Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.446 | 5.515 | 5.446 | 5.446 | 5,173 | -0.02(-0.35%) |
Jan 30, 2006 | 5.597 | 5.597 | 5.446 | 5.465 | 17,586 | -0.01(-0.17%) |
Jan 27, 2006 | 5.475 | 5.512 | 5.475 | 5.475 | 10,593 | -0.07(-1.19%) |
Jan 26, 2006 | 5.541 | 5.550 | 5.475 | 5.541 | 4,439 | -0.02(-0.34%) |
Jan 25, 2006 | 5.531 | 5.626 | 5.456 | 5.559 | 10,506 | +0.11(+2.08%) |
Jan 24, 2006 | 5.484 | 5.503 | 5.446 | 5.446 | 76,598 | -0.03(-0.52%) |
Jan 23, 2006 | 5.493 | 5.550 | 5.475 | 5.475 | 5,403 | -0.01(-0.17%) |
Jan 20, 2006 | 5.427 | 5.484 | 5.427 | 5.484 | 7,226 | +0.05(+0.87%) |
Jan 19, 2006 | 5.475 | 5.484 | 5.437 | 5.437 | 1,695 | +0.01(+0.17%) |
Jan 18, 2006 | 5.399 | 5.446 | 5.399 | 5.427 | 25,967 | -0.01(-0.17%) |
Jan 17, 2006 | 5.437 | 5.484 | 5.380 | 5.437 | 15,658 | -0.02(-0.35%) |
Jan 13, 2006 | 5.607 | 5.607 | 5.437 | 5.456 | 121,625 | -0.16(-2.86%) |
Jan 12, 2006 | 5.522 | 5.626 | 5.522 | 5.616 | 17,904 | +0.09(+1.71%) |
Jan 11, 2006 | 5.475 | 5.531 | 5.475 | 5.522 | 26,280 | +0.03(+0.52%) |
Jan 10, 2006 | 5.512 | 5.644 | 5.484 | 5.493 | 22,608 | -0.14(-2.51%) |
Jan 09, 2006 | 5.550 | 5.710 | 5.550 | 5.635 | 12,825 | -0.02(-0.33%) |
Jan 06, 2006 | 5.673 | 5.720 | 5.654 | 5.654 | 11,018 | -0.10(-1.80%) |
Jan 05, 2006 | 5.753 | 5.777 | 5.753 | 5.758 | 6,144 | +0.01(+0.16%) |
Jan 04, 2006 | 5.446 | 5.786 | 5.446 | 5.748 | 16,728 | +0.34(+6.28%) |
Jan 03, 2006 | 5.710 | 5.710 | 5.408 | 5.408 | 10,239 | -0.23(-4.02%) |
Dec 30, 2005 | 5.569 | 5.635 | 5.437 | 5.635 | 81,164 | +0.01(+0.17%) |
Dec 29, 2005 | 5.654 | 5.654 | 5.380 | 5.626 | 28,914 | -0.01(-0.17%) |
Dec 28, 2005 | 5.899 | 5.899 | 5.550 | 5.635 | 52,019 | -0.21(-3.55%) |
Dec 27, 2005 | 5.880 | 5.880 | 5.701 | 5.843 | 41,848 | -0.01(-0.16%) |
Dec 23, 2005 | 5.852 | 5.899 | 5.805 | 5.852 | 43,945 | +0.08(+1.47%) |
Dec 22, 2005 | 5.805 | 5.805 | 5.484 | 5.767 | 131,580 | +0.08(+1.33%) |
Dec 21, 2005 | 5.748 | 5.805 | 5.682 | 5.692 | 18,080 | -0.10(-1.79%) |
Dec 20, 2005 | 5.777 | 5.805 | 5.758 | 5.795 | 8,666 | -0.01(-0.16%) |
Dec 19, 2005 | 5.852 | 5.852 | 5.805 | 5.805 | 40,026 | -0.07(-1.13%) |
Dec 16, 2005 | 6.004 | 6.004 | 5.871 | 5.871 | 8,920 | -0.17(-2.81%) |
Dec 15, 2005 | 6.145 | 6.145 | 6.031 | 6.041 | 34,948 | -0.11(-1.84%) |
Dec 14, 2005 | 6.088 | 6.173 | 6.069 | 6.154 | 9,282 | +0.03(+0.46%) |
Dec 13, 2005 | 6.060 | 6.173 | 5.871 | 6.126 | 18,795 | -0.04(-0.61%) |
Dec 12, 2005 | 6.249 | 6.333 | 6.154 | 6.164 | 11,209 | +0.05(+0.77%) |
Dec 09, 2005 | 6.079 | 6.173 | 6.079 | 6.116 | 15,128 | -0.05(-0.77%) |
Dec 08, 2005 | 6.041 | 6.230 | 6.041 | 6.164 | 8,314 | +0.09(+1.56%) |
Dec 07, 2005 | 6.060 | 6.560 | 5.833 | 6.069 | 46,061 | -0.05(-0.77%) |
Dec 06, 2005 | 6.249 | 6.324 | 6.097 | 6.116 | 41,513 | -0.23(-3.57%) |
Dec 05, 2005 | 6.371 | 6.447 | 6.324 | 6.343 | 15,697 | -0.03(-0.44%) |
Dec 02, 2005 | 6.249 | 6.435 | 6.249 | 6.371 | 55,230 | +0.07(+1.05%) |
Dec 01, 2005 | 6.145 | 6.522 | 6.145 | 6.305 | 31,682 | +0.08(+1.21%) |
Nov 30, 2005 | 6.097 | 6.230 | 6.003 | 6.230 | 70,045 | +0.08(+1.23%) |
Nov 29, 2005 | 6.249 | 6.296 | 6.097 | 6.154 | 89,677 | -0.17(-2.69%) |
Nov 28, 2005 | 6.324 | 6.400 | 6.239 | 6.324 | 35,111 | +0.01(+0.15%) |
Nov 25, 2005 | 6.499 | 6.499 | 6.315 | 6.315 | 7,098 | -0.13(-2.05%) |
Nov 23, 2005 | 6.475 | 6.569 | 6.428 | 6.447 | 36,123 | +0.00(+0.00%) |
Nov 22, 2005 | 6.456 | 6.569 | 6.447 | 6.447 | 43,029 | -0.11(-1.73%) |
Nov 21, 2005 | 6.617 | 6.654 | 6.484 | 6.560 | 91,587 | -0.08(-1.14%) |
Nov 18, 2005 | 6.409 | 6.654 | 6.409 | 6.636 | 63,519 | +0.17(+2.63%) |
Nov 17, 2005 | 6.513 | 6.654 | 6.409 | 6.466 | 14,117 | -0.03(-0.44%) |
Nov 16, 2005 | 6.447 | 6.494 | 6.362 | 6.494 | 18,838 | +0.06(+0.88%) |
Nov 15, 2005 | 6.598 | 6.749 | 6.437 | 6.437 | 33,155 | -0.21(-3.13%) |
Nov 14, 2005 | 6.541 | 6.702 | 6.541 | 6.645 | 24,489 | +0.05(+0.72%) |
Nov 11, 2005 | 6.626 | 6.636 | 6.579 | 6.598 | 15,734 | -0.02(-0.29%) |
Nov 10, 2005 | 6.428 | 6.636 | 6.333 | 6.617 | 30,300 | +0.08(+1.15%) |
Nov 09, 2005 | 6.617 | 6.617 | 6.418 | 6.541 | 6,676 | -0.07(-1.00%) |
Nov 08, 2005 | 6.607 | 6.711 | 6.598 | 6.607 | 26,882 | +0.00(+0.00%) |
Nov 07, 2005 | 6.173 | 6.636 | 6.173 | 6.607 | 24,546 | +0.35(+5.58%) |
Nov 04, 2005 | 6.088 | 6.324 | 6.079 | 6.258 | 13,522 | +0.07(+1.07%) |
Nov 03, 2005 | 6.598 | 6.617 | 6.097 | 6.192 | 33,415 | -0.39(-5.88%) |
Nov 02, 2005 | 6.711 | 6.711 | 6.560 | 6.579 | 16,467 | -0.20(-2.92%) |