Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.870 | 5.880 | 5.780 | 5.800 | 827,400 | -0.06(-1.02%) |
Dec 29, 2005 | 5.870 | 5.890 | 5.850 | 5.860 | 536,700 | -0.01(-0.17%) |
Dec 28, 2005 | 5.800 | 5.870 | 5.770 | 5.870 | 674,700 | +0.04(+0.69%) |
Dec 27, 2005 | 5.830 | 5.850 | 5.810 | 5.830 | 678,000 | -0.01(-0.17%) |
Dec 23, 2005 | 5.880 | 5.880 | 5.800 | 5.840 | 622,100 | -0.04(-0.68%) |
Dec 22, 2005 | 5.930 | 5.940 | 5.850 | 5.880 | 513,100 | -0.06(-1.01%) |
Dec 21, 2005 | 5.910 | 5.960 | 5.880 | 5.940 | 611,700 | +0.01(+0.17%) |
Dec 20, 2005 | 5.990 | 6.000 | 5.920 | 5.930 | 614,700 | -0.04(-0.67%) |
Dec 19, 2005 | 5.890 | 6.000 | 5.870 | 5.970 | 865,700 | +0.09(+1.53%) |
Dec 16, 2005 | 5.890 | 5.950 | 5.860 | 5.880 | 683,200 | +0.00(+0.00%) |
Dec 15, 2005 | 5.940 | 5.950 | 5.860 | 5.880 | 635,500 | -0.09(-1.51%) |
Dec 14, 2005 | 5.830 | 5.970 | 5.830 | 5.970 | 1,207,300 | +0.13(+2.23%) |
Dec 13, 2005 | 5.770 | 5.840 | 5.770 | 5.840 | 890,200 | +0.07(+1.21%) |
Dec 12, 2005 | 5.740 | 5.800 | 5.730 | 5.770 | 1,384,700 | +0.04(+0.70%) |
Dec 09, 2005 | 5.700 | 5.740 | 5.680 | 5.730 | 623,700 | +0.01(+0.17%) |
Dec 08, 2005 | 5.670 | 5.730 | 5.660 | 5.720 | 514,900 | +0.05(+0.88%) |
Dec 07, 2005 | 5.690 | 5.700 | 5.640 | 5.670 | 673,800 | -0.03(-0.53%) |
Dec 06, 2005 | 5.670 | 5.700 | 5.660 | 5.700 | 759,400 | +0.02(+0.35%) |
Dec 05, 2005 | 5.710 | 5.740 | 5.660 | 5.680 | 613,800 | -0.05(-0.87%) |
Dec 02, 2005 | 5.710 | 5.760 | 5.710 | 5.730 | 460,500 | +0.00(+0.00%) |
Dec 01, 2005 | 5.770 | 5.770 | 5.710 | 5.730 | 678,800 | -0.04(-0.69%) |
Nov 30, 2005 | 5.760 | 5.770 | 5.730 | 5.770 | 346,000 | -0.01(-0.17%) |
Nov 29, 2005 | 5.790 | 5.800 | 5.760 | 5.780 | 519,200 | -0.02(-0.34%) |
Nov 28, 2005 | 5.730 | 5.810 | 5.730 | 5.800 | 550,900 | +0.04(+0.69%) |
Nov 25, 2005 | 5.770 | 5.800 | 5.760 | 5.760 | 256,400 | -0.02(-0.35%) |
Nov 23, 2005 | 5.770 | 5.810 | 5.750 | 5.780 | 561,700 | -0.01(-0.17%) |
Nov 22, 2005 | 5.740 | 5.790 | 5.720 | 5.790 | 735,600 | +0.06(+1.05%) |
Nov 21, 2005 | 5.680 | 5.750 | 5.660 | 5.730 | 878,600 | +0.05(+0.88%) |
Nov 18, 2005 | 5.600 | 5.690 | 5.600 | 5.680 | 644,700 | +0.03(+0.53%) |
Nov 17, 2005 | 5.670 | 5.700 | 5.600 | 5.650 | 1,219,300 | -0.02(-0.35%) |
Nov 16, 2005 | 5.720 | 5.730 | 5.660 | 5.670 | 563,800 | -0.02(-0.35%) |
Nov 15, 2005 | 5.670 | 5.750 | 5.660 | 5.690 | 617,700 | +0.00(+0.00%) |
Nov 14, 2005 | 5.730 | 5.750 | 5.670 | 5.690 | 458,900 | -0.06(-1.04%) |
Nov 11, 2005 | 5.660 | 5.750 | 5.650 | 5.750 | 532,000 | +0.08(+1.41%) |
Nov 10, 2005 | 5.660 | 5.710 | 5.650 | 5.670 | 662,400 | -0.02(-0.35%) |
Nov 09, 2005 | 5.630 | 5.759 | 5.630 | 5.690 | 584,100 | +0.02(+0.37%) |
Nov 08, 2005 | 5.640 | 5.680 | 5.600 | 5.669 | 844,600 | -0.01(-0.19%) |
Nov 07, 2005 | 5.720 | 5.750 | 5.630 | 5.680 | 833,100 | -0.10(-1.73%) |
Nov 04, 2005 | 5.780 | 5.820 | 5.750 | 5.780 | 290,800 | -0.04(-0.69%) |
Nov 03, 2005 | 5.810 | 5.850 | 5.800 | 5.820 | 368,400 | -0.01(-0.17%) |
Nov 02, 2005 | 5.750 | 5.860 | 5.710 | 5.830 | 477,600 | +0.08(+1.39%) |
Nov 01, 2005 | 5.710 | 5.780 | 5.700 | 5.750 | 501,500 | -0.01(-0.17%) |
Oct 31, 2005 | 5.770 | 5.810 | 5.600 | 5.760 | 1,719,500 | -0.05(-0.86%) |
Oct 28, 2005 | 5.870 | 5.890 | 5.810 | 5.810 | 808,000 | -0.08(-1.36%) |
Oct 27, 2005 | 5.930 | 5.930 | 5.850 | 5.890 | 422,500 | -0.05(-0.84%) |
Oct 26, 2005 | 5.880 | 5.980 | 5.880 | 5.940 | 453,900 | -0.06(-1.00%) |
Oct 25, 2005 | 5.850 | 6.000 | 5.850 | 6.000 | 927,000 | +0.13(+2.21%) |
Oct 24, 2005 | 5.860 | 5.920 | 5.860 | 5.870 | 534,000 | -0.03(-0.51%) |
Oct 21, 2005 | 5.860 | 5.960 | 5.860 | 5.900 | 416,600 | -0.03(-0.51%) |
Oct 20, 2005 | 5.950 | 5.970 | 5.910 | 5.930 | 479,900 | -0.07(-1.17%) |
Oct 19, 2005 | 5.950 | 6.000 | 5.910 | 6.000 | 421,200 | +0.02(+0.33%) |
Oct 18, 2005 | 6.010 | 6.070 | 5.920 | 5.980 | 449,500 | +0.03(+0.50%) |
Oct 17, 2005 | 5.900 | 6.080 | 5.870 | 5.950 | 828,800 | +0.02(+0.34%) |
Oct 14, 2005 | 5.950 | 6.010 | 5.890 | 5.930 | 729,300 | -0.08(-1.33%) |
Oct 13, 2005 | 6.120 | 6.140 | 5.880 | 6.010 | 1,132,200 | -0.11(-1.80%) |
Oct 12, 2005 | 6.070 | 6.150 | 6.060 | 6.120 | 490,500 | +0.02(+0.33%) |
Oct 11, 2005 | 6.100 | 6.120 | 6.060 | 6.100 | 554,100 | -0.02(-0.33%) |
Oct 10, 2005 | 6.100 | 6.140 | 6.100 | 6.120 | 263,000 | +0.02(+0.33%) |
Oct 07, 2005 | 6.090 | 6.150 | 6.050 | 6.100 | 503,300 | +0.01(+0.16%) |
Oct 06, 2005 | 6.120 | 6.150 | 6.080 | 6.090 | 604,900 | -0.04(-0.65%) |
Oct 05, 2005 | 6.200 | 6.210 | 6.110 | 6.130 | 560,200 | -0.06(-0.97%) |
Oct 04, 2005 | 6.250 | 6.250 | 6.160 | 6.190 | 340,300 | -0.05(-0.80%) |