Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.544 | 6.628 | 6.544 | 6.618 | 1,706,207 | +0.02(+0.32%) |
Jan 30, 2006 | 6.609 | 6.630 | 6.525 | 6.597 | 2,568,367 | +0.00(+0.03%) |
Jan 27, 2006 | 6.473 | 6.609 | 6.513 | 6.595 | 1,221,511 | +0.12(+1.88%) |
Jan 26, 2006 | 6.450 | 6.496 | 6.425 | 6.473 | 1,426,923 | +0.02(+0.36%) |
Jan 25, 2006 | 6.484 | 6.525 | 6.410 | 6.450 | 1,568,472 | -0.03(-0.45%) |
Jan 24, 2006 | 6.347 | 6.488 | 6.347 | 6.479 | 1,301,102 | +0.11(+1.75%) |
Jan 23, 2006 | 6.345 | 6.393 | 6.335 | 6.368 | 1,041,835 | +0.04(+0.70%) |
Jan 20, 2006 | 6.481 | 6.481 | 6.311 | 6.324 | 1,127,145 | -0.12(-1.89%) |
Jan 19, 2006 | 6.347 | 6.446 | 6.311 | 6.446 | 818,312 | +0.13(+2.03%) |
Jan 18, 2006 | 6.337 | 6.387 | 6.282 | 6.318 | 1,503,655 | -0.04(-0.66%) |
Jan 17, 2006 | 6.374 | 6.374 | 6.320 | 6.360 | 1,201,017 | -0.03(-0.43%) |
Jan 13, 2006 | 6.423 | 6.435 | 6.370 | 6.387 | 1,602,310 | -0.05(-0.78%) |
Jan 12, 2006 | 6.484 | 6.484 | 6.400 | 6.437 | 1,075,673 | -0.03(-0.39%) |
Jan 11, 2006 | 6.456 | 6.479 | 6.410 | 6.463 | 1,563,229 | +0.00(+0.00%) |
Jan 10, 2006 | 6.389 | 6.498 | 6.379 | 6.463 | 1,250,583 | +0.03(+0.49%) |
Jan 09, 2006 | 6.337 | 6.442 | 6.337 | 6.431 | 1,523,672 | +0.08(+1.26%) |
Jan 06, 2006 | 6.337 | 6.366 | 6.274 | 6.351 | 2,122,274 | +0.05(+0.73%) |
Jan 05, 2006 | 6.217 | 6.332 | 6.202 | 6.305 | 2,031,721 | +0.08(+1.21%) |
Jan 04, 2006 | 6.123 | 6.244 | 6.100 | 6.230 | 2,034,581 | +0.10(+1.68%) |
Jan 03, 2006 | 6.001 | 6.133 | 5.892 | 6.127 | 1,592,301 | +0.16(+2.64%) |
Dec 30, 2005 | 5.944 | 5.990 | 5.930 | 5.969 | 1,071,860 | -0.03(-0.45%) |
Dec 29, 2005 | 6.070 | 6.091 | 5.993 | 5.997 | 586,687 | -0.08(-1.24%) |
Dec 28, 2005 | 6.104 | 6.123 | 6.039 | 6.072 | 642,449 | -0.01(-0.10%) |
Dec 27, 2005 | 6.156 | 6.167 | 6.072 | 6.079 | 1,713,833 | -0.07(-1.06%) |
Dec 23, 2005 | 6.148 | 6.186 | 6.139 | 6.144 | 1,163,366 | +0.02(+0.27%) |
Dec 22, 2005 | 6.242 | 6.242 | 6.028 | 6.127 | 3,012,553 | +0.06(+1.00%) |
Dec 21, 2005 | 6.013 | 6.104 | 5.980 | 6.066 | 1,205,783 | +0.05(+0.77%) |
Dec 20, 2005 | 6.022 | 6.068 | 5.946 | 6.020 | 1,063,758 | +0.01(+0.21%) |
Dec 19, 2005 | 6.116 | 6.116 | 6.001 | 6.007 | 1,038,022 | -0.08(-1.34%) |
Dec 16, 2005 | 6.104 | 6.133 | 6.070 | 6.089 | 2,603,158 | -0.01(-0.21%) |
Dec 15, 2005 | 6.207 | 6.211 | 6.079 | 6.102 | 2,096,538 | -0.09(-1.49%) |
Dec 14, 2005 | 6.144 | 6.223 | 6.095 | 6.194 | 1,816,777 | +0.04(+0.65%) |
Dec 13, 2005 | 6.127 | 6.160 | 6.076 | 6.154 | 1,113,801 | +0.05(+0.83%) |
Dec 12, 2005 | 6.179 | 6.225 | 6.081 | 6.104 | 1,223,894 | -0.08(-1.22%) |
Dec 09, 2005 | 6.177 | 6.223 | 6.146 | 6.179 | 693,444 | -0.01(-0.10%) |
Dec 08, 2005 | 6.129 | 6.263 | 6.127 | 6.186 | 1,159,077 | +0.03(+0.44%) |
Dec 07, 2005 | 6.242 | 6.255 | 6.089 | 6.158 | 2,416,333 | +0.14(+2.30%) |
Dec 06, 2005 | 6.114 | 6.127 | 6.003 | 6.020 | 1,071,860 | -0.08(-1.31%) |
Dec 05, 2005 | 6.125 | 6.125 | 6.020 | 6.100 | 1,335,894 | -0.06(-0.99%) |
Dec 02, 2005 | 6.165 | 6.173 | 6.089 | 6.160 | 1,266,787 | -0.04(-0.58%) |
Dec 01, 2005 | 6.049 | 6.196 | 6.060 | 6.196 | 1,823,450 | +0.15(+2.43%) |
Nov 30, 2005 | 6.058 | 6.091 | 6.016 | 6.049 | 1,680,948 | +0.01(+0.21%) |
Nov 29, 2005 | 6.032 | 6.074 | 6.020 | 6.037 | 1,456,472 | +0.02(+0.31%) |
Nov 28, 2005 | 6.135 | 6.137 | 6.018 | 6.018 | 1,028,967 | -0.13(-2.12%) |
Nov 25, 2005 | 6.074 | 6.162 | 6.037 | 6.148 | 568,577 | +0.07(+1.21%) |
Nov 23, 2005 | 6.039 | 6.095 | 6.034 | 6.074 | 1,099,979 | -0.04(-0.62%) |
Nov 22, 2005 | 6.041 | 6.141 | 6.009 | 6.112 | 2,736,128 | +0.06(+1.04%) |
Nov 21, 2005 | 6.068 | 6.074 | 5.982 | 6.049 | 1,700,965 | -0.02(-0.31%) |
Nov 18, 2005 | 6.131 | 6.131 | 6.037 | 6.068 | 1,517,476 | -0.01(-0.10%) |
Nov 17, 2005 | 5.932 | 6.087 | 5.898 | 6.074 | 1,551,314 | +0.17(+2.92%) |
Nov 16, 2005 | 5.982 | 5.986 | 5.881 | 5.902 | 738,721 | -0.06(-1.06%) |
Nov 15, 2005 | 5.997 | 6.055 | 5.932 | 5.965 | 1,669,986 | -0.03(-0.56%) |
Nov 14, 2005 | 6.064 | 6.083 | 5.974 | 5.999 | 620,049 | -0.05(-0.90%) |
Nov 11, 2005 | 6.024 | 6.087 | 6.007 | 6.053 | 1,527,961 | +0.03(+0.49%) |
Nov 10, 2005 | 5.883 | 6.032 | 5.812 | 6.024 | 1,385,936 | +0.13(+2.17%) |
Nov 09, 2005 | 5.764 | 5.967 | 5.762 | 5.896 | 2,035,534 | +0.13(+2.29%) |
Nov 08, 2005 | 5.770 | 5.808 | 5.726 | 5.764 | 1,028,014 | -0.04(-0.65%) |
Nov 07, 2005 | 5.787 | 5.854 | 5.768 | 5.802 | 1,323,979 | +0.01(+0.25%) |
Nov 04, 2005 | 5.802 | 5.812 | 5.699 | 5.787 | 2,381,542 | -0.03(-0.51%) |
Nov 03, 2005 | 5.873 | 5.951 | 5.762 | 5.816 | 1,814,871 | -0.03(-0.43%) |
Nov 02, 2005 | 5.779 | 5.841 | 5.688 | 5.841 | 1,698,582 | +0.05(+0.80%) |