Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.371 | 6.428 | 6.367 | 6.399 | 352,970 | +0.01(+0.17%) |
Jan 30, 2006 | 6.399 | 6.410 | 6.374 | 6.389 | 249,648 | -0.01(-0.22%) |
Jan 27, 2006 | 6.389 | 6.442 | 6.389 | 6.403 | 319,181 | +0.00(+0.06%) |
Jan 26, 2006 | 6.381 | 6.406 | 6.374 | 6.399 | 328,955 | +0.02(+0.28%) |
Jan 25, 2006 | 6.364 | 6.396 | 6.364 | 6.381 | 411,054 | +0.03(+0.45%) |
Jan 24, 2006 | 6.324 | 6.364 | 6.321 | 6.353 | 298,237 | +0.03(+0.45%) |
Jan 23, 2006 | 6.313 | 6.338 | 6.303 | 6.324 | 246,855 | +0.02(+0.28%) |
Jan 20, 2006 | 6.303 | 6.317 | 6.295 | 6.306 | 292,373 | -0.01(-0.11%) |
Jan 19, 2006 | 6.267 | 6.313 | 6.263 | 6.313 | 297,679 | +0.00(+0.00%) |
Jan 18, 2006 | 6.285 | 6.331 | 6.278 | 6.313 | 306,056 | +0.01(+0.23%) |
Jan 17, 2006 | 6.303 | 6.313 | 6.285 | 6.299 | 199,662 | -0.00(-0.06%) |
Jan 13, 2006 | 6.313 | 6.321 | 6.281 | 6.303 | 244,063 | -0.01(-0.11%) |
Jan 12, 2006 | 6.281 | 6.321 | 6.281 | 6.310 | 370,004 | +0.01(+0.23%) |
Jan 11, 2006 | 6.295 | 6.324 | 6.288 | 6.295 | 251,882 | -0.01(-0.23%) |
Jan 10, 2006 | 6.285 | 6.335 | 6.270 | 6.310 | 390,948 | +0.03(+0.51%) |
Jan 09, 2006 | 6.242 | 6.310 | 6.242 | 6.278 | 352,691 | +0.04(+0.57%) |
Jan 06, 2006 | 6.235 | 6.242 | 6.202 | 6.242 | 310,524 | -0.01(-0.23%) |
Jan 05, 2006 | 6.220 | 6.267 | 6.220 | 6.256 | 274,501 | +0.02(+0.34%) |
Jan 04, 2006 | 6.159 | 6.235 | 6.159 | 6.235 | 337,611 | +0.09(+1.40%) |
Jan 03, 2006 | 6.088 | 6.159 | 6.070 | 6.149 | 459,084 | +0.08(+1.36%) |
Dec 30, 2005 | 6.059 | 6.106 | 6.023 | 6.066 | 930,736 | +0.01(+0.18%) |
Dec 29, 2005 | 6.052 | 6.059 | 6.016 | 6.056 | 784,409 | +0.03(+0.48%) |
Dec 28, 2005 | 6.020 | 6.059 | 6.020 | 6.027 | 625,796 | -0.01(-0.12%) |
Dec 27, 2005 | 6.002 | 6.041 | 5.987 | 6.034 | 771,285 | +0.02(+0.36%) |
Dec 23, 2005 | 5.973 | 6.059 | 5.973 | 6.013 | 615,185 | +0.03(+0.42%) |
Dec 22, 2005 | 6.002 | 6.016 | 5.970 | 5.987 | 484,217 | -0.01(-0.24%) |
Dec 21, 2005 | 6.023 | 6.038 | 5.991 | 6.002 | 743,639 | -0.05(-0.89%) |
Dec 20, 2005 | 6.095 | 6.116 | 6.056 | 6.056 | 798,372 | -0.04(-0.70%) |
Dec 19, 2005 | 6.106 | 6.131 | 6.081 | 6.099 | 528,617 | +0.00(+0.06%) |
Dec 16, 2005 | 6.052 | 6.106 | 6.052 | 6.095 | 485,613 | -0.01(-0.23%) |
Dec 15, 2005 | 6.002 | 6.109 | 5.998 | 6.109 | 1,226,460 | +0.08(+1.25%) |
Dec 14, 2005 | 6.041 | 6.059 | 6.013 | 6.034 | 651,487 | -0.02(-0.30%) |
Dec 13, 2005 | 6.088 | 6.088 | 6.045 | 6.052 | 605,132 | -0.03(-0.47%) |
Dec 12, 2005 | 6.116 | 6.127 | 6.056 | 6.081 | 325,045 | -0.04(-0.64%) |
Dec 09, 2005 | 6.127 | 6.152 | 6.116 | 6.120 | 593,403 | -0.03(-0.41%) |
Dec 08, 2005 | 6.127 | 6.174 | 6.124 | 6.145 | 397,929 | +0.02(+0.29%) |
Dec 07, 2005 | 6.134 | 6.141 | 6.088 | 6.127 | 401,559 | -0.01(-0.12%) |
Dec 06, 2005 | 6.127 | 6.192 | 6.124 | 6.134 | 499,017 | -0.03(-0.41%) |
Dec 05, 2005 | 6.088 | 6.159 | 6.088 | 6.159 | 519,681 | +0.05(+0.76%) |
Dec 02, 2005 | 6.113 | 6.138 | 6.106 | 6.113 | 447,356 | -0.04(-0.64%) |
Dec 01, 2005 | 6.145 | 6.177 | 6.134 | 6.152 | 452,382 | +0.01(+0.12%) |
Nov 30, 2005 | 6.141 | 6.174 | 6.131 | 6.145 | 447,635 | -0.03(-0.46%) |
Nov 29, 2005 | 6.124 | 6.177 | 6.113 | 6.174 | 513,538 | +0.03(+0.41%) |
Nov 28, 2005 | 6.124 | 6.159 | 6.102 | 6.149 | 451,824 | -0.00(-0.06%) |
Nov 25, 2005 | 6.184 | 6.184 | 6.095 | 6.152 | 204,130 | +0.04(+0.64%) |
Nov 23, 2005 | 6.041 | 6.131 | 6.034 | 6.113 | 610,158 | +0.05(+0.83%) |
Nov 22, 2005 | 6.052 | 6.095 | 6.038 | 6.063 | 683,321 | -0.01(-0.12%) |
Nov 21, 2005 | 6.070 | 6.102 | 6.041 | 6.070 | 711,246 | -0.07(-1.17%) |
Nov 18, 2005 | 6.131 | 6.159 | 6.113 | 6.141 | 423,620 | +0.00(+0.06%) |
Nov 17, 2005 | 6.174 | 6.184 | 6.127 | 6.138 | 597,592 | -0.04(-0.58%) |
Nov 16, 2005 | 6.188 | 6.231 | 6.174 | 6.174 | 499,576 | -0.04(-0.69%) |
Nov 15, 2005 | 6.177 | 6.224 | 6.174 | 6.217 | 409,378 | +0.03(+0.52%) |
Nov 14, 2005 | 6.267 | 6.270 | 6.181 | 6.184 | 240,991 | -0.09(-1.37%) |
Nov 11, 2005 | 6.267 | 6.292 | 6.256 | 6.270 | 380,895 | +0.00(+0.00%) |
Nov 10, 2005 | 6.249 | 6.270 | 6.231 | 6.270 | 284,275 | +0.03(+0.52%) |
Nov 09, 2005 | 6.213 | 6.245 | 6.206 | 6.238 | 328,955 | +0.01(+0.12%) |
Nov 08, 2005 | 6.242 | 6.245 | 6.199 | 6.231 | 353,528 | -0.01(-0.11%) |
Nov 07, 2005 | 6.217 | 6.242 | 6.177 | 6.238 | 297,399 | +0.04(+0.64%) |
Nov 04, 2005 | 6.217 | 6.238 | 6.181 | 6.199 | 240,991 | -0.03(-0.40%) |
Nov 03, 2005 | 6.202 | 6.231 | 6.199 | 6.224 | 291,535 | +0.04(+0.58%) |
Nov 02, 2005 | 6.188 | 6.238 | 6.188 | 6.188 | 310,803 | -0.00(-0.06%) |