Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.625 | 6.649 | 6.568 | 6.568 | 431,158 | -0.09(-1.34%) |
Jan 30, 2006 | 6.645 | 6.759 | 6.609 | 6.657 | 747,062 | +0.01(+0.18%) |
Jan 27, 2006 | 6.665 | 6.682 | 6.605 | 6.645 | 693,260 | -0.08(-1.20%) |
Jan 26, 2006 | 6.718 | 6.759 | 6.645 | 6.726 | 727,318 | +0.00(+0.06%) |
Jan 25, 2006 | 6.831 | 6.852 | 6.686 | 6.722 | 983,496 | -0.02(-0.36%) |
Jan 24, 2006 | 6.795 | 6.807 | 6.690 | 6.746 | 1,489,682 | +0.09(+1.28%) |
Jan 23, 2006 | 6.746 | 6.767 | 6.528 | 6.661 | 2,914,703 | +0.28(+4.38%) |
Jan 20, 2006 | 6.402 | 6.479 | 6.345 | 6.382 | 726,084 | +0.00(+0.00%) |
Jan 19, 2006 | 6.341 | 6.402 | 6.325 | 6.382 | 485,208 | +0.06(+0.90%) |
Jan 18, 2006 | 6.418 | 6.418 | 6.309 | 6.325 | 541,972 | -0.06(-0.89%) |
Jan 17, 2006 | 6.374 | 6.398 | 6.341 | 6.382 | 549,869 | +0.06(+0.96%) |
Jan 13, 2006 | 6.284 | 6.337 | 6.280 | 6.321 | 254,944 | +0.02(+0.39%) |
Jan 12, 2006 | 6.341 | 6.361 | 6.297 | 6.297 | 565,664 | -0.04(-0.70%) |
Jan 11, 2006 | 6.349 | 6.378 | 6.264 | 6.341 | 481,752 | -0.01(-0.13%) |
Jan 10, 2006 | 6.341 | 6.361 | 6.284 | 6.349 | 617,739 | +0.01(+0.13%) |
Jan 09, 2006 | 6.329 | 6.361 | 6.305 | 6.341 | 270,492 | -0.03(-0.45%) |
Jan 06, 2006 | 6.353 | 6.382 | 6.329 | 6.370 | 435,601 | +0.03(+0.45%) |
Jan 05, 2006 | 6.341 | 6.378 | 6.272 | 6.341 | 415,857 | +0.00(+0.00%) |
Jan 04, 2006 | 6.353 | 6.353 | 6.301 | 6.341 | 347,987 | -0.01(-0.19%) |
Jan 03, 2006 | 6.272 | 6.402 | 6.272 | 6.353 | 617,739 | +0.06(+0.90%) |
Dec 30, 2005 | 6.224 | 6.297 | 6.203 | 6.297 | 429,184 | +0.06(+0.91%) |
Dec 29, 2005 | 6.293 | 6.293 | 6.187 | 6.240 | 403,023 | -0.04(-0.58%) |
Dec 28, 2005 | 6.288 | 6.341 | 6.216 | 6.276 | 377,850 | +0.02(+0.26%) |
Dec 27, 2005 | 6.337 | 6.337 | 6.260 | 6.260 | 807,034 | -0.09(-1.34%) |
Dec 23, 2005 | 6.329 | 6.357 | 6.280 | 6.345 | 586,889 | +0.01(+0.19%) |
Dec 22, 2005 | 6.345 | 6.370 | 6.321 | 6.333 | 487,429 | -0.01(-0.19%) |
Dec 21, 2005 | 6.321 | 6.382 | 6.280 | 6.345 | 703,378 | +0.03(+0.45%) |
Dec 20, 2005 | 6.264 | 6.357 | 6.260 | 6.317 | 671,788 | +0.05(+0.84%) |
Dec 19, 2005 | 6.260 | 6.345 | 6.260 | 6.264 | 1,067,161 | -0.01(-0.13%) |
Dec 16, 2005 | 6.280 | 6.341 | 6.240 | 6.272 | 9,113,570 | -0.11(-1.71%) |
Dec 15, 2005 | 6.455 | 6.519 | 6.374 | 6.382 | 952,399 | -0.07(-1.13%) |
Dec 14, 2005 | 6.487 | 6.507 | 6.442 | 6.455 | 578,251 | -0.09(-1.36%) |
Dec 13, 2005 | 6.714 | 6.775 | 6.515 | 6.544 | 987,445 | -0.17(-2.53%) |
Dec 12, 2005 | 6.665 | 6.746 | 6.665 | 6.714 | 246,059 | +0.07(+1.04%) |
Dec 09, 2005 | 6.779 | 6.779 | 6.609 | 6.645 | 197,686 | -0.13(-1.91%) |
Dec 08, 2005 | 6.710 | 6.787 | 6.710 | 6.775 | 299,861 | +0.07(+1.09%) |
Dec 07, 2005 | 6.730 | 6.746 | 6.657 | 6.702 | 229,276 | +0.03(+0.42%) |
Dec 06, 2005 | 6.734 | 6.746 | 6.673 | 6.673 | 169,057 | -0.08(-1.20%) |
Dec 05, 2005 | 6.706 | 6.787 | 6.706 | 6.754 | 315,656 | +0.05(+0.79%) |
Dec 02, 2005 | 6.686 | 6.706 | 6.588 | 6.702 | 214,962 | +0.03(+0.49%) |
Dec 01, 2005 | 6.605 | 6.669 | 6.588 | 6.669 | 317,877 | +0.08(+1.23%) |
Nov 30, 2005 | 6.512 | 6.605 | 6.442 | 6.588 | 190,776 | +0.05(+0.81%) |
Nov 29, 2005 | 6.495 | 6.548 | 6.463 | 6.536 | 219,898 | +0.00(+0.06%) |
Nov 28, 2005 | 6.584 | 6.661 | 6.467 | 6.532 | 297,887 | -0.15(-2.24%) |
Nov 25, 2005 | 6.617 | 6.686 | 6.592 | 6.682 | 210,273 | +0.06(+0.98%) |
Nov 23, 2005 | 6.601 | 6.629 | 6.442 | 6.617 | 441,277 | +0.13(+1.93%) |
Nov 22, 2005 | 6.402 | 6.491 | 6.402 | 6.491 | 481,999 | +0.09(+1.39%) |
Nov 21, 2005 | 6.378 | 6.402 | 6.361 | 6.402 | 325,528 | +0.04(+0.64%) |
Nov 18, 2005 | 6.341 | 6.378 | 6.280 | 6.361 | 270,245 | +0.08(+1.29%) |
Nov 17, 2005 | 6.341 | 6.370 | 6.264 | 6.280 | 202,375 | -0.04(-0.64%) |
Nov 16, 2005 | 6.151 | 6.321 | 6.151 | 6.321 | 268,271 | +0.19(+3.17%) |
Nov 15, 2005 | 6.329 | 6.329 | 6.122 | 6.126 | 575,289 | -0.18(-2.83%) |
Nov 14, 2005 | 6.471 | 6.471 | 6.252 | 6.305 | 129,816 | +0.01(+0.13%) |
Nov 11, 2005 | 6.313 | 6.313 | 6.199 | 6.297 | 279,870 | -0.02(-0.26%) |
Nov 10, 2005 | 6.321 | 6.353 | 6.179 | 6.313 | 483,480 | -0.01(-0.13%) |
Nov 09, 2005 | 6.374 | 6.398 | 6.317 | 6.321 | 398,087 | -0.05(-0.83%) |
Nov 08, 2005 | 6.280 | 6.402 | 6.260 | 6.374 | 260,373 | +0.07(+1.16%) |
Nov 07, 2005 | 6.321 | 6.390 | 6.280 | 6.301 | 200,401 | -0.16(-2.51%) |
Nov 04, 2005 | 6.483 | 6.507 | 6.394 | 6.463 | 216,936 | -0.02(-0.31%) |
Nov 03, 2005 | 6.402 | 6.524 | 6.402 | 6.483 | 227,055 | +0.10(+1.59%) |
Nov 02, 2005 | 6.341 | 6.483 | 6.321 | 6.382 | 268,024 | +0.04(+0.64%) |