Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.670 | 5.760 | 5.570 | 5.620 | 5,041 | +0.05(+0.90%) |
Dec 29, 2005 | 5.470 | 5.578 | 5.470 | 5.570 | 3,370 | +0.01(+0.18%) |
Dec 28, 2005 | 5.520 | 5.800 | 5.250 | 5.560 | 13,600 | +0.04(+0.72%) |
Dec 27, 2005 | 5.470 | 5.600 | 5.470 | 5.520 | 3,000 | -0.13(-2.30%) |
Dec 23, 2005 | 5.740 | 5.740 | 5.480 | 5.650 | 2,484 | -0.03(-0.53%) |
Dec 22, 2005 | 5.550 | 5.700 | 5.480 | 5.680 | 5,221 | +0.16(+2.90%) |
Dec 21, 2005 | 5.470 | 5.710 | 5.470 | 5.520 | 10,815 | -0.01(-0.18%) |
Dec 20, 2005 | 5.520 | 5.710 | 5.520 | 5.530 | 8,600 | -0.02(-0.36%) |
Dec 19, 2005 | 5.540 | 5.630 | 5.490 | 5.550 | 3,634 | -0.05(-0.89%) |
Dec 16, 2005 | 5.550 | 5.710 | 5.510 | 5.600 | 3,200 | +0.10(+1.82%) |
Dec 15, 2005 | 5.550 | 5.670 | 5.480 | 5.500 | 8,900 | -0.06(-1.08%) |
Dec 14, 2005 | 5.530 | 5.670 | 5.530 | 5.560 | 2,200 | -0.03(-0.54%) |
Dec 13, 2005 | 5.580 | 5.650 | 5.470 | 5.590 | 8,523 | +0.09(+1.64%) |
Dec 12, 2005 | 5.620 | 5.730 | 5.490 | 5.500 | 23,000 | -0.12(-2.14%) |
Dec 09, 2005 | 5.460 | 5.680 | 5.390 | 5.620 | 61,651 | +0.11(+2.00%) |
Dec 08, 2005 | 5.460 | 5.630 | 5.350 | 5.510 | 73,700 | +0.15(+2.80%) |
Dec 07, 2005 | 5.560 | 5.630 | 5.350 | 5.360 | 7,300 | -0.17(-3.07%) |
Dec 06, 2005 | 5.360 | 5.570 | 5.320 | 5.530 | 6,600 | +0.15(+2.79%) |
Dec 05, 2005 | 5.380 | 5.380 | 5.280 | 5.380 | 700 | -0.07(-1.28%) |
Dec 02, 2005 | 5.320 | 5.790 | 5.320 | 5.450 | 4,400 | +0.21(+4.01%) |
Dec 01, 2005 | 5.310 | 5.310 | 5.150 | 5.240 | 11,300 | -0.03(-0.57%) |
Nov 30, 2005 | 5.270 | 5.270 | 5.270 | 5.270 | 100 | +0.00(+0.00%) |
Nov 29, 2005 | 5.410 | 5.410 | 5.270 | 5.270 | 6,051 | -0.13(-2.41%) |
Nov 28, 2005 | 5.410 | 5.439 | 5.380 | 5.400 | 1,800 | +0.02(+0.37%) |
Nov 25, 2005 | 5.370 | 5.390 | 5.270 | 5.380 | 4,800 | +0.00(+0.00%) |
Nov 23, 2005 | 5.410 | 5.410 | 5.280 | 5.380 | 4,700 | +0.09(+1.70%) |
Nov 22, 2005 | 5.370 | 5.420 | 5.290 | 5.290 | 4,950 | -0.09(-1.67%) |
Nov 21, 2005 | 5.410 | 5.420 | 5.250 | 5.380 | 16,500 | -0.04(-0.74%) |
Nov 18, 2005 | 5.470 | 5.550 | 5.420 | 5.420 | 7,845 | -0.07(-1.28%) |
Nov 17, 2005 | 5.480 | 5.570 | 5.430 | 5.490 | 12,600 | -0.12(-2.14%) |
Nov 16, 2005 | 5.540 | 5.840 | 5.490 | 5.610 | 8,700 | +0.00(+0.00%) |
Nov 15, 2005 | 5.570 | 5.870 | 5.430 | 5.610 | 14,450 | -0.11(-1.92%) |
Nov 14, 2005 | 5.540 | 5.860 | 5.490 | 5.720 | 7,722 | -0.01(-0.17%) |
Nov 11, 2005 | 5.680 | 5.860 | 5.640 | 5.730 | 4,200 | +0.08(+1.42%) |
Nov 10, 2005 | 5.480 | 5.710 | 5.480 | 5.650 | 1,200 | +0.23(+4.24%) |
Nov 09, 2005 | 5.732 | 5.830 | 5.420 | 5.420 | 14,500 | -0.27(-4.75%) |
Nov 08, 2005 | 5.760 | 5.810 | 5.650 | 5.690 | 5,600 | -0.03(-0.52%) |
Nov 07, 2005 | 5.643 | 5.880 | 5.620 | 5.720 | 5,800 | -0.08(-1.38%) |
Nov 04, 2005 | 5.820 | 5.820 | 5.640 | 5.800 | 3,200 | -0.05(-0.85%) |
Nov 03, 2005 | 5.640 | 5.880 | 5.630 | 5.850 | 13,300 | +0.03(+0.52%) |
Nov 02, 2005 | 5.820 | 5.880 | 5.650 | 5.820 | 10,300 | -0.07(-1.19%) |
Nov 01, 2005 | 5.600 | 5.890 | 5.600 | 5.890 | 4,074 | +0.29(+5.18%) |
Oct 31, 2005 | 5.710 | 5.820 | 5.400 | 5.600 | 8,976 | -0.10(-1.75%) |
Oct 28, 2005 | 5.760 | 5.980 | 5.700 | 5.700 | 4,450 | -0.12(-2.06%) |
Oct 27, 2005 | 5.810 | 6.400 | 5.730 | 5.820 | 12,489 | +0.01(+0.17%) |
Oct 26, 2005 | 5.820 | 6.100 | 5.390 | 5.810 | 6,062 | -0.07(-1.19%) |
Oct 25, 2005 | 5.490 | 6.000 | 5.430 | 5.880 | 9,500 | +0.14(+2.44%) |
Oct 24, 2005 | 5.440 | 5.760 | 5.360 | 5.740 | 14,900 | +0.15(+2.68%) |
Oct 21, 2005 | 5.550 | 5.760 | 5.380 | 5.590 | 17,319 | +0.00(+0.00%) |
Oct 20, 2005 | 5.540 | 5.710 | 5.490 | 5.590 | 6,700 | +0.06(+1.08%) |
Oct 19, 2005 | 5.705 | 5.770 | 5.470 | 5.530 | 35,201 | -0.13(-2.30%) |
Oct 18, 2005 | 5.500 | 5.740 | 5.390 | 5.660 | 16,542 | +0.18(+3.28%) |
Oct 17, 2005 | 5.330 | 5.730 | 5.330 | 5.480 | 13,167 | +0.15(+2.81%) |
Oct 14, 2005 | 5.450 | 5.450 | 5.330 | 5.330 | 3,815 | -0.11(-2.02%) |
Oct 13, 2005 | 4.840 | 5.600 | 4.750 | 5.440 | 8,722 | -0.22(-3.87%) |
Oct 12, 2005 | 5.659 | 5.659 | 5.659 | 5.659 | 500 | -0.00(-0.02%) |
Oct 11, 2005 | 5.590 | 5.810 | 5.590 | 5.660 | 8,416 | +0.05(+0.89%) |
Oct 10, 2005 | 5.560 | 5.810 | 5.550 | 5.610 | 4,566 | -0.04(-0.71%) |
Oct 07, 2005 | 5.599 | 5.780 | 5.599 | 5.650 | 13,682 | +0.04(+0.71%) |
Oct 06, 2005 | 5.610 | 5.820 | 5.570 | 5.610 | 3,200 | +0.04(+0.72%) |
Oct 05, 2005 | 5.430 | 5.800 | 5.430 | 5.570 | 4,498 | -0.01(-0.18%) |
Oct 04, 2005 | 5.490 | 5.870 | 5.380 | 5.580 | 7,367 | -0.02(-0.36%) |