Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2005 | 5.250 | 5.250 | 5.150 | 5.200 | 5,800 | -0.05(-0.95%) |
Oct 31, 2005 | 5.400 | 5.400 | 5.200 | 5.250 | 9,100 | -0.15(-2.78%) |
Oct 28, 2005 | 5.350 | 5.400 | 5.300 | 5.400 | 2,700 | +0.00(+0.00%) |
Oct 27, 2005 | 5.340 | 5.450 | 5.340 | 5.400 | 3,200 | +0.10(+1.89%) |
Oct 26, 2005 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.10(-1.85%) |
Oct 25, 2005 | 5.430 | 5.550 | 5.400 | 5.400 | 5,100 | +0.05(+0.93%) |
Oct 24, 2005 | 5.420 | 5.420 | 5.350 | 5.350 | 2,200 | -0.15(-2.73%) |
Oct 21, 2005 | 5.270 | 5.500 | 5.270 | 5.500 | 7,300 | +0.11(+2.04%) |
Oct 20, 2005 | 5.340 | 5.390 | 5.340 | 5.390 | 1,200 | +0.10(+1.89%) |
Oct 19, 2005 | 5.220 | 5.300 | 4.860 | 5.290 | 26,300 | +0.19(+3.73%) |
Oct 18, 2005 | 5.220 | 5.220 | 5.100 | 5.100 | 2,000 | -0.01(-0.20%) |
Oct 17, 2005 | 5.250 | 5.390 | 5.110 | 5.110 | 11,100 | -0.08(-1.54%) |
Oct 14, 2005 | 5.200 | 5.330 | 5.160 | 5.190 | 5,600 | -0.06(-1.14%) |
Oct 13, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 500 | -0.03(-0.57%) |
Oct 12, 2005 | 5.420 | 5.420 | 5.250 | 5.280 | 8,200 | -0.22(-4.00%) |
Oct 11, 2005 | 5.410 | 5.500 | 5.380 | 5.500 | 10,800 | -0.02(-0.36%) |
Oct 10, 2005 | 5.490 | 5.520 | 5.480 | 5.520 | 7,000 | +0.07(+1.28%) |
Oct 07, 2005 | 5.450 | 5.460 | 5.400 | 5.450 | 12,400 | +0.03(+0.55%) |
Oct 06, 2005 | 5.590 | 5.590 | 5.420 | 5.420 | 10,600 | -0.10(-1.81%) |
Oct 05, 2005 | 5.600 | 5.600 | 5.510 | 5.520 | 11,500 | -0.08(-1.43%) |
Oct 04, 2005 | 5.630 | 5.630 | 5.600 | 5.600 | 10,300 | -0.05(-0.88%) |