Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.265 | 6.265 | 6.131 | 6.177 | 10,627,332 | -0.07(-1.11%) |
Jan 30, 2006 | 6.376 | 6.441 | 6.237 | 6.246 | 4,143,701 | -0.10(-1.64%) |
Jan 27, 2006 | 6.276 | 6.482 | 6.272 | 6.350 | 6,588,831 | +0.07(+1.17%) |
Jan 26, 2006 | 6.337 | 6.389 | 6.207 | 6.276 | 5,913,858 | +0.01(+0.10%) |
Jan 25, 2006 | 6.278 | 6.367 | 6.209 | 6.270 | 5,306,834 | -0.04(-0.69%) |
Jan 24, 2006 | 6.179 | 6.346 | 6.179 | 6.313 | 11,853,547 | +0.13(+2.03%) |
Jan 23, 2006 | 6.291 | 6.361 | 6.172 | 6.187 | 6,119,460 | -0.11(-1.76%) |
Jan 20, 2006 | 6.499 | 6.582 | 6.250 | 6.298 | 7,730,351 | -0.20(-3.07%) |
Jan 19, 2006 | 6.426 | 6.564 | 6.393 | 6.497 | 3,754,719 | +0.07(+1.01%) |
Jan 18, 2006 | 6.473 | 6.697 | 5.886 | 6.432 | 7,127,776 | -0.07(-1.07%) |
Jan 17, 2006 | 6.560 | 6.632 | 6.417 | 6.502 | 6,364,846 | -0.11(-1.64%) |
Jan 13, 2006 | 6.638 | 6.703 | 6.586 | 6.610 | 5,259,303 | +0.01(+0.10%) |
Jan 12, 2006 | 6.588 | 6.727 | 6.580 | 6.603 | 4,677,930 | +0.01(+0.16%) |
Jan 11, 2006 | 6.571 | 6.647 | 6.434 | 6.593 | 6,738,813 | +0.01(+0.16%) |
Jan 10, 2006 | 6.486 | 6.582 | 6.486 | 6.582 | 5,277,423 | +0.04(+0.60%) |
Jan 09, 2006 | 6.324 | 6.564 | 6.324 | 6.543 | 8,779,882 | +0.17(+2.65%) |
Jan 06, 2006 | 6.389 | 6.393 | 6.259 | 6.374 | 8,464,567 | +0.07(+1.10%) |
Jan 05, 2006 | 6.486 | 6.506 | 6.237 | 6.304 | 9,084,625 | -0.13(-2.02%) |
Jan 04, 2006 | 6.400 | 6.538 | 6.339 | 6.434 | 12,758,434 | +0.05(+0.85%) |
Jan 03, 2006 | 6.231 | 6.428 | 6.118 | 6.380 | 10,707,329 | +0.12(+1.87%) |
Dec 30, 2005 | 6.265 | 6.352 | 6.248 | 6.263 | 2,538,370 | -0.04(-0.65%) |
Dec 29, 2005 | 6.252 | 6.363 | 6.211 | 6.304 | 4,736,789 | +0.04(+0.62%) |
Dec 28, 2005 | 6.244 | 6.348 | 6.237 | 6.265 | 3,527,596 | +0.02(+0.31%) |
Dec 27, 2005 | 6.398 | 6.445 | 6.239 | 6.246 | 4,190,665 | -0.17(-2.70%) |
Dec 23, 2005 | 6.411 | 6.443 | 6.380 | 6.419 | 3,387,106 | +0.04(+0.65%) |
Dec 22, 2005 | 6.213 | 6.402 | 6.194 | 6.378 | 6,723,179 | +0.19(+3.01%) |
Dec 21, 2005 | 6.218 | 6.302 | 6.140 | 6.192 | 3,327,370 | -0.04(-0.59%) |
Dec 20, 2005 | 6.190 | 6.244 | 6.098 | 6.229 | 3,020,730 | +0.08(+1.27%) |
Dec 19, 2005 | 6.177 | 6.257 | 6.112 | 6.151 | 6,098,640 | +0.03(+0.42%) |
Dec 16, 2005 | 6.174 | 6.218 | 6.112 | 6.125 | 9,896,171 | +0.01(+0.11%) |
Dec 15, 2005 | 6.231 | 6.242 | 6.038 | 6.118 | 3,184,882 | -0.07(-1.05%) |
Dec 14, 2005 | 6.066 | 6.289 | 6.066 | 6.183 | 7,288,822 | +0.12(+1.93%) |
Dec 13, 2005 | 5.919 | 6.101 | 5.864 | 6.066 | 6,845,573 | +0.16(+2.75%) |
Dec 12, 2005 | 5.951 | 5.973 | 5.890 | 5.903 | 5,121,923 | -0.05(-0.80%) |
Dec 09, 2005 | 5.925 | 5.983 | 5.854 | 5.951 | 4,711,845 | +0.01(+0.15%) |
Dec 08, 2005 | 6.014 | 6.072 | 5.886 | 5.942 | 3,998,255 | -0.06(-0.98%) |
Dec 07, 2005 | 5.988 | 6.038 | 5.934 | 6.001 | 3,844,171 | +0.03(+0.58%) |
Dec 06, 2005 | 6.072 | 6.101 | 5.958 | 5.966 | 5,424,156 | -0.10(-1.71%) |
Dec 05, 2005 | 6.007 | 6.090 | 5.990 | 6.070 | 7,199,878 | +0.00(+0.04%) |
Dec 02, 2005 | 5.934 | 6.144 | 5.916 | 6.068 | 7,337,872 | +0.03(+0.57%) |
Dec 01, 2005 | 5.981 | 6.059 | 5.895 | 6.033 | 8,704,812 | +0.07(+1.24%) |
Nov 30, 2005 | 6.036 | 6.049 | 5.934 | 5.960 | 6,280,017 | -0.02(-0.25%) |
Nov 29, 2005 | 5.899 | 6.029 | 5.873 | 5.975 | 7,662,697 | +0.10(+1.73%) |
Nov 28, 2005 | 5.838 | 5.949 | 5.797 | 5.873 | 8,770,653 | +0.02(+0.41%) |
Nov 25, 2005 | 5.784 | 5.864 | 5.708 | 5.849 | 2,788,052 | +0.04(+0.67%) |
Nov 23, 2005 | 5.693 | 5.823 | 5.693 | 5.810 | 4,285,608 | +0.08(+1.32%) |
Nov 22, 2005 | 5.672 | 5.743 | 5.626 | 5.734 | 7,894,821 | +0.01(+0.15%) |
Nov 21, 2005 | 5.557 | 5.732 | 5.522 | 5.726 | 7,253,736 | +0.13(+2.32%) |
Nov 18, 2005 | 5.700 | 5.719 | 5.524 | 5.596 | 7,296,385 | -0.04(-0.69%) |
Nov 17, 2005 | 5.427 | 5.635 | 5.427 | 5.635 | 7,214,454 | +0.21(+3.83%) |
Nov 16, 2005 | 5.450 | 5.494 | 5.418 | 5.427 | 9,609,335 | -0.03(-0.60%) |
Nov 15, 2005 | 5.570 | 5.659 | 5.422 | 5.459 | 10,847,612 | -0.24(-4.15%) |
Nov 14, 2005 | 5.652 | 5.706 | 5.635 | 5.695 | 5,339,046 | +0.04(+0.77%) |
Nov 11, 2005 | 5.630 | 5.689 | 5.609 | 5.652 | 4,212,209 | +0.03(+0.54%) |
Nov 10, 2005 | 5.548 | 5.637 | 5.483 | 5.622 | 7,210,703 | +0.09(+1.61%) |
Nov 09, 2005 | 5.490 | 5.561 | 5.394 | 5.533 | 4,123,564 | +0.05(+0.91%) |
Nov 08, 2005 | 5.500 | 5.581 | 5.453 | 5.483 | 4,124,842 | -0.05(-0.86%) |
Nov 07, 2005 | 5.591 | 5.641 | 5.526 | 5.531 | 7,887,992 | -0.06(-1.09%) |
Nov 04, 2005 | 5.635 | 5.654 | 5.537 | 5.591 | 8,047,133 | -0.03(-0.46%) |
Nov 03, 2005 | 5.706 | 5.971 | 5.603 | 5.617 | 23,100,286 | -0.44(-7.26%) |
Nov 02, 2005 | 5.841 | 6.081 | 5.841 | 6.057 | 7,837,263 | +0.15(+2.53%) |