Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.445 | 6.580 | 6.357 | 6.572 | 3,853,600 | +0.13(+1.98%) |
Jan 30, 2006 | 6.510 | 6.518 | 6.378 | 6.445 | 4,620,800 | -0.05(-0.73%) |
Jan 27, 2006 | 6.372 | 6.505 | 6.317 | 6.492 | 5,757,600 | +0.13(+2.08%) |
Jan 26, 2006 | 6.350 | 6.420 | 6.230 | 6.360 | 5,064,800 | +0.06(+0.99%) |
Jan 25, 2006 | 6.285 | 6.312 | 6.230 | 6.298 | 8,160,800 | +0.03(+0.48%) |
Jan 24, 2006 | 6.075 | 6.293 | 6.075 | 6.268 | 7,171,200 | +0.22(+3.64%) |
Jan 23, 2006 | 6.003 | 6.067 | 5.987 | 6.048 | 5,168,800 | +0.07(+1.13%) |
Jan 20, 2006 | 5.950 | 6.065 | 5.878 | 5.980 | 5,180,800 | -0.02(-0.37%) |
Jan 19, 2006 | 6.000 | 6.098 | 5.865 | 6.003 | 6,856,800 | +0.02(+0.33%) |
Jan 18, 2006 | 5.675 | 6.025 | 5.675 | 5.982 | 5,305,600 | +0.27(+4.73%) |
Jan 17, 2006 | 5.808 | 5.850 | 5.680 | 5.713 | 12,797,600 | -0.15(-2.60%) |
Jan 13, 2006 | 6.050 | 6.050 | 5.795 | 5.865 | 9,133,600 | -0.18(-3.06%) |
Jan 12, 2006 | 5.963 | 6.098 | 5.888 | 6.050 | 6,043,200 | +0.05(+0.88%) |
Jan 11, 2006 | 6.188 | 6.188 | 5.978 | 5.997 | 9,108,800 | -0.19(-3.11%) |
Jan 10, 2006 | 6.250 | 6.250 | 6.117 | 6.190 | 11,168,000 | -0.16(-2.56%) |
Jan 09, 2006 | 6.550 | 6.565 | 6.325 | 6.353 | 5,900,800 | -0.26(-3.90%) |
Jan 06, 2006 | 6.615 | 6.645 | 6.485 | 6.610 | 3,337,600 | -0.00(-0.04%) |
Jan 05, 2006 | 6.585 | 6.685 | 6.535 | 6.612 | 2,294,400 | +0.01(+0.23%) |
Jan 04, 2006 | 6.615 | 6.700 | 6.565 | 6.598 | 3,079,200 | -0.01(-0.23%) |
Jan 03, 2006 | 6.590 | 6.705 | 6.540 | 6.612 | 3,868,000 | +0.04(+0.61%) |
Dec 30, 2005 | 6.600 | 6.603 | 6.497 | 6.572 | 2,174,400 | -0.09(-1.35%) |
Dec 29, 2005 | 6.605 | 6.720 | 6.605 | 6.662 | 1,800,800 | +0.06(+0.99%) |
Dec 28, 2005 | 6.513 | 6.625 | 6.435 | 6.598 | 1,456,800 | +0.11(+1.70%) |
Dec 27, 2005 | 6.673 | 6.720 | 6.482 | 6.487 | 3,728,800 | -0.16(-2.41%) |
Dec 23, 2005 | 6.630 | 6.685 | 6.600 | 6.647 | 2,008,800 | +0.04(+0.64%) |
Dec 22, 2005 | 6.510 | 6.650 | 6.503 | 6.605 | 2,933,600 | +0.07(+1.07%) |
Dec 21, 2005 | 6.480 | 6.590 | 6.450 | 6.535 | 3,301,600 | +0.12(+1.83%) |
Dec 20, 2005 | 6.388 | 6.487 | 6.375 | 6.418 | 1,729,600 | +0.05(+0.75%) |
Dec 19, 2005 | 6.500 | 6.500 | 6.353 | 6.370 | 4,228,000 | -0.13(-2.00%) |
Dec 16, 2005 | 6.500 | 6.527 | 6.425 | 6.500 | 5,081,600 | +0.02(+0.27%) |
Dec 15, 2005 | 6.612 | 6.612 | 6.405 | 6.482 | 4,076,000 | -0.12(-1.78%) |
Dec 14, 2005 | 6.537 | 6.622 | 6.508 | 6.600 | 2,417,600 | +0.09(+1.42%) |
Dec 13, 2005 | 6.353 | 6.588 | 6.338 | 6.508 | 6,737,600 | +0.16(+2.48%) |
Dec 12, 2005 | 6.385 | 6.407 | 6.225 | 6.350 | 3,131,200 | -0.02(-0.35%) |
Dec 09, 2005 | 6.272 | 6.405 | 6.258 | 6.372 | 1,852,000 | +0.10(+1.59%) |
Dec 08, 2005 | 6.277 | 6.388 | 6.213 | 6.272 | 4,028,800 | +0.02(+0.36%) |
Dec 07, 2005 | 6.263 | 6.295 | 6.157 | 6.250 | 3,852,800 | -0.04(-0.56%) |
Dec 06, 2005 | 6.150 | 6.327 | 5.928 | 6.285 | 5,275,200 | +0.16(+2.61%) |
Dec 05, 2005 | 6.185 | 6.245 | 6.082 | 6.125 | 4,336,800 | -0.06(-0.97%) |
Dec 02, 2005 | 6.940 | 6.940 | 6.110 | 6.185 | 5,060,800 | -0.12(-1.83%) |
Dec 01, 2005 | 6.312 | 6.338 | 6.003 | 6.300 | 8,459,200 | +0.30(+4.96%) |
Nov 30, 2005 | 6.030 | 6.100 | 5.992 | 6.003 | 4,421,600 | -0.03(-0.46%) |
Nov 29, 2005 | 5.825 | 6.152 | 5.787 | 6.030 | 7,849,600 | +0.22(+3.79%) |
Nov 28, 2005 | 5.980 | 6.037 | 5.805 | 5.810 | 4,996,800 | -0.15(-2.56%) |
Nov 25, 2005 | 5.850 | 5.997 | 5.850 | 5.963 | 2,283,200 | +0.14(+2.32%) |
Nov 23, 2005 | 5.827 | 5.900 | 5.793 | 5.827 | 2,987,200 | +0.01(+0.13%) |
Nov 22, 2005 | 5.798 | 5.872 | 5.715 | 5.820 | 3,288,000 | +0.02(+0.39%) |
Nov 21, 2005 | 5.753 | 5.855 | 5.660 | 5.798 | 2,820,000 | +0.07(+1.27%) |
Nov 18, 2005 | 5.875 | 5.875 | 5.655 | 5.725 | 3,963,200 | -0.02(-0.30%) |
Nov 17, 2005 | 5.657 | 5.768 | 5.570 | 5.742 | 4,798,400 | +0.09(+1.64%) |
Nov 16, 2005 | 5.657 | 5.720 | 5.562 | 5.650 | 3,196,000 | -0.01(-0.13%) |
Nov 15, 2005 | 5.700 | 5.808 | 5.582 | 5.657 | 5,917,600 | -0.04(-0.70%) |
Nov 14, 2005 | 5.720 | 5.720 | 5.615 | 5.697 | 4,264,000 | +0.01(+0.13%) |
Nov 11, 2005 | 5.582 | 5.737 | 5.553 | 5.690 | 4,469,600 | +0.11(+1.93%) |
Nov 10, 2005 | 5.482 | 5.638 | 5.428 | 5.582 | 4,104,800 | +0.11(+2.06%) |
Nov 09, 2005 | 5.385 | 5.620 | 5.385 | 5.470 | 6,550,400 | +0.07(+1.34%) |
Nov 08, 2005 | 5.478 | 5.503 | 5.338 | 5.397 | 8,162,400 | -0.08(-1.42%) |
Nov 07, 2005 | 5.350 | 5.537 | 5.188 | 5.475 | 11,142,400 | +0.20(+3.79%) |
Nov 04, 2005 | 5.178 | 5.357 | 5.178 | 5.275 | 6,027,200 | +0.17(+3.33%) |
Nov 03, 2005 | 5.305 | 5.470 | 5.067 | 5.105 | 9,172,000 | -0.18(-3.41%) |
Nov 02, 2005 | 5.150 | 5.298 | 5.138 | 5.285 | 7,392,000 | +0.12(+2.37%) |