Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.930 | 6.950 | 6.850 | 6.910 | 10,343 | -0.08(-1.14%) |
Jan 30, 2006 | 6.820 | 7.000 | 6.820 | 6.990 | 8,302 | -0.03(-0.43%) |
Jan 27, 2006 | 6.950 | 7.020 | 6.840 | 7.020 | 330,221 | +0.07(+1.01%) |
Jan 26, 2006 | 6.970 | 6.970 | 6.620 | 6.950 | 31,754 | +0.06(+0.87%) |
Jan 25, 2006 | 7.000 | 7.000 | 6.680 | 6.890 | 13,282 | -0.10(-1.43%) |
Jan 24, 2006 | 6.980 | 6.990 | 6.900 | 6.990 | 7,292 | +0.02(+0.29%) |
Jan 23, 2006 | 6.550 | 6.970 | 6.550 | 6.970 | 10,898 | +0.35(+5.29%) |
Jan 20, 2006 | 6.730 | 6.730 | 6.570 | 6.620 | 38,125 | -0.01(-0.15%) |
Jan 19, 2006 | 6.650 | 6.650 | 6.510 | 6.630 | 53,745 | +0.00(+0.00%) |
Jan 18, 2006 | 6.540 | 6.650 | 6.530 | 6.630 | 8,232 | +0.02(+0.30%) |
Jan 17, 2006 | 6.530 | 6.610 | 6.490 | 6.610 | 22,570 | +0.01(+0.15%) |
Jan 13, 2006 | 6.560 | 6.600 | 6.520 | 6.600 | 18,581 | +0.01(+0.15%) |
Jan 12, 2006 | 6.720 | 6.720 | 6.590 | 6.590 | 35,600 | -0.09(-1.35%) |
Jan 11, 2006 | 6.760 | 6.760 | 6.610 | 6.680 | 19,956 | -0.15(-2.20%) |
Jan 10, 2006 | 6.680 | 6.830 | 6.520 | 6.830 | 65,493 | +0.05(+0.74%) |
Jan 09, 2006 | 6.810 | 6.810 | 6.680 | 6.780 | 15,560 | +0.02(+0.30%) |
Jan 06, 2006 | 6.850 | 6.850 | 6.620 | 6.760 | 17,886 | +0.03(+0.45%) |
Jan 05, 2006 | 6.730 | 6.750 | 6.700 | 6.730 | 12,820 | -0.02(-0.30%) |
Jan 04, 2006 | 6.810 | 6.900 | 6.700 | 6.750 | 11,037 | -0.06(-0.88%) |
Jan 03, 2006 | 7.230 | 7.240 | 6.680 | 6.810 | 74,200 | -0.31(-4.35%) |
Dec 30, 2005 | 6.720 | 7.130 | 6.590 | 7.120 | 197,967 | +0.37(+5.48%) |
Dec 29, 2005 | 6.670 | 6.870 | 6.670 | 6.750 | 65,867 | +0.13(+1.96%) |
Dec 28, 2005 | 6.710 | 6.710 | 6.500 | 6.620 | 31,200 | +0.02(+0.30%) |
Dec 27, 2005 | 6.870 | 6.870 | 6.550 | 6.600 | 218,400 | -0.20(-2.94%) |
Dec 23, 2005 | 6.730 | 6.850 | 6.720 | 6.800 | 71,908 | +0.10(+1.49%) |
Dec 22, 2005 | 6.630 | 6.820 | 6.570 | 6.700 | 48,620 | +0.13(+1.98%) |
Dec 21, 2005 | 6.590 | 6.620 | 6.520 | 6.570 | 45,264 | +0.11(+1.70%) |
Dec 20, 2005 | 6.510 | 6.600 | 6.370 | 6.460 | 295,395 | -0.14(-2.12%) |
Dec 19, 2005 | 6.900 | 6.900 | 6.600 | 6.600 | 61,614 | -0.21(-3.08%) |
Dec 16, 2005 | 6.780 | 6.830 | 6.710 | 6.810 | 104,810 | -0.04(-0.58%) |
Dec 15, 2005 | 6.890 | 6.890 | 6.700 | 6.850 | 38,990 | +0.01(+0.15%) |
Dec 14, 2005 | 6.880 | 6.900 | 6.770 | 6.840 | 11,910 | +0.03(+0.44%) |
Dec 13, 2005 | 6.940 | 6.980 | 6.750 | 6.810 | 32,549 | -0.04(-0.58%) |
Dec 12, 2005 | 6.800 | 6.900 | 6.740 | 6.850 | 29,120 | +0.10(+1.48%) |
Dec 09, 2005 | 6.680 | 6.960 | 6.640 | 6.750 | 10,041 | +0.04(+0.60%) |
Dec 08, 2005 | 6.710 | 6.860 | 6.600 | 6.710 | 42,174 | +0.10(+1.51%) |
Dec 07, 2005 | 6.650 | 6.750 | 6.580 | 6.610 | 36,553 | -0.04(-0.60%) |
Dec 06, 2005 | 6.740 | 6.870 | 6.650 | 6.650 | 29,511 | -0.11(-1.63%) |
Dec 05, 2005 | 6.930 | 6.930 | 6.650 | 6.760 | 14,602 | -0.07(-1.02%) |
Dec 02, 2005 | 6.710 | 6.870 | 6.700 | 6.830 | 13,122 | -0.01(-0.15%) |
Dec 01, 2005 | 6.900 | 6.900 | 6.690 | 6.840 | 128,170 | +0.07(+1.03%) |
Nov 30, 2005 | 6.840 | 6.920 | 6.650 | 6.770 | 67,675 | +0.08(+1.20%) |
Nov 29, 2005 | 6.790 | 6.810 | 6.680 | 6.690 | 12,393 | -0.02(-0.30%) |
Nov 28, 2005 | 6.880 | 6.880 | 6.630 | 6.710 | 30,297 | -0.14(-2.04%) |
Nov 25, 2005 | 6.750 | 6.870 | 6.600 | 6.850 | 8,663 | +0.04(+0.59%) |
Nov 23, 2005 | 6.680 | 6.820 | 6.680 | 6.810 | 19,015 | +0.07(+1.04%) |
Nov 22, 2005 | 7.000 | 7.000 | 6.680 | 6.740 | 103,911 | -0.21(-3.02%) |
Nov 21, 2005 | 6.710 | 7.090 | 6.650 | 6.950 | 89,266 | +0.23(+3.42%) |
Nov 18, 2005 | 6.810 | 6.820 | 6.680 | 6.720 | 23,089 | +0.04(+0.60%) |
Nov 17, 2005 | 6.800 | 6.800 | 6.650 | 6.680 | 32,338 | -0.06(-0.89%) |
Nov 16, 2005 | 6.760 | 6.800 | 6.690 | 6.740 | 73,345 | -0.04(-0.59%) |
Nov 15, 2005 | 6.900 | 6.900 | 6.750 | 6.780 | 23,478 | -0.07(-1.02%) |
Nov 14, 2005 | 7.160 | 7.160 | 6.800 | 6.850 | 8,150 | -0.15(-2.14%) |
Nov 11, 2005 | 7.020 | 7.120 | 6.820 | 7.000 | 62,919 | -0.11(-1.55%) |
Nov 10, 2005 | 7.130 | 7.130 | 7.010 | 7.110 | 14,056 | +0.03(+0.42%) |
Nov 09, 2005 | 7.220 | 7.300 | 7.010 | 7.080 | 10,902 | -0.27(-3.67%) |
Nov 08, 2005 | 6.960 | 7.350 | 6.960 | 7.350 | 14,203 | +0.25(+3.52%) |
Nov 07, 2005 | 7.190 | 7.190 | 7.070 | 7.100 | 64,126 | +0.03(+0.42%) |
Nov 04, 2005 | 7.220 | 7.220 | 7.050 | 7.070 | 7,461 | -0.04(-0.56%) |
Nov 03, 2005 | 7.200 | 7.200 | 7.070 | 7.110 | 57,165 | +0.04(+0.57%) |
Nov 02, 2005 | 7.050 | 7.090 | 7.000 | 7.070 | 18,914 | +0.05(+0.71%) |