Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.628 | 6.628 | 6.545 | 6.574 | 105,977 | -0.03(-0.50%) |
Jan 30, 2006 | 6.731 | 6.731 | 6.582 | 6.607 | 136,636 | -0.05(-0.68%) |
Jan 27, 2006 | 6.686 | 6.686 | 6.628 | 6.653 | 56,971 | +0.01(+0.19%) |
Jan 26, 2006 | 6.665 | 6.686 | 6.611 | 6.640 | 75,077 | -0.02(-0.25%) |
Jan 25, 2006 | 6.740 | 6.740 | 6.657 | 6.657 | 35,969 | -0.03(-0.43%) |
Jan 24, 2006 | 6.719 | 6.738 | 6.661 | 6.686 | 109,357 | +0.01(+0.12%) |
Jan 23, 2006 | 6.794 | 6.794 | 6.649 | 6.678 | 167,294 | +0.05(+0.75%) |
Jan 20, 2006 | 6.628 | 6.636 | 6.607 | 6.628 | 58,661 | +0.00(+0.00%) |
Jan 19, 2006 | 6.620 | 6.628 | 6.599 | 6.628 | 81,112 | +0.02(+0.31%) |
Jan 18, 2006 | 6.669 | 6.669 | 6.570 | 6.607 | 115,151 | -0.06(-0.87%) |
Jan 17, 2006 | 6.669 | 6.669 | 6.628 | 6.665 | 118,772 | -0.03(-0.43%) |
Jan 13, 2006 | 6.760 | 6.760 | 6.678 | 6.694 | 60,351 | -0.05(-0.74%) |
Jan 12, 2006 | 6.785 | 6.794 | 6.723 | 6.744 | 77,732 | -0.02(-0.25%) |
Jan 11, 2006 | 6.835 | 6.839 | 6.760 | 6.760 | 106,701 | -0.07(-1.09%) |
Jan 10, 2006 | 6.839 | 6.872 | 6.835 | 6.835 | 84,009 | -0.00(-0.06%) |
Jan 09, 2006 | 6.918 | 6.918 | 6.839 | 6.839 | 135,187 | -0.03(-0.48%) |
Jan 06, 2006 | 6.835 | 6.897 | 6.835 | 6.872 | 55,523 | +0.04(+0.55%) |
Jan 05, 2006 | 6.827 | 6.868 | 6.798 | 6.835 | 87,147 | +0.04(+0.61%) |
Jan 04, 2006 | 6.781 | 6.814 | 6.773 | 6.794 | 41,763 | +0.01(+0.18%) |
Jan 03, 2006 | 6.835 | 6.905 | 6.781 | 6.781 | 131,808 | -0.05(-0.73%) |
Dec 30, 2005 | 6.868 | 6.876 | 6.831 | 6.831 | 101,390 | -0.06(-0.84%) |
Dec 29, 2005 | 6.835 | 6.918 | 6.835 | 6.889 | 72,904 | +0.07(+0.97%) |
Dec 28, 2005 | 6.798 | 6.856 | 6.789 | 6.823 | 41,521 | -0.02(-0.24%) |
Dec 27, 2005 | 6.794 | 6.839 | 6.731 | 6.839 | 90,768 | +0.07(+1.10%) |
Dec 23, 2005 | 6.731 | 6.810 | 6.694 | 6.765 | 106,460 | +0.01(+0.18%) |
Dec 22, 2005 | 6.752 | 6.773 | 6.711 | 6.752 | 89,320 | +0.02(+0.25%) |
Dec 21, 2005 | 6.690 | 6.794 | 6.644 | 6.736 | 144,844 | +0.07(+0.99%) |
Dec 20, 2005 | 6.599 | 6.678 | 6.599 | 6.669 | 56,247 | +0.06(+0.88%) |
Dec 19, 2005 | 6.752 | 6.777 | 6.599 | 6.611 | 72,904 | -0.06(-0.87%) |
Dec 16, 2005 | 6.611 | 6.686 | 6.595 | 6.669 | 63,007 | +0.02(+0.31%) |
Dec 15, 2005 | 6.673 | 6.673 | 6.607 | 6.649 | 59,868 | +0.00(+0.06%) |
Dec 14, 2005 | 6.591 | 6.653 | 6.570 | 6.644 | 41,039 | +0.01(+0.12%) |
Dec 13, 2005 | 6.586 | 6.657 | 6.578 | 6.636 | 112,736 | +0.05(+0.75%) |
Dec 12, 2005 | 6.553 | 6.586 | 6.516 | 6.586 | 58,661 | +0.00(+0.06%) |
Dec 09, 2005 | 6.545 | 6.586 | 6.520 | 6.582 | 31,865 | +0.02(+0.32%) |
Dec 08, 2005 | 6.537 | 6.586 | 6.537 | 6.562 | 83,526 | -0.01(-0.13%) |
Dec 07, 2005 | 6.636 | 6.636 | 6.570 | 6.570 | 86,906 | -0.04(-0.63%) |
Dec 06, 2005 | 6.607 | 6.636 | 6.574 | 6.611 | 85,699 | +0.05(+0.69%) |
Dec 05, 2005 | 6.566 | 6.615 | 6.483 | 6.566 | 107,426 | -0.02(-0.25%) |
Dec 02, 2005 | 6.603 | 6.628 | 6.549 | 6.582 | 60,834 | +0.00(+0.06%) |
Dec 01, 2005 | 6.603 | 6.603 | 6.562 | 6.578 | 36,211 | -0.01(-0.13%) |
Nov 30, 2005 | 6.553 | 6.607 | 6.537 | 6.586 | 60,351 | +0.03(+0.44%) |
Nov 29, 2005 | 6.537 | 6.566 | 6.516 | 6.557 | 42,487 | +0.04(+0.64%) |
Nov 28, 2005 | 6.524 | 6.545 | 6.504 | 6.516 | 106,460 | +0.02(+0.25%) |
Nov 25, 2005 | 6.504 | 6.520 | 6.450 | 6.499 | 25,347 | -0.04(-0.63%) |
Nov 23, 2005 | 6.491 | 6.553 | 6.491 | 6.541 | 45,625 | +0.05(+0.70%) |
Nov 22, 2005 | 6.441 | 6.524 | 6.441 | 6.495 | 84,009 | +0.01(+0.13%) |
Nov 21, 2005 | 6.404 | 6.516 | 6.400 | 6.487 | 156,431 | +0.05(+0.77%) |
Nov 18, 2005 | 6.400 | 6.491 | 6.400 | 6.437 | 53,833 | -0.00(-0.06%) |
Nov 17, 2005 | 6.462 | 6.462 | 6.363 | 6.441 | 94,872 | -0.00(-0.06%) |
Nov 16, 2005 | 6.404 | 6.454 | 6.375 | 6.446 | 43,453 | +0.03(+0.52%) |
Nov 15, 2005 | 6.396 | 6.441 | 6.383 | 6.412 | 46,108 | +0.04(+0.65%) |
Nov 14, 2005 | 6.441 | 6.441 | 6.346 | 6.371 | 25,830 | -0.05(-0.77%) |
Nov 11, 2005 | 6.388 | 6.446 | 6.388 | 6.421 | 18,829 | +0.04(+0.58%) |
Nov 10, 2005 | 6.408 | 6.441 | 6.371 | 6.383 | 130,842 | -0.06(-0.96%) |
Nov 09, 2005 | 6.450 | 6.462 | 6.433 | 6.446 | 61,558 | +0.00(+0.00%) |
Nov 08, 2005 | 6.483 | 6.545 | 6.425 | 6.446 | 124,807 | +0.05(+0.71%) |
Nov 07, 2005 | 6.321 | 6.400 | 6.321 | 6.400 | 31,865 | +0.06(+0.98%) |
Nov 04, 2005 | 6.346 | 6.371 | 6.321 | 6.338 | 28,003 | -0.00(-0.07%) |
Nov 03, 2005 | 6.338 | 6.400 | 6.338 | 6.342 | 49,246 | +0.00(+0.07%) |
Nov 02, 2005 | 6.334 | 6.338 | 6.288 | 6.338 | 102,115 | +0.05(+0.79%) |