Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.331 | 6.432 | 6.331 | 6.371 | 1,108,099 | +0.01(+0.17%) |
Jan 30, 2006 | 6.397 | 6.497 | 6.331 | 6.360 | 1,683,930 | -0.05(-0.72%) |
Jan 27, 2006 | 6.072 | 6.493 | 6.074 | 6.406 | 3,081,993 | +0.33(+5.50%) |
Jan 26, 2006 | 6.467 | 6.288 | 5.934 | 6.072 | 7,522,336 | -0.40(-6.11%) |
Jan 25, 2006 | 6.519 | 6.526 | 6.432 | 6.467 | 1,299,253 | -0.00(-0.07%) |
Jan 24, 2006 | 6.475 | 6.593 | 6.438 | 6.471 | 1,356,595 | +0.03(+0.44%) |
Jan 23, 2006 | 6.537 | 6.537 | 6.355 | 6.443 | 1,253,939 | -0.01(-0.17%) |
Jan 20, 2006 | 6.580 | 6.604 | 6.445 | 6.454 | 883,168 | -0.09(-1.43%) |
Jan 19, 2006 | 6.534 | 6.637 | 6.467 | 6.547 | 1,080,291 | +0.06(+0.94%) |
Jan 18, 2006 | 6.443 | 6.593 | 6.397 | 6.486 | 1,270,717 | -0.02(-0.27%) |
Jan 17, 2006 | 6.554 | 6.591 | 6.484 | 6.504 | 882,710 | -0.05(-0.77%) |
Jan 13, 2006 | 6.537 | 6.652 | 6.517 | 6.554 | 821,703 | -0.01(-0.13%) |
Jan 12, 2006 | 6.617 | 6.633 | 6.517 | 6.563 | 1,632,002 | -0.12(-1.80%) |
Jan 11, 2006 | 6.790 | 6.868 | 6.595 | 6.683 | 2,656,522 | -0.06(-0.87%) |
Jan 10, 2006 | 6.440 | 6.818 | 6.257 | 6.742 | 7,165,150 | -0.29(-4.16%) |
Jan 09, 2006 | 7.058 | 7.257 | 6.849 | 7.034 | 2,110,747 | +0.00(+0.03%) |
Jan 06, 2006 | 6.877 | 7.065 | 6.877 | 7.032 | 986,003 | +0.19(+2.74%) |
Jan 05, 2006 | 6.611 | 6.921 | 6.606 | 6.844 | 2,253,047 | +0.21(+3.23%) |
Jan 04, 2006 | 6.447 | 6.768 | 6.447 | 6.630 | 1,118,020 | +0.13(+2.05%) |
Jan 03, 2006 | 6.619 | 6.668 | 6.382 | 6.497 | 1,732,634 | -0.07(-1.10%) |
Dec 30, 2005 | 6.609 | 6.654 | 6.427 | 6.569 | 806,606 | -0.08(-1.15%) |
Dec 29, 2005 | 6.657 | 6.737 | 6.606 | 6.646 | 322,617 | -0.03(-0.46%) |
Dec 28, 2005 | 6.648 | 6.700 | 6.530 | 6.676 | 291,772 | +0.05(+0.72%) |
Dec 27, 2005 | 6.868 | 6.923 | 6.628 | 6.628 | 567,513 | -0.22(-3.25%) |
Dec 23, 2005 | 6.796 | 6.888 | 6.777 | 6.851 | 247,585 | +0.09(+1.39%) |
Dec 22, 2005 | 6.785 | 6.860 | 6.652 | 6.757 | 623,637 | -0.04(-0.64%) |
Dec 21, 2005 | 6.768 | 6.890 | 6.707 | 6.801 | 641,840 | +0.00(+0.00%) |
Dec 20, 2005 | 6.794 | 6.932 | 6.772 | 6.801 | 465,425 | -0.03(-0.42%) |
Dec 19, 2005 | 6.831 | 6.964 | 6.726 | 6.829 | 784,804 | -0.05(-0.79%) |
Dec 16, 2005 | 6.873 | 6.947 | 6.753 | 6.884 | 1,937,044 | +0.03(+0.41%) |
Dec 15, 2005 | 7.047 | 7.050 | 6.781 | 6.855 | 869,528 | -0.19(-2.70%) |
Dec 14, 2005 | 7.050 | 7.139 | 6.989 | 7.045 | 1,421,326 | +0.06(+0.84%) |
Dec 13, 2005 | 6.914 | 7.117 | 6.844 | 6.986 | 3,824,758 | +0.46(+7.06%) |
Dec 12, 2005 | 6.436 | 6.558 | 6.436 | 6.526 | 557,193 | +0.07(+1.15%) |
Dec 09, 2005 | 6.244 | 6.491 | 6.244 | 6.451 | 845,279 | +0.17(+2.78%) |
Dec 08, 2005 | 6.506 | 6.554 | 6.237 | 6.277 | 1,379,213 | -0.19(-2.90%) |
Dec 07, 2005 | 6.635 | 6.685 | 6.382 | 6.464 | 1,279,676 | -0.13(-2.02%) |
Dec 06, 2005 | 6.637 | 6.709 | 6.576 | 6.598 | 709,689 | -0.04(-0.59%) |
Dec 05, 2005 | 6.801 | 6.801 | 6.558 | 6.637 | 1,032,884 | -0.20(-2.91%) |
Dec 02, 2005 | 6.833 | 6.866 | 6.716 | 6.836 | 561,637 | -0.03(-0.48%) |
Dec 01, 2005 | 6.774 | 6.921 | 6.735 | 6.868 | 1,012,711 | +0.11(+1.68%) |
Nov 30, 2005 | 6.766 | 6.774 | 6.521 | 6.755 | 1,030,799 | +0.02(+0.32%) |
Nov 29, 2005 | 6.713 | 6.753 | 6.626 | 6.733 | 868,286 | +0.07(+1.05%) |
Nov 28, 2005 | 6.864 | 6.864 | 6.654 | 6.663 | 1,051,888 | -0.15(-2.21%) |
Nov 25, 2005 | 6.750 | 6.833 | 6.750 | 6.814 | 84,504 | +0.04(+0.61%) |
Nov 23, 2005 | 6.744 | 6.877 | 6.744 | 6.772 | 478,635 | +0.00(+0.00%) |
Nov 22, 2005 | 6.746 | 6.799 | 6.698 | 6.772 | 755,686 | +0.07(+1.11%) |
Nov 21, 2005 | 6.711 | 6.746 | 6.685 | 6.698 | 1,035,591 | -0.00(-0.07%) |
Nov 18, 2005 | 6.687 | 6.750 | 6.670 | 6.702 | 916,051 | +0.05(+0.82%) |
Nov 17, 2005 | 6.604 | 6.698 | 6.567 | 6.648 | 1,301,035 | +0.04(+0.66%) |
Nov 16, 2005 | 6.554 | 6.646 | 6.547 | 6.604 | 652,004 | +0.05(+0.80%) |
Nov 15, 2005 | 6.711 | 6.764 | 6.547 | 6.552 | 778,446 | -0.19(-2.88%) |
Nov 14, 2005 | 6.729 | 6.816 | 6.722 | 6.746 | 667,549 | +0.01(+0.10%) |
Nov 11, 2005 | 6.755 | 6.792 | 6.694 | 6.740 | 244,731 | -0.06(-0.93%) |
Nov 10, 2005 | 6.692 | 6.860 | 6.604 | 6.803 | 1,108,410 | +0.09(+1.37%) |
Nov 09, 2005 | 6.635 | 6.748 | 6.602 | 6.711 | 666,258 | +0.03(+0.49%) |
Nov 08, 2005 | 6.591 | 6.722 | 6.550 | 6.678 | 633,219 | +0.02(+0.33%) |
Nov 07, 2005 | 6.731 | 6.766 | 6.624 | 6.657 | 1,266,384 | -0.04(-0.55%) |
Nov 04, 2005 | 6.602 | 6.718 | 6.593 | 6.694 | 1,128,317 | +0.11(+1.66%) |
Nov 03, 2005 | 6.478 | 6.593 | 6.478 | 6.585 | 1,139,328 | +0.17(+2.58%) |
Nov 02, 2005 | 6.189 | 6.475 | 6.189 | 6.419 | 789,700 | +0.26(+4.22%) |