Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.750 | 5.800 | 5.690 | 5.800 | 33,400 | +0.03(+0.52%) |
Dec 29, 2005 | 5.720 | 5.880 | 5.720 | 5.770 | 7,300 | +0.06(+1.05%) |
Dec 28, 2005 | 5.600 | 5.730 | 5.600 | 5.710 | 12,500 | -0.09(-1.55%) |
Dec 23, 2005 | 5.800 | 5.810 | 5.730 | 5.800 | 3,600 | +0.00(+0.00%) |
Dec 22, 2005 | 5.680 | 5.840 | 5.680 | 5.800 | 17,700 | +0.09(+1.58%) |
Dec 21, 2005 | 6.000 | 6.000 | 5.650 | 5.710 | 13,000 | -0.16(-2.73%) |
Dec 20, 2005 | 5.770 | 5.900 | 5.650 | 5.870 | 19,800 | +0.17(+2.98%) |
Dec 19, 2005 | 5.610 | 5.750 | 5.610 | 5.700 | 18,400 | +0.09(+1.60%) |
Dec 16, 2005 | 5.920 | 5.920 | 5.500 | 5.610 | 37,300 | -0.40(-6.66%) |
Dec 15, 2005 | 5.950 | 6.010 | 5.900 | 6.010 | 4,600 | -0.05(-0.83%) |
Dec 14, 2005 | 6.050 | 6.060 | 6.000 | 6.060 | 2,000 | +0.05(+0.83%) |
Dec 13, 2005 | 5.980 | 6.010 | 5.920 | 6.010 | 14,000 | +0.06(+1.01%) |
Dec 12, 2005 | 5.900 | 5.950 | 5.900 | 5.950 | 4,600 | +0.09(+1.54%) |
Dec 09, 2005 | 5.870 | 5.870 | 5.840 | 5.860 | 300 | -0.01(-0.17%) |
Dec 08, 2005 | 5.800 | 5.910 | 5.780 | 5.870 | 3,100 | -0.01(-0.17%) |
Dec 07, 2005 | 5.910 | 5.950 | 5.870 | 5.880 | 3,500 | -0.03(-0.51%) |
Dec 06, 2005 | 5.900 | 5.950 | 5.900 | 5.910 | 3,300 | +0.01(+0.17%) |
Dec 05, 2005 | 5.800 | 5.900 | 5.750 | 5.900 | 10,700 | -0.08(-1.34%) |
Dec 02, 2005 | 5.950 | 5.980 | 5.920 | 5.980 | 5,700 | +0.02(+0.34%) |
Dec 01, 2005 | 5.980 | 6.000 | 5.960 | 5.960 | 5,400 | +0.08(+1.36%) |
Nov 30, 2005 | 5.970 | 5.970 | 5.800 | 5.880 | 10,100 | -0.09(-1.51%) |
Nov 29, 2005 | 5.990 | 6.020 | 5.970 | 5.970 | 5,100 | -0.07(-1.16%) |
Nov 25, 2005 | 6.080 | 6.080 | 6.000 | 6.040 | 4,800 | +0.04(+0.67%) |
Nov 23, 2005 | 6.100 | 6.110 | 6.000 | 6.000 | 13,000 | -0.05(-0.83%) |
Nov 22, 2005 | 6.050 | 6.170 | 6.000 | 6.050 | 16,400 | +0.10(+1.68%) |
Nov 21, 2005 | 5.600 | 6.110 | 5.150 | 5.950 | 21,900 | +0.45(+8.18%) |
Nov 18, 2005 | 5.630 | 5.850 | 5.500 | 5.500 | 4,300 | -0.13(-2.31%) |
Nov 17, 2005 | 6.130 | 6.130 | 5.630 | 5.630 | 16,800 | -0.59(-9.49%) |
Nov 16, 2005 | 6.300 | 6.300 | 6.150 | 6.220 | 4,000 | -0.16(-2.51%) |
Nov 15, 2005 | 6.800 | 6.800 | 6.380 | 6.380 | 7,400 | -0.33(-4.92%) |
Nov 14, 2005 | 6.850 | 6.850 | 6.710 | 6.710 | 2,000 | -0.21(-3.03%) |
Nov 11, 2005 | 6.920 | 6.920 | 6.920 | 6.920 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 6.980 | 6.990 | 6.790 | 6.920 | 5,900 | -0.06(-0.86%) |
Nov 09, 2005 | 6.850 | 7.000 | 6.850 | 6.980 | 17,600 | +0.03(+0.43%) |
Nov 08, 2005 | 6.830 | 6.950 | 6.830 | 6.950 | 2,100 | +0.03(+0.43%) |
Nov 07, 2005 | 7.050 | 7.020 | 6.900 | 6.920 | 1,800 | -0.07(-1.00%) |
Nov 04, 2005 | 7.000 | 7.050 | 6.950 | 6.990 | 4,200 | -0.01(-0.14%) |
Nov 03, 2005 | 7.040 | 7.080 | 6.990 | 7.000 | 58,800 | +0.00(+0.00%) |
Nov 02, 2005 | 6.900 | 7.040 | 6.900 | 7.000 | 121,500 | +0.00(+0.00%) |
Nov 01, 2005 | 7.010 | 7.010 | 7.000 | 7.000 | 29,400 | -0.02(-0.28%) |
Oct 31, 2005 | 7.060 | 7.060 | 7.010 | 7.020 | 17,500 | -0.04(-0.57%) |
Oct 28, 2005 | 7.130 | 7.200 | 7.040 | 7.060 | 10,400 | +0.03(+0.43%) |
Oct 27, 2005 | 7.100 | 7.100 | 7.010 | 7.030 | 16,800 | -0.17(-2.36%) |
Oct 26, 2005 | 7.490 | 7.490 | 7.200 | 7.200 | 45,400 | -0.30(-4.00%) |
Oct 25, 2005 | 7.600 | 7.600 | 7.440 | 7.500 | 29,800 | -0.22(-2.85%) |
Oct 24, 2005 | 7.860 | 7.990 | 7.720 | 7.720 | 9,900 | -0.04(-0.52%) |
Oct 21, 2005 | 7.540 | 7.900 | 7.540 | 7.760 | 6,500 | +0.26(+3.47%) |
Oct 20, 2005 | 7.610 | 7.690 | 7.500 | 7.500 | 3,300 | -0.17(-2.22%) |
Oct 19, 2005 | 7.320 | 7.670 | 7.320 | 7.670 | 3,900 | +0.36(+4.92%) |
Oct 18, 2005 | 7.270 | 7.310 | 7.250 | 7.310 | 8,000 | -0.02(-0.27%) |
Oct 17, 2005 | 7.180 | 7.330 | 7.180 | 7.330 | 9,300 | +0.07(+0.96%) |
Oct 14, 2005 | 7.160 | 7.260 | 7.130 | 7.260 | 4,300 | +0.10(+1.40%) |
Oct 13, 2005 | 7.140 | 7.160 | 7.010 | 7.160 | 20,300 | +0.07(+0.99%) |
Oct 12, 2005 | 7.160 | 7.170 | 7.050 | 7.090 | 9,200 | -0.12(-1.66%) |
Oct 11, 2005 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 7.370 | 7.370 | 7.210 | 7.210 | 2,900 | -0.18(-2.44%) |
Oct 07, 2005 | 7.390 | 7.390 | 7.300 | 7.390 | 5,100 | +0.08(+1.09%) |
Oct 06, 2005 | 7.410 | 7.570 | 7.310 | 7.310 | 5,400 | -0.19(-2.53%) |
Oct 05, 2005 | 7.750 | 7.760 | 7.500 | 7.500 | 10,500 | -0.26(-3.35%) |
Oct 04, 2005 | 7.780 | 7.780 | 7.700 | 7.760 | 6,700 | +0.06(+0.78%) |