Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.850 | 5.940 | 5.830 | 5.890 | 46,600 | +0.04(+0.68%) |
Dec 29, 2005 | 5.850 | 5.900 | 5.830 | 5.850 | 52,000 | -0.05(-0.85%) |
Dec 28, 2005 | 6.000 | 6.000 | 5.850 | 5.900 | 21,500 | -0.02(-0.34%) |
Dec 27, 2005 | 6.020 | 6.050 | 5.880 | 5.920 | 19,600 | -0.08(-1.33%) |
Dec 23, 2005 | 6.020 | 6.090 | 6.000 | 6.000 | 34,400 | -0.09(-1.48%) |
Dec 22, 2005 | 6.000 | 6.090 | 5.926 | 6.090 | 27,500 | +0.18(+3.05%) |
Dec 21, 2005 | 5.950 | 6.000 | 5.870 | 5.910 | 39,300 | -0.09(-1.50%) |
Dec 20, 2005 | 6.000 | 6.040 | 5.920 | 6.000 | 19,200 | -0.10(-1.64%) |
Dec 19, 2005 | 6.120 | 6.150 | 6.000 | 6.100 | 28,000 | +0.02(+0.33%) |
Dec 16, 2005 | 6.060 | 6.090 | 6.010 | 6.080 | 10,900 | +0.08(+1.33%) |
Dec 15, 2005 | 6.040 | 6.090 | 6.000 | 6.000 | 16,000 | -0.04(-0.66%) |
Dec 14, 2005 | 6.020 | 6.100 | 6.000 | 6.040 | 17,900 | -0.01(-0.17%) |
Dec 13, 2005 | 6.090 | 6.100 | 6.010 | 6.050 | 15,600 | -0.01(-0.17%) |
Dec 12, 2005 | 6.010 | 6.100 | 5.870 | 6.060 | 27,100 | +0.11(+1.85%) |
Dec 09, 2005 | 6.100 | 6.120 | 5.950 | 5.950 | 19,800 | -0.16(-2.62%) |
Dec 08, 2005 | 6.450 | 6.450 | 6.100 | 6.110 | 15,700 | -0.24(-3.78%) |
Dec 07, 2005 | 6.400 | 6.610 | 6.350 | 6.350 | 25,300 | -0.04(-0.62%) |
Dec 06, 2005 | 6.220 | 6.390 | 6.200 | 6.390 | 27,900 | +0.21(+3.40%) |
Dec 05, 2005 | 6.180 | 6.330 | 6.180 | 6.180 | 20,900 | -0.02(-0.32%) |
Dec 02, 2005 | 6.200 | 6.220 | 6.150 | 6.200 | 9,900 | -0.02(-0.32%) |
Dec 01, 2005 | 5.990 | 6.240 | 5.931 | 6.220 | 38,100 | +0.27(+4.54%) |
Nov 30, 2005 | 6.000 | 6.000 | 5.800 | 5.950 | 12,700 | -0.03(-0.50%) |
Nov 29, 2005 | 5.800 | 5.990 | 5.760 | 5.980 | 31,100 | +0.17(+2.93%) |
Nov 28, 2005 | 5.960 | 5.960 | 5.780 | 5.810 | 17,200 | -0.08(-1.36%) |
Nov 25, 2005 | 5.720 | 5.910 | 5.720 | 5.890 | 12,300 | +0.11(+1.90%) |
Nov 23, 2005 | 5.850 | 5.900 | 5.750 | 5.780 | 24,600 | -0.02(-0.34%) |
Nov 22, 2005 | 5.990 | 5.990 | 5.800 | 5.800 | 19,600 | -0.10(-1.69%) |
Nov 21, 2005 | 5.800 | 5.900 | 5.800 | 5.900 | 28,600 | -0.15(-2.48%) |
Nov 18, 2005 | 6.080 | 6.090 | 6.000 | 6.050 | 11,700 | -0.04(-0.66%) |
Nov 17, 2005 | 6.050 | 6.100 | 6.000 | 6.090 | 18,800 | +0.12(+2.01%) |
Nov 16, 2005 | 5.900 | 5.970 | 5.800 | 5.970 | 22,200 | +0.10(+1.70%) |
Nov 15, 2005 | 5.940 | 5.940 | 5.750 | 5.870 | 28,200 | -0.17(-2.81%) |
Nov 14, 2005 | 6.200 | 6.410 | 6.040 | 6.040 | 55,200 | -0.11(-1.79%) |
Nov 11, 2005 | 6.000 | 6.300 | 6.000 | 6.150 | 51,100 | +0.16(+2.67%) |
Nov 10, 2005 | 6.000 | 6.000 | 5.940 | 5.990 | 12,900 | -0.04(-0.66%) |
Nov 09, 2005 | 5.880 | 6.030 | 5.880 | 6.030 | 12,400 | +0.13(+2.20%) |
Nov 08, 2005 | 5.650 | 5.900 | 5.650 | 5.900 | 32,400 | +0.27(+4.80%) |
Nov 07, 2005 | 5.660 | 5.720 | 5.590 | 5.630 | 24,400 | -0.03(-0.53%) |
Nov 04, 2005 | 5.810 | 5.810 | 5.650 | 5.660 | 14,400 | -0.12(-2.08%) |
Nov 03, 2005 | 5.750 | 5.850 | 5.700 | 5.780 | 19,600 | +0.03(+0.52%) |
Nov 02, 2005 | 5.750 | 5.810 | 5.700 | 5.750 | 21,800 | +0.06(+1.05%) |
Nov 01, 2005 | 5.750 | 5.830 | 5.520 | 5.690 | 50,100 | -0.07(-1.22%) |
Oct 31, 2005 | 5.990 | 5.990 | 5.730 | 5.760 | 47,000 | -0.22(-3.68%) |
Oct 28, 2005 | 6.000 | 6.000 | 5.970 | 5.980 | 4,900 | -0.01(-0.17%) |
Oct 27, 2005 | 6.000 | 6.040 | 5.970 | 5.990 | 3,700 | -0.08(-1.32%) |
Oct 26, 2005 | 6.070 | 6.070 | 5.950 | 6.070 | 8,000 | -0.01(-0.16%) |
Oct 25, 2005 | 5.970 | 6.100 | 5.970 | 6.080 | 9,600 | +0.09(+1.50%) |
Oct 24, 2005 | 6.010 | 6.100 | 5.970 | 5.990 | 27,300 | -0.03(-0.50%) |
Oct 21, 2005 | 6.060 | 6.100 | 5.950 | 6.020 | 17,100 | -0.06(-0.99%) |
Oct 20, 2005 | 6.170 | 6.230 | 6.080 | 6.080 | 7,900 | -0.11(-1.78%) |
Oct 19, 2005 | 5.950 | 6.200 | 5.950 | 6.190 | 31,000 | +0.01(+0.16%) |
Oct 18, 2005 | 6.130 | 6.240 | 6.110 | 6.180 | 19,600 | +0.06(+0.98%) |
Oct 17, 2005 | 6.170 | 6.170 | 6.100 | 6.120 | 16,300 | +0.00(+0.00%) |
Oct 14, 2005 | 6.170 | 6.220 | 6.120 | 6.120 | 18,600 | -0.01(-0.16%) |
Oct 13, 2005 | 6.250 | 6.250 | 6.110 | 6.130 | 32,500 | -0.11(-1.76%) |
Oct 12, 2005 | 6.150 | 6.250 | 6.100 | 6.240 | 30,700 | +0.13(+2.13%) |
Oct 11, 2005 | 6.230 | 6.330 | 6.100 | 6.110 | 22,600 | -0.08(-1.29%) |
Oct 10, 2005 | 6.210 | 6.310 | 6.160 | 6.190 | 14,600 | +0.07(+1.14%) |
Oct 07, 2005 | 6.060 | 6.210 | 6.060 | 6.120 | 22,800 | +0.09(+1.49%) |
Oct 06, 2005 | 6.230 | 6.230 | 6.030 | 6.030 | 33,600 | -0.20(-3.21%) |
Oct 05, 2005 | 6.330 | 6.330 | 6.150 | 6.230 | 27,700 | -0.17(-2.66%) |
Oct 04, 2005 | 6.470 | 6.470 | 6.330 | 6.400 | 30,600 | -0.12(-1.84%) |