Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.040 | 7.078 | 7.009 | 7.059 | 8,954,936 | +0.02(+0.27%) |
Jan 30, 2006 | 7.109 | 7.162 | 7.036 | 7.040 | 6,805,219 | -0.08(-1.18%) |
Jan 27, 2006 | 7.097 | 7.189 | 7.086 | 7.124 | 5,865,517 | +0.01(+0.16%) |
Jan 26, 2006 | 7.139 | 7.462 | 7.086 | 7.113 | 9,669,683 | -0.03(-0.38%) |
Jan 25, 2006 | 7.285 | 7.285 | 7.128 | 7.139 | 10,503,034 | -0.15(-2.00%) |
Jan 24, 2006 | 7.293 | 7.312 | 7.189 | 7.285 | 9,857,624 | -0.02(-0.21%) |
Jan 23, 2006 | 7.289 | 7.362 | 7.281 | 7.301 | 11,415,888 | -0.01(-0.10%) |
Jan 20, 2006 | 7.277 | 7.327 | 7.266 | 7.308 | 12,651,186 | +0.02(+0.26%) |
Jan 19, 2006 | 7.308 | 7.347 | 7.185 | 7.289 | 13,521,291 | -0.03(-0.37%) |
Jan 18, 2006 | 7.201 | 7.316 | 7.189 | 7.316 | 10,342,985 | +0.11(+1.49%) |
Jan 17, 2006 | 7.174 | 7.216 | 7.139 | 7.208 | 9,192,924 | +0.01(+0.16%) |
Jan 13, 2006 | 7.212 | 7.235 | 7.147 | 7.197 | 10,024,711 | +0.01(+0.16%) |
Jan 12, 2006 | 7.132 | 7.189 | 7.116 | 7.185 | 13,610,439 | +0.06(+0.81%) |
Jan 11, 2006 | 7.174 | 7.174 | 7.066 | 7.128 | 12,095,185 | -0.03(-0.43%) |
Jan 10, 2006 | 7.136 | 7.182 | 7.116 | 7.159 | 8,178,671 | -0.05(-0.64%) |
Jan 09, 2006 | 7.197 | 7.231 | 7.170 | 7.205 | 8,438,034 | +0.01(+0.11%) |
Jan 06, 2006 | 7.277 | 7.281 | 7.170 | 7.197 | 6,643,085 | -0.02(-0.32%) |
Jan 05, 2006 | 7.174 | 7.235 | 7.166 | 7.220 | 8,722,943 | +0.03(+0.37%) |
Jan 04, 2006 | 7.239 | 7.270 | 7.189 | 7.193 | 8,346,019 | -0.08(-1.06%) |
Jan 03, 2006 | 7.247 | 7.289 | 7.166 | 7.270 | 9,604,777 | +0.03(+0.37%) |
Dec 30, 2005 | 7.212 | 7.266 | 7.174 | 7.243 | 7,383,638 | -0.02(-0.21%) |
Dec 29, 2005 | 7.224 | 7.312 | 7.220 | 7.258 | 7,504,066 | +0.05(+0.75%) |
Dec 28, 2005 | 7.201 | 7.239 | 7.166 | 7.205 | 5,725,539 | +0.03(+0.37%) |
Dec 27, 2005 | 7.316 | 7.354 | 7.143 | 7.178 | 7,226,978 | -0.10(-1.37%) |
Dec 23, 2005 | 7.343 | 7.347 | 7.220 | 7.277 | 7,457,407 | -0.00(-0.05%) |
Dec 22, 2005 | 7.139 | 7.286 | 7.097 | 7.281 | 7,971,441 | +0.09(+1.28%) |
Dec 21, 2005 | 7.289 | 7.327 | 7.151 | 7.189 | 9,620,678 | -0.10(-1.42%) |
Dec 20, 2005 | 7.301 | 7.347 | 7.224 | 7.293 | 8,653,084 | -0.03(-0.47%) |
Dec 19, 2005 | 7.343 | 7.373 | 7.301 | 7.327 | 6,603,463 | -0.00(-0.05%) |
Dec 16, 2005 | 7.285 | 7.373 | 7.262 | 7.331 | 10,200,922 | +0.05(+0.63%) |
Dec 15, 2005 | 7.370 | 7.366 | 7.231 | 7.285 | 11,831,390 | -0.08(-1.15%) |
Dec 14, 2005 | 7.465 | 7.541 | 7.324 | 7.370 | 9,563,592 | -0.07(-0.88%) |
Dec 13, 2005 | 7.335 | 7.465 | 7.331 | 7.435 | 8,649,956 | +0.07(+0.94%) |
Dec 12, 2005 | 7.469 | 7.508 | 7.347 | 7.366 | 6,019,310 | -0.11(-1.49%) |
Dec 09, 2005 | 7.435 | 7.558 | 7.416 | 7.477 | 5,092,380 | +0.04(+0.57%) |
Dec 08, 2005 | 7.512 | 7.561 | 7.419 | 7.435 | 5,407,526 | -0.07(-0.87%) |
Dec 07, 2005 | 7.558 | 7.623 | 7.431 | 7.500 | 11,370,532 | +0.01(+0.15%) |
Dec 06, 2005 | 7.780 | 7.784 | 7.423 | 7.489 | 10,247,842 | -0.27(-3.51%) |
Dec 05, 2005 | 7.742 | 7.895 | 7.703 | 7.761 | 13,800,465 | +0.12(+1.51%) |
Dec 02, 2005 | 7.546 | 7.653 | 7.473 | 7.646 | 9,444,207 | +0.11(+1.42%) |
Dec 01, 2005 | 7.477 | 7.558 | 7.419 | 7.538 | 10,626,329 | +0.07(+0.98%) |
Nov 30, 2005 | 7.423 | 7.508 | 7.396 | 7.465 | 11,957,814 | +0.09(+1.25%) |
Nov 29, 2005 | 7.485 | 7.542 | 7.293 | 7.373 | 9,480,179 | -0.14(-1.84%) |
Nov 28, 2005 | 7.577 | 7.623 | 7.481 | 7.512 | 8,728,417 | +0.03(+0.36%) |
Nov 25, 2005 | 7.504 | 7.546 | 7.416 | 7.485 | 2,947,616 | +0.02(+0.21%) |
Nov 23, 2005 | 7.435 | 7.523 | 7.427 | 7.469 | 5,136,954 | +0.06(+0.78%) |
Nov 22, 2005 | 7.435 | 7.465 | 7.381 | 7.412 | 7,217,333 | -0.06(-0.82%) |
Nov 21, 2005 | 7.473 | 7.496 | 7.431 | 7.473 | 5,746,653 | +0.02(+0.21%) |
Nov 18, 2005 | 7.577 | 7.577 | 7.385 | 7.458 | 6,461,140 | -0.02(-0.26%) |
Nov 17, 2005 | 7.481 | 7.531 | 7.450 | 7.477 | 7,011,667 | +0.03(+0.41%) |
Nov 16, 2005 | 7.423 | 7.473 | 7.358 | 7.446 | 6,316,209 | +0.04(+0.57%) |
Nov 15, 2005 | 7.419 | 7.465 | 7.362 | 7.404 | 8,383,294 | -0.02(-0.31%) |
Nov 14, 2005 | 7.193 | 7.512 | 7.193 | 7.427 | 6,385,286 | -0.03(-0.36%) |
Nov 11, 2005 | 7.377 | 7.477 | 7.308 | 7.454 | 4,245,735 | +0.11(+1.52%) |
Nov 10, 2005 | 7.289 | 7.385 | 7.274 | 7.343 | 7,732,410 | +0.03(+0.42%) |
Nov 09, 2005 | 7.301 | 7.362 | 7.228 | 7.312 | 7,267,642 | +0.02(+0.32%) |
Nov 08, 2005 | 7.393 | 7.400 | 7.285 | 7.289 | 12,276,348 | -0.12(-1.66%) |
Nov 07, 2005 | 7.423 | 7.481 | 7.370 | 7.412 | 10,663,605 | -0.02(-0.26%) |
Nov 04, 2005 | 7.508 | 7.565 | 7.400 | 7.431 | 9,040,695 | -0.09(-1.22%) |
Nov 03, 2005 | 7.596 | 7.646 | 7.500 | 7.523 | 7,442,809 | -0.09(-1.21%) |
Nov 02, 2005 | 7.615 | 7.657 | 7.577 | 7.615 | 6,405,096 | +0.01(+0.10%) |