Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.610 | 5.740 | 5.610 | 5.740 | 3,100 | +0.09(+1.59%) |
Jan 30, 2006 | 5.630 | 5.650 | 5.610 | 5.650 | 2,200 | -0.03(-0.53%) |
Jan 27, 2006 | 5.580 | 5.700 | 5.570 | 5.680 | 12,900 | -0.02(-0.35%) |
Jan 26, 2006 | 5.650 | 5.700 | 5.650 | 5.700 | 9,300 | +0.06(+1.06%) |
Jan 25, 2006 | 5.640 | 5.640 | 5.640 | 5.640 | 2,000 | -0.03(-0.53%) |
Jan 24, 2006 | 5.570 | 5.700 | 5.570 | 5.670 | 44,100 | +0.10(+1.80%) |
Jan 23, 2006 | 5.580 | 5.580 | 5.570 | 5.570 | 900 | +0.00(+0.00%) |
Jan 20, 2006 | 5.550 | 5.600 | 5.550 | 5.570 | 9,000 | +0.01(+0.18%) |
Jan 19, 2006 | 5.480 | 5.560 | 5.480 | 5.560 | 6,900 | +0.04(+0.72%) |
Jan 18, 2006 | 5.500 | 5.520 | 5.480 | 5.520 | 6,100 | -0.03(-0.54%) |
Jan 17, 2006 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.550 | 5.550 | 5.500 | 5.550 | 7,800 | +0.00(+0.00%) |
Jan 12, 2006 | 5.550 | 5.589 | 5.550 | 5.550 | 2,500 | +0.00(+0.00%) |
Jan 11, 2006 | 5.500 | 5.550 | 5.500 | 5.550 | 5,700 | +0.05(+0.91%) |
Jan 10, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 200 | -0.03(-0.54%) |
Jan 09, 2006 | 5.550 | 5.550 | 5.490 | 5.530 | 8,700 | +0.03(+0.55%) |
Jan 06, 2006 | 5.450 | 5.600 | 5.450 | 5.500 | 10,400 | +0.14(+2.61%) |
Jan 05, 2006 | 5.500 | 5.500 | 5.360 | 5.360 | 3,500 | -0.15(-2.72%) |
Jan 04, 2006 | 5.500 | 5.510 | 5.500 | 5.510 | 6,500 | -0.04(-0.72%) |
Jan 03, 2006 | 5.600 | 5.600 | 5.550 | 5.550 | 2,200 | +0.00(+0.00%) |
Dec 30, 2005 | 5.510 | 5.550 | 5.500 | 5.550 | 5,400 | +0.05(+0.91%) |
Dec 29, 2005 | 5.520 | 5.550 | 5.500 | 5.500 | 11,500 | -0.11(-1.96%) |
Dec 28, 2005 | 5.520 | 5.620 | 5.520 | 5.610 | 4,100 | +0.05(+0.90%) |
Dec 27, 2005 | 5.560 | 5.570 | 5.560 | 5.560 | 4,400 | -0.06(-1.07%) |
Dec 23, 2005 | 5.480 | 5.620 | 5.480 | 5.620 | 4,200 | +0.12(+2.18%) |
Dec 22, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 5.500 | 5.500 | 5.450 | 5.500 | 2,800 | +0.01(+0.18%) |
Dec 20, 2005 | 5.590 | 5.590 | 5.490 | 5.490 | 4,600 | -0.05(-0.90%) |
Dec 19, 2005 | 5.570 | 5.580 | 5.520 | 5.540 | 42,200 | +0.02(+0.36%) |
Dec 16, 2005 | 5.570 | 5.570 | 5.520 | 5.520 | 146,500 | -0.05(-0.90%) |
Dec 15, 2005 | 5.570 | 5.570 | 5.570 | 5.570 | 700 | -0.01(-0.18%) |
Dec 14, 2005 | 5.660 | 5.660 | 5.570 | 5.580 | 1,600 | -0.02(-0.36%) |
Dec 13, 2005 | 5.600 | 5.600 | 5.570 | 5.600 | 18,200 | +0.02(+0.36%) |
Dec 12, 2005 | 5.600 | 5.600 | 5.570 | 5.580 | 16,800 | -0.03(-0.53%) |
Dec 09, 2005 | 5.630 | 5.630 | 5.600 | 5.610 | 4,300 | -0.05(-0.88%) |
Dec 08, 2005 | 5.650 | 5.690 | 5.650 | 5.660 | 20,800 | +0.01(+0.18%) |
Dec 07, 2005 | 5.520 | 5.700 | 5.520 | 5.650 | 67,400 | +0.15(+2.73%) |
Dec 06, 2005 | 5.480 | 5.500 | 5.480 | 5.500 | 4,400 | -0.01(-0.18%) |
Dec 05, 2005 | 5.500 | 5.510 | 5.480 | 5.510 | 3,000 | +0.03(+0.55%) |
Dec 02, 2005 | 5.480 | 5.480 | 5.480 | 5.480 | 7,600 | +0.00(+0.00%) |
Dec 01, 2005 | 5.500 | 5.590 | 5.480 | 5.480 | 1,700 | +0.02(+0.37%) |
Nov 30, 2005 | 5.400 | 5.500 | 5.400 | 5.460 | 7,400 | -0.04(-0.73%) |
Nov 29, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 5.490 | 5.500 | 5.490 | 5.500 | 1,000 | +0.05(+0.92%) |
Nov 25, 2005 | 5.450 | 5.450 | 5.450 | 5.450 | 300 | +0.04(+0.74%) |
Nov 23, 2005 | 5.440 | 5.460 | 5.410 | 5.410 | 15,300 | -0.02(-0.37%) |
Nov 22, 2005 | 5.421 | 5.430 | 5.410 | 5.430 | 700 | -0.05(-0.91%) |
Nov 21, 2005 | 5.480 | 5.490 | 5.450 | 5.480 | 12,800 | -0.03(-0.54%) |
Nov 18, 2005 | 5.400 | 5.510 | 5.370 | 5.510 | 24,800 | +0.01(+0.18%) |
Nov 17, 2005 | 5.420 | 5.500 | 5.420 | 5.500 | 25,700 | +0.09(+1.66%) |
Nov 16, 2005 | 5.400 | 5.410 | 5.400 | 5.410 | 9,400 | +0.01(+0.19%) |
Nov 15, 2005 | 5.450 | 5.400 | 5.390 | 5.400 | 9,400 | +0.04(+0.75%) |
Nov 14, 2005 | 5.370 | 5.430 | 5.360 | 5.360 | 15,400 | -0.01(-0.19%) |
Nov 11, 2005 | 5.380 | 5.410 | 5.370 | 5.370 | 9,000 | +0.01(+0.19%) |
Nov 10, 2005 | 5.350 | 5.380 | 5.340 | 5.360 | 38,600 | +0.02(+0.37%) |
Nov 09, 2005 | 5.340 | 5.340 | 5.310 | 5.340 | 9,100 | +0.03(+0.56%) |
Nov 08, 2005 | 5.370 | 5.410 | 5.290 | 5.310 | 76,000 | -0.09(-1.67%) |
Nov 07, 2005 | 5.460 | 5.510 | 5.360 | 5.400 | 44,600 | -0.01(-0.18%) |
Nov 04, 2005 | 5.500 | 5.600 | 5.350 | 5.410 | 142,100 | +0.46(+9.29%) |
Nov 03, 2005 | 5.150 | 5.150 | 4.950 | 4.950 | 1,800 | -0.23(-4.44%) |
Nov 02, 2005 | 5.150 | 5.200 | 5.150 | 5.180 | 400 | -0.02(-0.38%) |