Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.880 | 5.946 | 5.824 | 5.824 | 717,113 | -0.04(-0.64%) |
Jan 30, 2006 | 5.927 | 5.927 | 5.843 | 5.861 | 421,869 | -0.03(-0.48%) |
Jan 27, 2006 | 5.849 | 5.908 | 5.840 | 5.890 | 417,060 | +0.02(+0.32%) |
Jan 26, 2006 | 5.812 | 5.880 | 5.805 | 5.871 | 414,496 | +0.04(+0.64%) |
Jan 25, 2006 | 5.877 | 5.880 | 5.815 | 5.833 | 446,553 | -0.02(-0.32%) |
Jan 24, 2006 | 5.815 | 5.865 | 5.752 | 5.852 | 496,561 | +0.07(+1.19%) |
Jan 23, 2006 | 5.780 | 5.836 | 5.740 | 5.783 | 393,017 | -0.00(-0.05%) |
Jan 20, 2006 | 5.846 | 5.849 | 5.755 | 5.787 | 347,176 | -0.05(-0.91%) |
Jan 19, 2006 | 5.858 | 5.893 | 5.771 | 5.840 | 391,415 | -0.03(-0.58%) |
Jan 18, 2006 | 5.824 | 5.911 | 5.790 | 5.874 | 575,421 | +0.02(+0.32%) |
Jan 17, 2006 | 5.861 | 5.865 | 5.790 | 5.855 | 433,089 | -0.01(-0.11%) |
Jan 13, 2006 | 5.849 | 5.875 | 5.796 | 5.861 | 357,755 | +0.00(+0.00%) |
Jan 12, 2006 | 5.855 | 5.908 | 5.808 | 5.861 | 363,205 | -0.02(-0.32%) |
Jan 11, 2006 | 5.805 | 5.886 | 5.805 | 5.880 | 376,668 | +0.06(+1.07%) |
Jan 10, 2006 | 5.824 | 5.843 | 5.755 | 5.818 | 422,510 | +0.02(+0.43%) |
Jan 09, 2006 | 5.796 | 5.846 | 5.774 | 5.793 | 450,399 | +0.03(+0.60%) |
Jan 06, 2006 | 5.787 | 5.808 | 5.755 | 5.758 | 432,768 | +0.00(+0.05%) |
Jan 05, 2006 | 5.796 | 5.796 | 5.727 | 5.755 | 384,042 | -0.03(-0.49%) |
Jan 04, 2006 | 5.734 | 5.790 | 5.730 | 5.783 | 641,459 | +0.05(+0.93%) |
Jan 03, 2006 | 5.615 | 5.737 | 5.584 | 5.730 | 688,582 | +0.16(+2.86%) |
Dec 30, 2005 | 5.521 | 5.584 | 5.468 | 5.571 | 1,202,776 | +0.09(+1.59%) |
Dec 29, 2005 | 5.400 | 5.519 | 5.397 | 5.484 | 1,046,658 | +0.06(+1.15%) |
Dec 28, 2005 | 5.415 | 5.422 | 5.353 | 5.422 | 1,354,725 | +0.03(+0.52%) |
Dec 27, 2005 | 5.397 | 5.428 | 5.322 | 5.394 | 1,228,101 | -0.04(-0.80%) |
Dec 23, 2005 | 5.400 | 5.437 | 5.369 | 5.437 | 897,914 | +0.03(+0.58%) |
Dec 22, 2005 | 5.459 | 5.465 | 5.381 | 5.406 | 963,310 | -0.05(-0.97%) |
Dec 21, 2005 | 5.472 | 5.484 | 5.384 | 5.459 | 1,068,137 | -0.01(-0.23%) |
Dec 20, 2005 | 5.540 | 5.559 | 5.397 | 5.472 | 855,920 | -0.07(-1.24%) |
Dec 19, 2005 | 5.584 | 5.643 | 5.506 | 5.540 | 647,229 | -0.04(-0.67%) |
Dec 16, 2005 | 5.550 | 5.593 | 5.500 | 5.578 | 910,416 | +0.07(+1.30%) |
Dec 15, 2005 | 5.493 | 5.546 | 5.475 | 5.506 | 1,111,734 | +0.01(+0.23%) |
Dec 14, 2005 | 5.493 | 5.546 | 5.415 | 5.493 | 1,198,929 | -0.02(-0.28%) |
Dec 13, 2005 | 5.443 | 5.518 | 5.394 | 5.509 | 1,004,023 | +0.02(+0.46%) |
Dec 12, 2005 | 5.553 | 5.578 | 5.465 | 5.484 | 804,308 | -0.10(-1.79%) |
Dec 09, 2005 | 5.596 | 5.637 | 5.537 | 5.584 | 648,832 | -0.02(-0.44%) |
Dec 08, 2005 | 5.693 | 5.693 | 5.550 | 5.609 | 776,418 | -0.07(-1.15%) |
Dec 07, 2005 | 5.774 | 5.802 | 5.652 | 5.674 | 531,503 | -0.11(-1.83%) |
Dec 06, 2005 | 5.821 | 5.833 | 5.762 | 5.780 | 514,193 | -0.04(-0.75%) |
Dec 05, 2005 | 5.833 | 5.840 | 5.783 | 5.824 | 298,770 | -0.01(-0.21%) |
Dec 02, 2005 | 5.874 | 5.877 | 5.802 | 5.836 | 257,417 | -0.01(-0.11%) |
Dec 01, 2005 | 5.880 | 5.943 | 5.812 | 5.843 | 608,120 | -0.01(-0.16%) |
Nov 30, 2005 | 5.908 | 5.938 | 5.790 | 5.852 | 456,490 | -0.01(-0.21%) |
Nov 29, 2005 | 5.902 | 5.924 | 5.852 | 5.865 | 346,856 | -0.02(-0.27%) |
Nov 28, 2005 | 5.833 | 5.911 | 5.833 | 5.880 | 511,308 | +0.00(+0.00%) |
Nov 25, 2005 | 5.821 | 5.905 | 5.821 | 5.880 | 103,543 | +0.04(+0.69%) |
Nov 23, 2005 | 5.780 | 5.874 | 5.768 | 5.840 | 485,341 | +0.05(+0.81%) |
Nov 22, 2005 | 5.799 | 5.849 | 5.762 | 5.793 | 569,651 | -0.02(-0.38%) |
Nov 21, 2005 | 5.911 | 5.911 | 5.743 | 5.815 | 576,704 | -0.11(-1.89%) |
Nov 18, 2005 | 5.943 | 5.955 | 5.918 | 5.927 | 299,411 | -0.02(-0.31%) |
Nov 17, 2005 | 5.958 | 5.992 | 5.911 | 5.946 | 343,329 | -0.00(-0.05%) |
Nov 16, 2005 | 5.958 | 5.996 | 5.943 | 5.949 | 284,665 | -0.01(-0.21%) |
Nov 15, 2005 | 5.955 | 5.974 | 5.924 | 5.961 | 337,238 | +0.02(+0.42%) |
Nov 14, 2005 | 5.996 | 6.024 | 5.933 | 5.936 | 344,612 | -0.06(-0.99%) |
Nov 11, 2005 | 6.008 | 6.075 | 5.977 | 5.996 | 277,292 | -0.01(-0.16%) |
Nov 10, 2005 | 5.989 | 6.052 | 5.958 | 6.005 | 341,726 | +0.03(+0.47%) |
Nov 09, 2005 | 5.936 | 6.036 | 5.914 | 5.977 | 407,443 | +0.02(+0.42%) |
Nov 08, 2005 | 6.030 | 6.058 | 5.918 | 5.952 | 283,383 | -0.05(-0.88%) |
Nov 07, 2005 | 6.005 | 6.058 | 5.989 | 6.005 | 222,154 | -0.03(-0.52%) |
Nov 04, 2005 | 5.974 | 6.036 | 5.968 | 6.036 | 218,307 | +0.04(+0.68%) |
Nov 03, 2005 | 5.983 | 6.033 | 5.936 | 5.996 | 206,446 | +0.02(+0.42%) |
Nov 02, 2005 | 5.924 | 5.974 | 5.905 | 5.971 | 290,115 | +0.05(+0.84%) |