Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.783 | 5.783 | 5.684 | 5.715 | 329,759 | -0.05(-0.94%) |
Jan 30, 2006 | 5.815 | 5.815 | 5.765 | 5.770 | 396,798 | -0.01(-0.23%) |
Jan 27, 2006 | 5.774 | 5.833 | 5.774 | 5.783 | 713,201 | -0.01(-0.23%) |
Jan 26, 2006 | 5.828 | 5.828 | 5.783 | 5.797 | 466,005 | +0.01(+0.16%) |
Jan 25, 2006 | 5.815 | 5.819 | 5.760 | 5.788 | 522,851 | +0.01(+0.16%) |
Jan 24, 2006 | 5.833 | 5.842 | 5.729 | 5.779 | 510,845 | -0.03(-0.54%) |
Jan 23, 2006 | 5.855 | 5.864 | 5.797 | 5.810 | 753,334 | -0.05(-0.77%) |
Jan 20, 2006 | 5.783 | 5.869 | 5.783 | 5.855 | 1,701,288 | +0.05(+0.85%) |
Jan 19, 2006 | 5.797 | 5.837 | 5.747 | 5.806 | 1,750,245 | +0.03(+0.55%) |
Jan 18, 2006 | 5.706 | 5.837 | 5.706 | 5.774 | 571,927 | +0.01(+0.16%) |
Jan 17, 2006 | 5.833 | 5.837 | 5.693 | 5.765 | 388,383 | -0.02(-0.31%) |
Jan 13, 2006 | 5.801 | 5.801 | 5.729 | 5.783 | 380,118 | +0.05(+0.87%) |
Jan 12, 2006 | 5.697 | 5.770 | 5.639 | 5.733 | 456,887 | +0.11(+2.01%) |
Jan 11, 2006 | 5.810 | 5.810 | 5.598 | 5.621 | 488,155 | -0.21(-3.64%) |
Jan 10, 2006 | 5.837 | 5.864 | 5.819 | 5.833 | 559,626 | -0.00(-0.08%) |
Jan 09, 2006 | 5.914 | 5.941 | 5.797 | 5.837 | 440,726 | +0.02(+0.31%) |
Jan 06, 2006 | 5.864 | 5.864 | 5.797 | 5.819 | 268,262 | -0.00(-0.08%) |
Jan 05, 2006 | 5.864 | 5.882 | 5.810 | 5.824 | 320,894 | -0.04(-0.69%) |
Jan 04, 2006 | 5.882 | 5.891 | 5.837 | 5.864 | 303,301 | +0.00(+0.00%) |
Jan 03, 2006 | 5.833 | 5.887 | 5.810 | 5.864 | 1,382,099 | +0.00(+0.08%) |
Dec 30, 2005 | 5.774 | 5.869 | 5.720 | 5.860 | 255,426 | +0.05(+0.85%) |
Dec 29, 2005 | 5.864 | 5.878 | 5.810 | 5.810 | 161,433 | -0.01(-0.23%) |
Dec 28, 2005 | 5.887 | 5.887 | 5.774 | 5.824 | 111,506 | -0.01(-0.23%) |
Dec 27, 2005 | 5.864 | 5.864 | 5.837 | 5.837 | 125,915 | -0.02(-0.31%) |
Dec 23, 2005 | 5.864 | 5.864 | 5.815 | 5.855 | 279,512 | +0.00(+0.08%) |
Dec 22, 2005 | 5.742 | 5.864 | 5.742 | 5.851 | 110,502 | -0.01(-0.15%) |
Dec 21, 2005 | 5.837 | 5.864 | 5.810 | 5.860 | 171,435 | +0.05(+0.85%) |
Dec 20, 2005 | 5.801 | 5.864 | 5.783 | 5.810 | 178,886 | +0.00(+0.08%) |
Dec 19, 2005 | 5.864 | 5.864 | 5.788 | 5.806 | 76,480 | -0.03(-0.46%) |
Dec 16, 2005 | 5.909 | 5.909 | 5.792 | 5.833 | 594,587 | -0.01(-0.23%) |
Dec 15, 2005 | 5.819 | 5.873 | 5.756 | 5.846 | 145,645 | -0.02(-0.31%) |
Dec 14, 2005 | 5.900 | 5.900 | 5.751 | 5.864 | 132,976 | +0.00(+0.00%) |
Dec 13, 2005 | 5.900 | 5.900 | 5.797 | 5.864 | 554,844 | +0.00(+0.00%) |
Dec 12, 2005 | 5.896 | 5.896 | 5.819 | 5.864 | 125,359 | +0.03(+0.46%) |
Dec 09, 2005 | 5.860 | 5.882 | 5.819 | 5.837 | 107,396 | -0.02(-0.31%) |
Dec 08, 2005 | 5.896 | 5.896 | 5.788 | 5.855 | 671,990 | +0.02(+0.31%) |
Dec 07, 2005 | 5.797 | 5.851 | 5.774 | 5.837 | 158,811 | +0.01(+0.15%) |
Dec 06, 2005 | 5.900 | 5.900 | 5.779 | 5.828 | 113,654 | -0.02(-0.39%) |
Dec 05, 2005 | 5.900 | 5.900 | 5.783 | 5.851 | 154,523 | +0.01(+0.23%) |
Dec 02, 2005 | 5.968 | 5.968 | 5.819 | 5.837 | 143,277 | -0.06(-1.07%) |
Dec 01, 2005 | 5.936 | 5.936 | 5.860 | 5.900 | 307,677 | +0.02(+0.38%) |
Nov 30, 2005 | 5.914 | 5.932 | 5.855 | 5.878 | 394,679 | +0.05(+0.77%) |
Nov 29, 2005 | 5.779 | 5.896 | 5.779 | 5.833 | 456,659 | +0.01(+0.15%) |
Nov 28, 2005 | 5.909 | 5.959 | 5.792 | 5.824 | 456,419 | -0.05(-0.77%) |
Nov 25, 2005 | 5.963 | 5.963 | 5.828 | 5.869 | 93,328 | -0.04(-0.61%) |
Nov 23, 2005 | 5.927 | 5.927 | 5.851 | 5.905 | 145,015 | -0.00(-0.08%) |
Nov 22, 2005 | 5.864 | 5.923 | 5.824 | 5.909 | 567,289 | +0.05(+0.77%) |
Nov 21, 2005 | 5.941 | 5.941 | 5.810 | 5.864 | 277,672 | +0.01(+0.15%) |
Nov 18, 2005 | 5.954 | 5.954 | 5.779 | 5.855 | 463,034 | -0.04(-0.69%) |
Nov 17, 2005 | 5.977 | 5.977 | 5.760 | 5.896 | 346,815 | +0.08(+1.44%) |
Nov 16, 2005 | 5.842 | 5.891 | 5.724 | 5.812 | 268,448 | +0.01(+0.12%) |
Nov 15, 2005 | 5.882 | 5.891 | 5.756 | 5.806 | 520,829 | -0.01(-0.16%) |
Nov 14, 2005 | 5.864 | 5.873 | 5.724 | 5.815 | 341,539 | -0.02(-0.39%) |
Nov 11, 2005 | 5.679 | 5.878 | 5.594 | 5.837 | 421,742 | +0.25(+4.44%) |
Nov 10, 2005 | 5.512 | 5.639 | 5.481 | 5.589 | 770,625 | +0.12(+2.23%) |
Nov 09, 2005 | 5.521 | 5.774 | 5.386 | 5.467 | 624,317 | +0.06(+1.04%) |
Nov 08, 2005 | 5.503 | 5.530 | 5.237 | 5.411 | 623,244 | -0.09(-1.68%) |
Nov 07, 2005 | 5.729 | 5.797 | 5.472 | 5.503 | 1,433,571 | -0.27(-4.69%) |
Nov 04, 2005 | 5.973 | 5.973 | 5.724 | 5.774 | 637,354 | -0.16(-2.66%) |
Nov 03, 2005 | 6.000 | 6.013 | 5.873 | 5.932 | 212,894 | -0.02(-0.38%) |
Nov 02, 2005 | 5.936 | 5.977 | 5.864 | 5.954 | 195,801 | +0.04(+0.61%) |