Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.076 | 6.152 | 6.061 | 6.131 | 1,358,311 | +0.03(+0.44%) |
Jan 30, 2006 | 6.105 | 6.120 | 6.081 | 6.104 | 8,856,997 | -0.01(-0.18%) |
Jan 27, 2006 | 6.144 | 6.148 | 6.093 | 6.115 | 1,544,790 | -0.03(-0.52%) |
Jan 26, 2006 | 6.158 | 6.178 | 6.127 | 6.147 | 1,453,788 | +0.05(+0.77%) |
Jan 25, 2006 | 6.081 | 6.115 | 6.050 | 6.100 | 1,414,255 | +0.05(+0.89%) |
Jan 24, 2006 | 6.044 | 6.070 | 6.006 | 6.046 | 2,335,460 | -0.06(-0.94%) |
Jan 23, 2006 | 6.129 | 6.143 | 6.084 | 6.104 | 7,936,537 | +0.11(+1.90%) |
Jan 20, 2006 | 6.086 | 6.086 | 5.990 | 5.990 | 4,757,447 | -0.14(-2.23%) |
Jan 19, 2006 | 6.145 | 6.149 | 6.100 | 6.127 | 8,710,052 | -0.01(-0.17%) |
Jan 18, 2006 | 6.160 | 6.163 | 6.103 | 6.137 | 9,552,190 | -0.05(-0.87%) |
Jan 17, 2006 | 6.172 | 6.204 | 6.172 | 6.191 | 7,339,059 | -0.07(-1.11%) |
Jan 13, 2006 | 6.226 | 6.274 | 6.200 | 6.261 | 3,178,344 | -0.03(-0.55%) |
Jan 12, 2006 | 6.304 | 6.330 | 6.277 | 6.296 | 2,043,807 | -0.05(-0.87%) |
Jan 11, 2006 | 6.415 | 6.463 | 6.344 | 6.351 | 3,094,056 | -0.00(-0.06%) |
Jan 10, 2006 | 6.364 | 6.380 | 6.335 | 6.355 | 3,969,014 | -0.07(-1.13%) |
Jan 09, 2006 | 6.412 | 6.428 | 6.395 | 6.427 | 1,141,250 | -0.01(-0.23%) |
Jan 06, 2006 | 6.383 | 6.450 | 6.381 | 6.442 | 1,031,600 | +0.09(+1.44%) |
Jan 05, 2006 | 6.343 | 6.368 | 6.337 | 6.351 | 1,261,342 | +0.03(+0.47%) |
Jan 04, 2006 | 6.290 | 6.330 | 6.274 | 6.321 | 1,721,572 | +0.06(+0.99%) |
Jan 03, 2006 | 6.129 | 6.266 | 6.129 | 6.259 | 2,635,318 | +0.22(+3.71%) |
Dec 30, 2005 | 5.999 | 6.046 | 5.993 | 6.036 | 817,523 | -0.03(-0.44%) |
Dec 29, 2005 | 6.080 | 6.095 | 6.061 | 6.062 | 807,826 | +0.02(+0.27%) |
Dec 28, 2005 | 6.097 | 6.111 | 6.033 | 6.046 | 941,345 | +0.03(+0.47%) |
Dec 27, 2005 | 6.050 | 6.072 | 6.018 | 6.018 | 951,041 | -0.01(-0.09%) |
Dec 23, 2005 | 6.013 | 6.033 | 6.006 | 6.023 | 702,652 | +0.00(+0.02%) |
Dec 22, 2005 | 6.007 | 6.027 | 5.997 | 6.022 | 704,143 | +0.06(+0.97%) |
Dec 21, 2005 | 5.962 | 5.974 | 5.944 | 5.964 | 1,415,001 | +0.03(+0.50%) |
Dec 20, 2005 | 5.975 | 5.977 | 5.923 | 5.935 | 8,714,527 | -0.06(-1.01%) |
Dec 19, 2005 | 6.015 | 6.027 | 5.991 | 5.995 | 1,982,642 | -0.03(-0.45%) |
Dec 16, 2005 | 6.029 | 6.045 | 6.006 | 6.022 | 1,764,089 | +0.02(+0.29%) |
Dec 15, 2005 | 6.030 | 6.041 | 5.993 | 6.005 | 1,475,420 | -0.05(-0.82%) |
Dec 14, 2005 | 6.106 | 6.077 | 6.044 | 6.054 | 969,689 | -0.02(-0.29%) |
Dec 13, 2005 | 6.036 | 6.105 | 6.032 | 6.072 | 5,677,160 | +0.02(+0.27%) |
Dec 12, 2005 | 6.052 | 6.080 | 6.046 | 6.056 | 1,072,626 | +0.08(+1.35%) |
Dec 09, 2005 | 5.918 | 5.986 | 5.918 | 5.975 | 1,065,912 | +0.06(+1.00%) |
Dec 08, 2005 | 5.924 | 5.960 | 5.877 | 5.916 | 2,318,304 | -0.02(-0.34%) |
Dec 07, 2005 | 5.942 | 5.950 | 5.920 | 5.936 | 1,499,289 | -0.03(-0.43%) |
Dec 06, 2005 | 5.970 | 5.986 | 5.947 | 5.962 | 614,634 | +0.00(+0.00%) |
Dec 05, 2005 | 5.939 | 5.975 | 5.911 | 5.962 | 888,385 | -0.01(-0.13%) |
Dec 02, 2005 | 5.959 | 5.973 | 5.932 | 5.970 | 710,111 | -0.04(-0.67%) |
Dec 01, 2005 | 5.950 | 6.015 | 5.950 | 6.010 | 1,891,641 | +0.08(+1.38%) |
Nov 30, 2005 | 5.959 | 5.974 | 5.926 | 5.928 | 1,042,789 | -0.02(-0.41%) |
Nov 29, 2005 | 5.981 | 5.982 | 5.934 | 5.952 | 930,902 | +0.01(+0.18%) |
Nov 28, 2005 | 5.975 | 5.979 | 5.916 | 5.942 | 1,239,711 | -0.04(-0.63%) |
Nov 25, 2005 | 5.997 | 6.006 | 5.954 | 5.979 | 802,604 | +0.03(+0.45%) |
Nov 23, 2005 | 5.922 | 5.959 | 5.919 | 5.952 | 1,554,487 | +0.07(+1.21%) |
Nov 22, 2005 | 5.834 | 5.893 | 5.798 | 5.881 | 1,570,897 | +0.02(+0.27%) |
Nov 21, 2005 | 5.887 | 5.887 | 5.832 | 5.865 | 892,114 | -0.04(-0.68%) |
Nov 18, 2005 | 5.891 | 5.905 | 5.845 | 5.905 | 2,598,768 | +0.05(+0.82%) |
Nov 17, 2005 | 5.820 | 5.867 | 5.802 | 5.857 | 1,134,537 | +0.04(+0.64%) |
Nov 16, 2005 | 5.805 | 5.830 | 5.785 | 5.820 | 1,939,379 | -0.03(-0.44%) |
Nov 15, 2005 | 5.967 | 5.895 | 5.809 | 5.845 | 2,058,726 | -0.14(-2.31%) |
Nov 14, 2005 | 6.001 | 6.017 | 5.954 | 5.983 | 908,524 | +0.01(+0.22%) |
Nov 11, 2005 | 5.939 | 5.991 | 5.928 | 5.970 | 1,518,683 | -0.02(-0.36%) |
Nov 10, 2005 | 5.942 | 6.034 | 5.901 | 5.991 | 7,929,078 | +0.01(+0.13%) |
Nov 09, 2005 | 5.926 | 6.002 | 5.901 | 5.983 | 1,474,674 | +0.00(+0.07%) |
Nov 08, 2005 | 5.954 | 5.993 | 5.930 | 5.979 | 1,205,399 | -0.14(-2.26%) |
Nov 07, 2005 | 6.089 | 6.125 | 6.070 | 6.117 | 1,472,436 | +0.04(+0.60%) |
Nov 04, 2005 | 6.136 | 6.147 | 6.044 | 6.081 | 2,918,766 | -0.05(-0.90%) |
Nov 03, 2005 | 6.215 | 6.218 | 6.125 | 6.136 | 3,135,827 | -0.21(-3.38%) |
Nov 02, 2005 | 6.286 | 6.357 | 6.286 | 6.351 | 3,385,709 | +0.05(+0.77%) |