390 | 5.390 | 5.162 | 5.220 | 239,198 | -0.12(-2.25%) |
Nov 15, 2005 | 5.500 | 5.550 | 5.300 | 5.340 | 294,027 | -0.10(-1.84%) |
Nov 14, 2005 | 5.320 | 5.520 | 5.310 | 5.440 | 298,754 | +0.12(+2.26%) |
Nov 11, 2005 | 5.220 | 5.340 | 5.210 | 5.320 | 119,498 | +0.09(+1.72%) |
Nov 10, 2005 | 5.270 | 5.410 | 5.210 | 5.230 | 267,038 | -0.10(-1.88%) |
Nov 09, 2005 | 5.000 | 5.350 | 4.900 | 5.330 | 362,177 | +0.43(+8.78%) |
Nov 08, 2005 | 5.050 | 5.070 | 4.830 | 4.900 | 238,094 | -0.13(-2.58%) |
Nov 07, 2005 | 4.910 | 5.080 | 4.900 | 5.030 | 200,545 | +0.13(+2.65%) |
Nov 04, 2005 | 4.820 | 5.050 | 4.820 | 4.900 | 240,586 | +0.07(+1.45%) |
Nov 03, 2005 | 5.090 | 5.200 | 4.830 | 4.830 | 301,083 | -0.26(-5.11%) |
Nov 02, 2005 | 5.050 | 5.160 | 4.820 | 5.090 | 193,798 | +0.11(+2.21%) |