Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.445 | 6.445 | 6.307 | 6.353 | 10,331,515 | -0.07(-1.11%) |
Jan 30, 2006 | 6.558 | 6.625 | 6.416 | 6.425 | 4,028,359 | -0.11(-1.64%) |
Jan 27, 2006 | 6.456 | 6.668 | 6.451 | 6.532 | 6,405,428 | +0.08(+1.17%) |
Jan 26, 2006 | 6.518 | 6.572 | 6.385 | 6.456 | 5,749,243 | +0.01(+0.10%) |
Jan 25, 2006 | 6.458 | 6.550 | 6.387 | 6.449 | 5,159,116 | -0.04(-0.69%) |
Jan 24, 2006 | 6.356 | 6.527 | 6.356 | 6.494 | 11,523,598 | +0.13(+2.03%) |
Jan 23, 2006 | 6.472 | 6.543 | 6.349 | 6.365 | 5,949,122 | -0.11(-1.75%) |
Jan 20, 2006 | 6.686 | 6.770 | 6.429 | 6.478 | 7,515,173 | -0.21(-3.07%) |
Jan 19, 2006 | 6.610 | 6.752 | 6.576 | 6.683 | 3,650,205 | +0.07(+1.01%) |
Jan 18, 2006 | 6.659 | 6.888 | 6.055 | 6.616 | 6,929,371 | -0.07(-1.07%) |
Jan 17, 2006 | 6.748 | 6.822 | 6.601 | 6.688 | 6,187,677 | -0.11(-1.64%) |
Jan 13, 2006 | 6.828 | 6.895 | 6.775 | 6.799 | 5,112,908 | +0.01(+0.10%) |
Jan 12, 2006 | 6.777 | 6.920 | 6.769 | 6.793 | 4,547,718 | +0.01(+0.16%) |
Jan 11, 2006 | 6.759 | 6.837 | 6.619 | 6.781 | 6,551,235 | +0.01(+0.16%) |
Jan 10, 2006 | 6.672 | 6.770 | 6.672 | 6.770 | 5,130,524 | +0.04(+0.60%) |
Jan 09, 2006 | 6.505 | 6.752 | 6.505 | 6.730 | 8,535,490 | +0.17(+2.65%) |
Jan 06, 2006 | 6.572 | 6.576 | 6.438 | 6.556 | 8,228,951 | +0.07(+1.10%) |
Jan 05, 2006 | 6.672 | 6.692 | 6.416 | 6.485 | 8,831,751 | -0.13(-2.02%) |
Jan 04, 2006 | 6.583 | 6.726 | 6.521 | 6.619 | 12,403,297 | +0.06(+0.85%) |
Jan 03, 2006 | 6.409 | 6.612 | 6.293 | 6.563 | 10,409,286 | +0.12(+1.87%) |
Dec 30, 2005 | 6.445 | 6.534 | 6.427 | 6.443 | 2,467,713 | -0.04(-0.65%) |
Dec 29, 2005 | 6.431 | 6.545 | 6.389 | 6.485 | 4,604,939 | +0.04(+0.62%) |
Dec 28, 2005 | 6.422 | 6.529 | 6.416 | 6.445 | 3,429,404 | +0.02(+0.31%) |
Dec 27, 2005 | 6.581 | 6.630 | 6.418 | 6.425 | 4,074,016 | -0.18(-2.70%) |
Dec 23, 2005 | 6.594 | 6.628 | 6.563 | 6.603 | 3,292,825 | +0.04(+0.65%) |
Dec 22, 2005 | 6.391 | 6.585 | 6.371 | 6.561 | 6,536,037 | +0.19(+3.01%) |
Dec 21, 2005 | 6.396 | 6.483 | 6.315 | 6.369 | 3,234,751 | -0.04(-0.59%) |
Dec 20, 2005 | 6.367 | 6.422 | 6.273 | 6.407 | 2,936,647 | +0.08(+1.27%) |
Dec 19, 2005 | 6.353 | 6.436 | 6.286 | 6.327 | 5,928,882 | +0.03(+0.42%) |
Dec 16, 2005 | 6.351 | 6.396 | 6.286 | 6.300 | 9,620,707 | +0.01(+0.11%) |
Dec 15, 2005 | 6.409 | 6.420 | 6.211 | 6.293 | 3,096,229 | -0.07(-1.05%) |
Dec 14, 2005 | 6.240 | 6.469 | 6.240 | 6.360 | 7,085,935 | +0.12(+1.93%) |
Dec 13, 2005 | 6.088 | 6.275 | 6.032 | 6.240 | 6,655,023 | +0.17(+2.75%) |
Dec 12, 2005 | 6.122 | 6.144 | 6.059 | 6.072 | 4,979,352 | -0.05(-0.80%) |
Dec 09, 2005 | 6.095 | 6.154 | 6.021 | 6.122 | 4,580,688 | +0.01(+0.15%) |
Dec 08, 2005 | 6.186 | 6.246 | 6.055 | 6.113 | 3,886,962 | -0.06(-0.98%) |
Dec 07, 2005 | 6.159 | 6.211 | 6.104 | 6.173 | 3,737,167 | +0.04(+0.58%) |
Dec 06, 2005 | 6.246 | 6.275 | 6.128 | 6.137 | 5,273,173 | -0.11(-1.71%) |
Dec 05, 2005 | 6.179 | 6.264 | 6.162 | 6.244 | 6,999,466 | +0.00(+0.04%) |
Dec 02, 2005 | 6.104 | 6.320 | 6.086 | 6.242 | 7,133,619 | +0.04(+0.57%) |
Dec 01, 2005 | 6.153 | 6.233 | 6.064 | 6.206 | 8,462,510 | +0.08(+1.24%) |
Nov 30, 2005 | 6.208 | 6.222 | 6.104 | 6.130 | 6,105,210 | -0.02(-0.25%) |
Nov 29, 2005 | 6.068 | 6.202 | 6.041 | 6.146 | 7,449,402 | +0.10(+1.73%) |
Nov 28, 2005 | 6.006 | 6.119 | 5.963 | 6.041 | 8,526,518 | +0.02(+0.41%) |
Nov 25, 2005 | 5.950 | 6.032 | 5.872 | 6.017 | 2,710,445 | +0.04(+0.67%) |
Nov 23, 2005 | 5.856 | 5.990 | 5.856 | 5.977 | 4,166,316 | +0.08(+1.32%) |
Nov 22, 2005 | 5.834 | 5.908 | 5.787 | 5.899 | 7,675,066 | +0.01(+0.15%) |
Nov 21, 2005 | 5.716 | 5.896 | 5.680 | 5.890 | 7,051,825 | +0.13(+2.32%) |
Nov 18, 2005 | 5.863 | 5.883 | 5.682 | 5.756 | 7,093,287 | -0.04(-0.69%) |
Nov 17, 2005 | 5.582 | 5.796 | 5.582 | 5.796 | 7,013,637 | +0.21(+3.83%) |
Nov 16, 2005 | 5.607 | 5.651 | 5.573 | 5.582 | 9,341,855 | -0.03(-0.60%) |
Nov 15, 2005 | 5.729 | 5.821 | 5.578 | 5.615 | 10,545,664 | -0.24(-4.15%) |
Nov 14, 2005 | 5.814 | 5.870 | 5.796 | 5.858 | 5,190,432 | +0.04(+0.77%) |
Nov 11, 2005 | 5.792 | 5.852 | 5.769 | 5.814 | 4,094,960 | +0.03(+0.54%) |
Nov 10, 2005 | 5.707 | 5.798 | 5.640 | 5.783 | 7,009,990 | +0.09(+1.61%) |
Nov 09, 2005 | 5.647 | 5.720 | 5.549 | 5.691 | 4,008,783 | +0.05(+0.91%) |
Nov 08, 2005 | 5.658 | 5.740 | 5.609 | 5.640 | 4,010,026 | -0.05(-0.86%) |
Nov 07, 2005 | 5.751 | 5.803 | 5.685 | 5.689 | 7,668,427 | -0.06(-1.09%) |
Nov 04, 2005 | 5.796 | 5.816 | 5.696 | 5.751 | 7,823,138 | -0.03(-0.46%) |
Nov 03, 2005 | 5.870 | 6.142 | 5.763 | 5.778 | 22,457,280 | -0.45(-7.26%) |
Nov 02, 2005 | 6.008 | 6.255 | 6.008 | 6.231 | 7,619,110 | +0.15(+2.53%) |