Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.005 | 6.005 | 5.944 | 5.957 | 244,432 | +0.00(+0.00%) |
Jan 30, 2006 | 6.032 | 6.032 | 5.944 | 5.957 | 242,674 | -0.06(-1.02%) |
Jan 27, 2006 | 5.971 | 6.022 | 5.964 | 6.019 | 286,929 | +0.05(+0.86%) |
Jan 26, 2006 | 5.985 | 5.988 | 5.947 | 5.968 | 259,086 | +0.02(+0.29%) |
Jan 25, 2006 | 5.985 | 5.985 | 5.910 | 5.950 | 339,099 | -0.02(-0.29%) |
Jan 24, 2006 | 5.903 | 5.991 | 5.903 | 5.968 | 252,345 | +0.06(+0.98%) |
Jan 23, 2006 | 5.913 | 5.930 | 5.886 | 5.910 | 300,118 | +0.02(+0.41%) |
Jan 20, 2006 | 5.954 | 5.998 | 5.886 | 5.886 | 320,341 | -0.08(-1.32%) |
Jan 19, 2006 | 5.899 | 5.981 | 5.899 | 5.964 | 262,897 | +0.06(+1.10%) |
Jan 18, 2006 | 5.879 | 5.920 | 5.852 | 5.899 | 261,138 | +0.01(+0.12%) |
Jan 17, 2006 | 5.858 | 5.920 | 5.852 | 5.892 | 347,598 | -0.02(-0.35%) |
Jan 13, 2006 | 5.988 | 6.008 | 5.886 | 5.913 | 212,486 | -0.02(-0.29%) |
Jan 12, 2006 | 5.988 | 6.015 | 5.889 | 5.930 | 280,775 | -0.06(-1.08%) |
Jan 11, 2006 | 5.978 | 6.063 | 5.968 | 5.995 | 396,836 | -0.03(-0.45%) |
Jan 10, 2006 | 6.026 | 6.046 | 5.971 | 6.022 | 353,167 | -0.01(-0.17%) |
Jan 09, 2006 | 6.015 | 6.049 | 6.005 | 6.032 | 211,021 | +0.02(+0.40%) |
Jan 06, 2006 | 6.022 | 6.022 | 5.954 | 6.008 | 256,156 | +0.01(+0.23%) |
Jan 05, 2006 | 5.947 | 6.019 | 5.947 | 5.995 | 424,093 | +0.04(+0.75%) |
Jan 04, 2006 | 5.862 | 5.950 | 5.845 | 5.950 | 737,401 | +0.08(+1.40%) |
Jan 03, 2006 | 5.742 | 5.869 | 5.742 | 5.869 | 315,945 | +0.12(+2.08%) |
Dec 30, 2005 | 5.821 | 5.834 | 5.718 | 5.749 | 643,027 | -0.02(-0.41%) |
Dec 29, 2005 | 5.824 | 5.831 | 5.725 | 5.773 | 535,465 | -0.02(-0.41%) |
Dec 28, 2005 | 5.783 | 5.841 | 5.783 | 5.797 | 749,124 | +0.01(+0.12%) |
Dec 27, 2005 | 5.831 | 5.879 | 5.783 | 5.790 | 589,393 | -0.02(-0.29%) |
Dec 23, 2005 | 5.821 | 5.821 | 5.770 | 5.807 | 487,106 | -0.00(-0.06%) |
Dec 22, 2005 | 5.821 | 5.841 | 5.773 | 5.811 | 436,696 | +0.00(+0.00%) |
Dec 21, 2005 | 5.807 | 5.831 | 5.787 | 5.811 | 551,292 | +0.00(+0.06%) |
Dec 20, 2005 | 5.794 | 5.821 | 5.766 | 5.807 | 566,239 | +0.02(+0.35%) |
Dec 19, 2005 | 5.804 | 5.817 | 5.770 | 5.787 | 763,778 | +0.03(+0.47%) |
Dec 16, 2005 | 5.759 | 5.807 | 5.749 | 5.759 | 431,420 | -0.00(-0.06%) |
Dec 15, 2005 | 5.729 | 5.800 | 5.725 | 5.763 | 608,150 | +0.00(+0.00%) |
Dec 14, 2005 | 5.756 | 5.780 | 5.739 | 5.763 | 439,920 | +0.04(+0.72%) |
Dec 13, 2005 | 5.678 | 5.732 | 5.678 | 5.722 | 612,840 | +0.05(+0.90%) |
Dec 12, 2005 | 5.684 | 5.715 | 5.667 | 5.671 | 566,532 | -0.04(-0.66%) |
Dec 09, 2005 | 5.684 | 5.712 | 5.664 | 5.708 | 641,855 | +0.02(+0.42%) |
Dec 08, 2005 | 5.667 | 5.732 | 5.664 | 5.684 | 407,680 | -0.04(-0.77%) |
Dec 07, 2005 | 5.739 | 5.749 | 5.691 | 5.729 | 541,034 | -0.01(-0.18%) |
Dec 06, 2005 | 5.753 | 5.780 | 5.732 | 5.739 | 468,056 | -0.02(-0.30%) |
Dec 05, 2005 | 5.766 | 5.783 | 5.753 | 5.756 | 392,733 | -0.04(-0.71%) |
Dec 02, 2005 | 5.780 | 5.797 | 5.746 | 5.797 | 330,599 | +0.02(+0.30%) |
Dec 01, 2005 | 5.763 | 5.800 | 5.736 | 5.780 | 429,369 | +0.03(+0.53%) |
Nov 30, 2005 | 5.759 | 5.780 | 5.725 | 5.749 | 408,560 | -0.02(-0.35%) |
Nov 29, 2005 | 5.787 | 5.790 | 5.756 | 5.770 | 393,026 | -0.02(-0.29%) |
Nov 28, 2005 | 5.787 | 5.797 | 5.776 | 5.787 | 277,844 | -0.01(-0.18%) |
Nov 25, 2005 | 5.759 | 5.800 | 5.759 | 5.797 | 197,832 | +0.02(+0.41%) |
Nov 23, 2005 | 5.715 | 5.780 | 5.701 | 5.773 | 491,210 | +0.01(+0.24%) |
Nov 22, 2005 | 5.753 | 5.766 | 5.708 | 5.759 | 425,559 | +0.01(+0.12%) |
Nov 21, 2005 | 5.691 | 5.759 | 5.688 | 5.753 | 422,042 | +0.04(+0.78%) |
Nov 18, 2005 | 5.654 | 5.708 | 5.650 | 5.708 | 422,628 | +0.05(+0.90%) |
Nov 17, 2005 | 5.660 | 5.681 | 5.637 | 5.657 | 367,821 | +0.01(+0.24%) |
Nov 16, 2005 | 5.647 | 5.664 | 5.616 | 5.643 | 447,833 | -0.00(-0.06%) |
Nov 15, 2005 | 5.667 | 5.718 | 5.620 | 5.647 | 479,779 | -0.02(-0.36%) |
Nov 14, 2005 | 5.705 | 5.718 | 5.667 | 5.667 | 312,721 | -0.06(-1.13%) |
Nov 11, 2005 | 5.732 | 5.756 | 5.698 | 5.732 | 236,812 | +0.00(+0.00%) |
Nov 10, 2005 | 5.759 | 5.783 | 5.732 | 5.732 | 163,834 | -0.03(-0.47%) |
Nov 09, 2005 | 5.766 | 5.780 | 5.736 | 5.759 | 264,948 | -0.03(-0.53%) |
Nov 08, 2005 | 5.783 | 5.797 | 5.773 | 5.790 | 206,917 | -0.00(-0.06%) |
Nov 07, 2005 | 5.787 | 5.814 | 5.756 | 5.794 | 196,366 | +0.01(+0.18%) |
Nov 04, 2005 | 5.865 | 5.869 | 5.766 | 5.783 | 220,692 | -0.05(-0.88%) |
Nov 03, 2005 | 5.800 | 5.869 | 5.800 | 5.834 | 230,657 | +0.04(+0.65%) |
Nov 02, 2005 | 5.773 | 5.797 | 5.749 | 5.797 | 289,567 | +0.05(+0.83%) |