Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.652 | 6.718 | 6.566 | 6.658 | 4,683,221 | -0.02(-0.30%) |
Jan 30, 2006 | 6.757 | 6.764 | 6.652 | 6.678 | 4,291,853 | -0.05(-0.78%) |
Jan 27, 2006 | 6.803 | 6.889 | 6.605 | 6.731 | 5,376,914 | -0.08(-1.16%) |
Jan 26, 2006 | 6.737 | 6.836 | 6.757 | 6.810 | 3,786,411 | +0.08(+1.18%) |
Jan 25, 2006 | 6.685 | 6.731 | 6.559 | 6.731 | 2,529,634 | +0.04(+0.59%) |
Jan 24, 2006 | 6.579 | 6.698 | 6.579 | 6.691 | 7,214,524 | +0.11(+1.70%) |
Jan 23, 2006 | 6.487 | 6.586 | 6.487 | 6.579 | 3,160,374 | +0.09(+1.42%) |
Jan 20, 2006 | 6.605 | 6.638 | 6.480 | 6.487 | 5,033,784 | -0.18(-2.67%) |
Jan 19, 2006 | 6.592 | 6.671 | 6.559 | 6.665 | 2,985,775 | +0.07(+1.10%) |
Jan 18, 2006 | 6.533 | 6.605 | 6.526 | 6.592 | 2,838,481 | +0.03(+0.50%) |
Jan 17, 2006 | 6.526 | 6.605 | 6.526 | 6.559 | 3,514,729 | -0.03(-0.50%) |
Jan 13, 2006 | 6.599 | 6.625 | 6.500 | 6.592 | 3,453,293 | +0.03(+0.40%) |
Jan 12, 2006 | 6.592 | 6.612 | 6.526 | 6.566 | 2,262,654 | -0.04(-0.60%) |
Jan 11, 2006 | 6.612 | 6.645 | 6.566 | 6.605 | 10,091,991 | +0.01(+0.20%) |
Jan 10, 2006 | 6.698 | 6.724 | 6.520 | 6.592 | 8,967,187 | -0.15(-2.15%) |
Jan 09, 2006 | 6.803 | 6.823 | 6.731 | 6.737 | 4,418,365 | +0.00(+0.00%) |
Jan 06, 2006 | 6.783 | 6.830 | 6.691 | 6.737 | 9,181,529 | +0.11(+1.59%) |
Jan 05, 2006 | 6.480 | 6.645 | 6.480 | 6.632 | 5,343,541 | +0.13(+2.03%) |
Jan 04, 2006 | 6.414 | 6.566 | 6.396 | 6.500 | 6,784,171 | +0.09(+1.34%) |
Jan 03, 2006 | 6.368 | 6.421 | 6.296 | 6.414 | 2,830,441 | +0.05(+0.83%) |
Dec 30, 2005 | 6.329 | 6.394 | 6.249 | 6.362 | 3,356,968 | -0.03(-0.41%) |
Dec 29, 2005 | 6.282 | 6.447 | 6.282 | 6.388 | 4,803,362 | +0.07(+1.04%) |
Dec 28, 2005 | 6.289 | 6.342 | 6.236 | 6.322 | 2,871,399 | +0.01(+0.10%) |
Dec 27, 2005 | 6.381 | 6.441 | 6.289 | 6.315 | 3,157,492 | -0.09(-1.44%) |
Dec 23, 2005 | 6.427 | 6.449 | 6.362 | 6.408 | 2,948,762 | -0.01(-0.21%) |
Dec 22, 2005 | 6.394 | 6.480 | 6.329 | 6.421 | 2,867,303 | -0.02(-0.31%) |
Dec 21, 2005 | 6.342 | 6.520 | 6.335 | 6.441 | 4,859,640 | +0.14(+2.20%) |
Dec 20, 2005 | 6.401 | 6.441 | 6.243 | 6.302 | 3,719,818 | -0.14(-2.15%) |
Dec 19, 2005 | 6.460 | 6.500 | 6.408 | 6.441 | 4,063,555 | -0.04(-0.61%) |
Dec 16, 2005 | 6.408 | 6.520 | 6.394 | 6.480 | 7,204,968 | +0.08(+1.24%) |
Dec 15, 2005 | 6.236 | 6.434 | 6.184 | 6.401 | 17,469,130 | +0.17(+2.75%) |
Dec 14, 2005 | 6.177 | 6.243 | 6.157 | 6.230 | 6,035,262 | +0.04(+0.64%) |
Dec 13, 2005 | 6.203 | 6.223 | 6.144 | 6.190 | 4,245,283 | -0.07(-1.05%) |
Dec 12, 2005 | 6.230 | 6.282 | 6.170 | 6.256 | 5,411,348 | +0.03(+0.42%) |
Dec 09, 2005 | 6.230 | 6.269 | 6.144 | 6.230 | 4,324,012 | -0.03(-0.42%) |
Dec 08, 2005 | 6.098 | 6.282 | 6.058 | 6.256 | 12,435,802 | +0.23(+3.83%) |
Dec 07, 2005 | 6.019 | 6.032 | 5.992 | 6.025 | 5,966,393 | -0.04(-0.65%) |
Dec 06, 2005 | 6.111 | 6.111 | 5.986 | 6.065 | 5,610,066 | -0.05(-0.86%) |
Dec 05, 2005 | 6.170 | 6.427 | 6.032 | 6.118 | 10,291,923 | -0.04(-0.64%) |
Dec 02, 2005 | 6.157 | 52.80 | 6.091 | 6.157 | 7,407,630 | +0.00(+0.00%) |
Dec 01, 2005 | 6.144 | 6.401 | 6.118 | 6.157 | 4,957,482 | +0.01(+0.21%) |
Nov 30, 2005 | 6.177 | 6.203 | 6.098 | 6.144 | 8,715,225 | +0.01(+0.21%) |
Nov 29, 2005 | 6.421 | 6.427 | 6.091 | 6.131 | 23,247,728 | -0.29(-4.52%) |
Nov 28, 2005 | 6.427 | 6.474 | 6.394 | 6.421 | 5,802,413 | -0.02(-0.31%) |
Nov 25, 2005 | 6.467 | 6.513 | 6.414 | 6.441 | 3,720,577 | +0.01(+0.21%) |
Nov 23, 2005 | 6.480 | 6.533 | 6.421 | 6.427 | 5,834,875 | -0.07(-1.02%) |
Nov 22, 2005 | 6.546 | 6.553 | 6.460 | 6.493 | 4,935,487 | -0.04(-0.61%) |
Nov 21, 2005 | 6.553 | 6.652 | 6.526 | 6.533 | 23,566,588 | +0.04(+0.61%) |
Nov 18, 2005 | 6.520 | 6.520 | 6.355 | 6.493 | 4,901,204 | +0.11(+1.65%) |
Nov 17, 2005 | 6.381 | 6.414 | 6.342 | 6.388 | 4,048,537 | +0.01(+0.21%) |
Nov 16, 2005 | 6.427 | 6.441 | 6.310 | 6.375 | 5,169,246 | -0.05(-0.82%) |
Nov 15, 2005 | 6.447 | 6.493 | 6.368 | 6.427 | 4,668,962 | -0.04(-0.61%) |
Nov 14, 2005 | 6.546 | 7.186 | 6.447 | 6.467 | 4,115,586 | -0.10(-1.51%) |
Nov 11, 2005 | 6.619 | 6.619 | 6.487 | 6.566 | 4,621,027 | -0.05(-0.80%) |
Nov 10, 2005 | 6.632 | 6.638 | 6.559 | 6.619 | 4,317,641 | +0.01(+0.10%) |
Nov 09, 2005 | 6.856 | 6.863 | 6.441 | 6.612 | 20,925,154 | -0.29(-4.20%) |
Nov 08, 2005 | 6.909 | 7.001 | 6.823 | 6.902 | 8,249,375 | +0.01(+0.10%) |
Nov 07, 2005 | 7.027 | 7.054 | 6.882 | 6.896 | 4,697,025 | -0.13(-1.78%) |
Nov 04, 2005 | 7.021 | 7.027 | 6.928 | 7.021 | 2,503,391 | +0.01(+0.19%) |
Nov 03, 2005 | 6.928 | 7.054 | 6.915 | 7.008 | 5,856,416 | +0.09(+1.24%) |
Nov 02, 2005 | 6.856 | 6.922 | 6.849 | 6.922 | 4,908,334 | +0.05(+0.67%) |