Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.270 | 6.270 | 6.127 | 6.156 | 19,313 | -0.25(-3.91%) |
Jan 30, 2006 | 6.441 | 6.537 | 6.281 | 6.406 | 10,167 | -0.03(-0.53%) |
Jan 27, 2006 | 6.281 | 6.486 | 6.281 | 6.441 | 13,685 | +0.10(+1.53%) |
Jan 26, 2006 | 6.241 | 6.344 | 6.241 | 6.344 | 14,495 | +0.23(+3.82%) |
Jan 25, 2006 | 6.298 | 6.298 | 6.104 | 6.110 | 4,738 | -0.16(-2.55%) |
Jan 24, 2006 | 6.093 | 6.270 | 5.990 | 6.270 | 7,832 | +0.22(+3.58%) |
Jan 23, 2006 | 6.144 | 6.150 | 5.990 | 6.053 | 4,035 | +0.07(+1.14%) |
Jan 20, 2006 | 6.161 | 6.161 | 5.985 | 5.985 | 141,238 | -0.07(-1.22%) |
Jan 19, 2006 | 5.996 | 6.064 | 5.996 | 6.059 | 19,550 | +0.07(+1.24%) |
Jan 18, 2006 | 5.985 | 6.036 | 5.985 | 5.985 | 25,459 | +0.00(+0.00%) |
Jan 17, 2006 | 5.888 | 5.985 | 5.831 | 5.985 | 73,304 | +0.02(+0.38%) |
Jan 13, 2006 | 6.099 | 6.161 | 5.921 | 5.962 | 53,192 | -0.14(-2.24%) |
Jan 12, 2006 | 6.270 | 6.270 | 6.099 | 6.099 | 81,057 | -0.17(-2.73%) |
Jan 11, 2006 | 6.241 | 6.270 | 6.144 | 6.270 | 26,310 | -0.01(-0.18%) |
Jan 10, 2006 | 6.304 | 6.310 | 6.264 | 6.281 | 15,836 | -0.05(-0.72%) |
Jan 09, 2006 | 6.423 | 6.492 | 6.235 | 6.327 | 42,811 | -0.15(-2.29%) |
Jan 06, 2006 | 6.555 | 6.555 | 6.475 | 6.475 | 13,221 | -0.08(-1.22%) |
Jan 05, 2006 | 6.555 | 6.629 | 6.498 | 6.555 | 8,844 | -0.07(-1.03%) |
Jan 04, 2006 | 6.731 | 6.754 | 6.600 | 6.623 | 3,854 | -0.03(-0.43%) |
Jan 03, 2006 | 6.720 | 6.726 | 6.492 | 6.651 | 7,749 | -0.06(-0.85%) |
Dec 30, 2005 | 6.532 | 6.720 | 6.435 | 6.708 | 37,525 | +0.09(+1.29%) |
Dec 29, 2005 | 6.629 | 6.697 | 6.560 | 6.623 | 7,940 | -0.01(-0.09%) |
Dec 28, 2005 | 6.572 | 6.714 | 6.572 | 6.629 | 3,508 | +0.01(+0.09%) |
Dec 27, 2005 | 6.640 | 6.651 | 6.589 | 6.623 | 3,333 | -0.03(-0.51%) |
Dec 23, 2005 | 6.657 | 6.754 | 6.657 | 6.657 | 1,808 | -0.09(-1.35%) |
Dec 22, 2005 | 6.754 | 6.783 | 6.674 | 6.748 | 2,405 | +0.05(+0.77%) |
Dec 21, 2005 | 6.760 | 6.760 | 6.697 | 6.697 | 2,105 | -0.06(-0.93%) |
Dec 20, 2005 | 6.669 | 6.760 | 6.634 | 6.760 | 18,162 | -0.05(-0.67%) |
Dec 19, 2005 | 6.794 | 6.828 | 6.526 | 6.805 | 26,215 | -0.09(-1.32%) |
Dec 16, 2005 | 7.068 | 7.068 | 6.845 | 6.897 | 84,896 | -0.21(-2.89%) |
Dec 15, 2005 | 7.090 | 7.136 | 6.988 | 7.102 | 21,164 | -0.06(-0.80%) |
Dec 14, 2005 | 7.221 | 7.244 | 7.107 | 7.159 | 3,417 | -0.03(-0.40%) |
Dec 13, 2005 | 7.102 | 7.221 | 7.102 | 7.187 | 10,049 | +0.05(+0.64%) |
Dec 12, 2005 | 7.221 | 7.227 | 7.142 | 7.142 | 2,347 | -0.01(-0.08%) |
Dec 09, 2005 | 7.182 | 7.182 | 7.090 | 7.147 | 1,754 | -0.04(-0.56%) |
Dec 08, 2005 | 7.204 | 7.204 | 7.022 | 7.187 | 10,700 | -0.03(-0.39%) |
Dec 07, 2005 | 7.182 | 7.261 | 7.045 | 7.216 | 28,305 | +0.08(+1.12%) |
Dec 06, 2005 | 7.187 | 7.347 | 7.090 | 7.136 | 4,568 | +0.08(+1.13%) |
Dec 05, 2005 | 7.170 | 7.182 | 7.039 | 7.056 | 5,638 | -0.17(-2.37%) |
Dec 02, 2005 | 7.227 | 7.275 | 7.113 | 7.227 | 7,977 | +0.00(+0.00%) |
Dec 01, 2005 | 7.347 | 7.392 | 7.227 | 7.227 | 7,549 | +0.02(+0.24%) |
Nov 30, 2005 | 7.107 | 7.210 | 7.068 | 7.210 | 10,155 | +0.09(+1.28%) |
Nov 29, 2005 | 7.050 | 7.119 | 6.982 | 7.119 | 8,035 | +0.08(+1.13%) |
Nov 28, 2005 | 7.318 | 7.318 | 6.988 | 7.039 | 17,025 | -0.28(-3.89%) |
Nov 25, 2005 | 7.324 | 7.324 | 7.324 | 7.324 | 1,150 | -0.03(-0.39%) |
Nov 23, 2005 | 7.381 | 7.381 | 7.335 | 7.353 | 8,421 | +0.08(+1.10%) |
Nov 22, 2005 | 7.210 | 7.353 | 7.187 | 7.273 | 20,762 | -0.10(-1.31%) |
Nov 21, 2005 | 7.330 | 7.381 | 7.301 | 7.370 | 4,368 | -0.01(-0.08%) |
Nov 18, 2005 | 7.341 | 7.375 | 7.318 | 7.375 | 3,817 | +0.15(+2.13%) |
Nov 17, 2005 | 7.016 | 7.221 | 6.942 | 7.221 | 4,826 | +0.33(+4.80%) |
Nov 16, 2005 | 7.022 | 7.056 | 6.834 | 6.891 | 9,519 | -0.17(-2.34%) |
Nov 15, 2005 | 7.062 | 7.193 | 6.948 | 7.056 | 4,405 | -0.14(-1.98%) |
Nov 14, 2005 | 7.296 | 7.444 | 7.176 | 7.199 | 12,028 | -0.23(-3.07%) |
Nov 11, 2005 | 7.370 | 7.575 | 7.370 | 7.427 | 11,272 | -0.07(-0.91%) |
Nov 10, 2005 | 7.233 | 7.546 | 7.233 | 7.495 | 30,815 | +0.09(+1.15%) |
Nov 09, 2005 | 7.518 | 7.569 | 7.370 | 7.410 | 12,011 | +0.12(+1.64%) |
Nov 08, 2005 | 7.318 | 7.381 | 7.273 | 7.290 | 3,294 | -0.12(-1.62%) |
Nov 07, 2005 | 7.569 | 7.569 | 7.404 | 7.410 | 11,200 | -0.05(-0.69%) |
Nov 04, 2005 | 7.495 | 7.569 | 7.461 | 7.461 | 5,868 | -0.09(-1.21%) |
Nov 03, 2005 | 7.666 | 7.666 | 7.455 | 7.552 | 14,157 | -0.05(-0.60%) |
Nov 02, 2005 | 7.467 | 7.598 | 7.364 | 7.598 | 20,259 | +0.13(+1.76%) |