Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1.564 | 1.575 | 1.551 | 1.574 | 5,134,976 | +0.01(+0.76%) |
Jan 30, 2006 | 1.568 | 1.568 | 1.552 | 1.562 | 2,559,072 | -0.00(-0.08%) |
Jan 27, 2006 | 1.566 | 1.575 | 1.554 | 1.564 | 2,424,032 | -0.00(-0.12%) |
Jan 26, 2006 | 1.564 | 1.571 | 1.551 | 1.566 | 8,746,864 | +0.00(+0.16%) |
Jan 25, 2006 | 1.571 | 1.571 | 1.550 | 1.563 | 6,218,000 | +0.00(+0.04%) |
Jan 24, 2006 | 1.538 | 1.566 | 1.527 | 1.562 | 6,273,792 | +0.03(+2.21%) |
Jan 23, 2006 | 1.539 | 1.539 | 1.523 | 1.529 | 5,137,552 | +0.00(+0.12%) |
Jan 20, 2006 | 1.556 | 1.556 | 1.527 | 1.527 | 5,348,608 | -0.02(-1.29%) |
Jan 19, 2006 | 1.562 | 1.562 | 1.541 | 1.547 | 4,467,888 | -0.00(-0.08%) |
Jan 18, 2006 | 1.524 | 1.553 | 1.523 | 1.548 | 5,136,800 | +0.02(+1.27%) |
Jan 17, 2006 | 1.522 | 1.534 | 1.512 | 1.529 | 8,981,072 | +0.01(+0.66%) |
Jan 13, 2006 | 1.532 | 1.534 | 1.514 | 1.519 | 4,376,688 | -0.00(-0.25%) |
Jan 12, 2006 | 1.539 | 1.543 | 1.519 | 1.522 | 4,076,800 | -0.03(-1.93%) |
Jan 11, 2006 | 1.573 | 1.577 | 1.544 | 1.552 | 8,512,192 | -0.02(-1.00%) |
Jan 10, 2006 | 1.538 | 1.573 | 1.531 | 1.568 | 11,956,176 | +0.03(+2.03%) |
Jan 09, 2006 | 1.531 | 1.542 | 1.524 | 1.537 | 10,864,992 | +0.00(+0.12%) |
Jan 06, 2006 | 1.499 | 1.536 | 1.496 | 1.535 | 13,781,232 | +0.05(+3.15%) |
Jan 05, 2006 | 1.488 | 1.493 | 1.462 | 1.488 | 8,153,120 | +0.00(+0.25%) |
Jan 04, 2006 | 1.439 | 1.488 | 1.433 | 1.484 | 13,721,056 | +0.05(+3.17%) |
Jan 03, 2006 | 1.442 | 1.451 | 1.420 | 1.439 | 9,773,104 | -0.00(-0.17%) |
Dec 30, 2005 | 1.436 | 1.451 | 1.426 | 1.441 | 7,364,032 | -0.00(-0.13%) |
Dec 29, 2005 | 1.438 | 1.451 | 1.426 | 1.443 | 4,648,736 | +0.01(+0.92%) |
Dec 28, 2005 | 1.422 | 1.438 | 1.414 | 1.430 | 8,937,600 | +0.00(+0.13%) |
Dec 27, 2005 | 1.437 | 1.452 | 1.420 | 1.428 | 7,523,200 | +0.00(+0.04%) |
Dec 23, 2005 | 1.415 | 1.434 | 1.415 | 1.427 | 2,629,584 | +0.01(+0.53%) |
Dec 22, 2005 | 1.419 | 1.431 | 1.398 | 1.420 | 13,163,024 | +0.01(+0.53%) |
Dec 21, 2005 | 1.416 | 1.442 | 1.408 | 1.413 | 7,604,144 | -0.01(-0.53%) |
Dec 20, 2005 | 1.425 | 1.431 | 1.413 | 1.420 | 14,586,224 | -0.01(-0.57%) |
Dec 19, 2005 | 1.448 | 1.448 | 1.425 | 1.428 | 14,650,144 | -0.02(-1.25%) |
Dec 16, 2005 | 1.450 | 1.461 | 1.434 | 1.446 | 10,155,568 | -0.00(-0.26%) |
Dec 15, 2005 | 1.469 | 1.472 | 1.447 | 1.450 | 7,363,824 | -0.01(-0.73%) |
Dec 14, 2005 | 1.458 | 1.478 | 1.456 | 1.461 | 11,381,120 | -0.00(-0.21%) |
Dec 13, 2005 | 1.462 | 1.473 | 1.456 | 1.464 | 7,828,096 | -0.00(-0.17%) |
Dec 12, 2005 | 1.464 | 1.474 | 1.451 | 1.466 | 9,978,304 | +0.00(+0.17%) |
Dec 09, 2005 | 1.464 | 1.473 | 1.455 | 1.464 | 6,669,248 | -0.00(-0.17%) |
Dec 08, 2005 | 1.482 | 1.498 | 1.462 | 1.466 | 10,194,736 | -0.02(-1.59%) |
Dec 07, 2005 | 1.506 | 1.512 | 1.476 | 1.490 | 12,829,376 | -0.02(-1.41%) |
Dec 06, 2005 | 1.518 | 1.531 | 1.491 | 1.511 | 19,316,528 | -0.01(-0.58%) |
Dec 05, 2005 | 1.488 | 1.558 | 1.321 | 1.520 | 43,171,072 | -0.07(-4.67%) |
Dec 02, 2005 | 1.596 | 1.602 | 1.543 | 1.594 | 9,803,840 | -0.01(-0.35%) |
Dec 01, 2005 | 1.578 | 1.613 | 1.575 | 1.600 | 8,398,384 | +0.03(+1.67%) |
Nov 30, 2005 | 1.604 | 1.613 | 1.574 | 1.574 | 13,632,640 | -0.02(-1.41%) |
Nov 29, 2005 | 1.583 | 1.603 | 1.575 | 1.596 | 7,915,744 | +0.02(+1.39%) |
Nov 28, 2005 | 1.587 | 1.595 | 1.557 | 1.574 | 5,510,736 | -0.02(-1.06%) |
Nov 25, 2005 | 1.579 | 1.594 | 1.579 | 1.591 | 1,803,632 | +0.01(+0.63%) |
Nov 23, 2005 | 1.584 | 1.594 | 1.570 | 1.581 | 4,714,880 | -0.00(-0.32%) |
Nov 22, 2005 | 1.572 | 1.588 | 1.520 | 1.586 | 5,373,408 | +0.01(+0.75%) |
Nov 21, 2005 | 1.562 | 1.575 | 1.549 | 1.574 | 6,503,824 | +0.01(+0.56%) |
Nov 18, 2005 | 1.552 | 1.571 | 1.548 | 1.566 | 4,303,392 | +0.01(+0.97%) |
Nov 17, 2005 | 1.539 | 1.554 | 1.512 | 1.551 | 8,135,552 | +0.02(+1.02%) |
Nov 16, 2005 | 1.536 | 1.544 | 1.528 | 1.535 | 5,119,504 | +0.00(+0.00%) |
Nov 15, 2005 | 1.542 | 1.558 | 1.529 | 1.535 | 7,607,760 | -0.00(-0.20%) |
Nov 14, 2005 | 1.550 | 1.555 | 1.525 | 1.538 | 4,250,880 | -0.00(-0.12%) |
Nov 11, 2005 | 1.512 | 1.550 | 1.512 | 1.540 | 15,978,352 | +0.03(+1.86%) |
Nov 10, 2005 | 1.500 | 1.516 | 1.475 | 1.512 | 4,602,304 | +0.01(+0.79%) |
Nov 09, 2005 | 1.476 | 1.505 | 1.472 | 1.500 | 10,123,072 | +0.02(+1.10%) |
Nov 08, 2005 | 1.500 | 1.502 | 1.472 | 1.484 | 12,345,280 | -0.02(-1.08%) |
Nov 07, 2005 | 1.488 | 1.511 | 1.481 | 1.500 | 17,818,752 | +0.02(+1.65%) |
Nov 04, 2005 | 1.494 | 1.500 | 1.463 | 1.476 | 10,877,232 | +0.00(+0.17%) |
Nov 03, 2005 | 1.468 | 1.480 | 1.452 | 1.473 | 18,514,816 | +0.01(+0.64%) |
Nov 02, 2005 | 1.438 | 1.470 | 1.437 | 1.464 | 4,331,280 | +0.02(+1.61%) |