Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.928 | 2.980 | 2.870 | 2.917 | 62,800,164 | -0.00(-0.06%) |
Jan 30, 2006 | 2.906 | 2.958 | 2.886 | 2.919 | 55,604,820 | +0.03(+1.20%) |
Jan 27, 2006 | 2.869 | 2.936 | 2.843 | 2.884 | 60,088,448 | +0.04(+1.42%) |
Jan 26, 2006 | 2.877 | 2.889 | 2.819 | 2.844 | 40,049,176 | +0.00(+0.16%) |
Jan 25, 2006 | 2.817 | 2.930 | 2.803 | 2.839 | 72,981,328 | +0.04(+1.34%) |
Jan 24, 2006 | 2.786 | 2.879 | 2.740 | 2.802 | 68,546,648 | +0.01(+0.29%) |
Jan 23, 2006 | 2.818 | 2.819 | 2.750 | 2.794 | 89,310,352 | -0.00(-0.06%) |
Jan 20, 2006 | 2.836 | 2.881 | 2.778 | 2.795 | 67,929,904 | -0.04(-1.43%) |
Jan 19, 2006 | 2.828 | 2.932 | 2.820 | 2.836 | 107,734,344 | +0.04(+1.48%) |
Jan 18, 2006 | 2.746 | 2.813 | 2.740 | 2.794 | 84,924,616 | -0.01(-0.44%) |
Jan 17, 2006 | 2.721 | 2.868 | 2.706 | 2.807 | 124,219,992 | +0.09(+3.28%) |
Jan 13, 2006 | 2.697 | 2.754 | 2.681 | 2.718 | 63,358,168 | +0.02(+0.73%) |
Jan 12, 2006 | 2.805 | 2.833 | 2.676 | 2.698 | 93,931,032 | -0.06(-2.11%) |
Jan 11, 2006 | 2.842 | 2.891 | 2.742 | 2.756 | 155,018,016 | -0.08(-2.75%) |
Jan 10, 2006 | 2.729 | 2.839 | 2.678 | 2.834 | 198,493,552 | +0.10(+3.51%) |
Jan 09, 2006 | 2.414 | 2.771 | 2.411 | 2.738 | 299,825,504 | +0.33(+13.81%) |
Jan 06, 2006 | 2.348 | 2.452 | 2.348 | 2.406 | 107,812,656 | +0.07(+3.04%) |
Jan 05, 2006 | 2.384 | 2.398 | 2.332 | 2.335 | 51,600,884 | -0.04(-1.65%) |
Jan 04, 2006 | 2.312 | 2.392 | 2.312 | 2.374 | 93,842,928 | +0.06(+2.69%) |
Jan 03, 2006 | 2.316 | 2.391 | 2.300 | 2.312 | 79,520,768 | +0.02(+0.75%) |
Dec 30, 2005 | 2.308 | 2.335 | 2.286 | 2.295 | 34,057,952 | -0.03(-1.13%) |
Dec 29, 2005 | 2.338 | 2.339 | 2.288 | 2.321 | 38,110,840 | -0.02(-0.75%) |
Dec 28, 2005 | 2.386 | 2.386 | 2.333 | 2.338 | 46,059,980 | -0.03(-1.38%) |
Dec 27, 2005 | 2.347 | 2.380 | 2.346 | 2.371 | 63,828,068 | +0.02(+0.73%) |
Dec 23, 2005 | 2.389 | 2.389 | 2.340 | 2.354 | 18,678,520 | -0.02(-0.76%) |
Dec 22, 2005 | 2.374 | 2.403 | 2.360 | 2.372 | 25,266,910 | +0.02(+0.83%) |
Dec 21, 2005 | 2.362 | 2.379 | 2.340 | 2.352 | 20,528,752 | +0.00(+0.00%) |
Dec 20, 2005 | 2.356 | 2.380 | 2.331 | 2.352 | 30,778,444 | -0.00(-0.17%) |
Dec 19, 2005 | 2.372 | 2.419 | 2.349 | 2.356 | 85,541,360 | +0.01(+0.38%) |
Dec 16, 2005 | 2.310 | 2.390 | 2.294 | 2.347 | 56,564,200 | +0.04(+1.90%) |
Dec 15, 2005 | 2.329 | 2.329 | 2.295 | 2.304 | 48,311,584 | -0.03(-1.09%) |
Dec 14, 2005 | 2.331 | 2.337 | 2.304 | 2.329 | 34,713,856 | -0.01(-0.51%) |
Dec 13, 2005 | 2.380 | 2.380 | 2.309 | 2.341 | 55,869,140 | -0.03(-1.14%) |
Dec 12, 2005 | 2.367 | 2.400 | 2.363 | 2.368 | 51,786,884 | +0.00(+0.05%) |
Dec 09, 2005 | 2.356 | 2.402 | 2.345 | 2.367 | 45,531,344 | +0.01(+0.49%) |
Dec 08, 2005 | 2.374 | 2.385 | 2.333 | 2.355 | 65,981,776 | +0.03(+1.19%) |
Dec 07, 2005 | 2.318 | 2.338 | 2.281 | 2.327 | 45,560,712 | +0.01(+0.30%) |
Dec 06, 2005 | 2.344 | 2.372 | 2.299 | 2.320 | 56,759,992 | -0.02(-0.79%) |
Dec 05, 2005 | 2.395 | 2.400 | 2.329 | 2.339 | 61,057,616 | -0.07(-3.07%) |
Dec 02, 2005 | 2.374 | 2.427 | 2.374 | 2.413 | 69,966,136 | +0.04(+1.74%) |
Dec 01, 2005 | 2.351 | 2.420 | 2.343 | 2.372 | 77,044,008 | +0.04(+1.86%) |
Nov 30, 2005 | 2.343 | 2.345 | 2.253 | 2.328 | 182,565,904 | -0.02(-0.70%) |
Nov 29, 2005 | 2.411 | 2.417 | 2.329 | 2.345 | 136,691,920 | -0.05(-2.17%) |
Nov 28, 2005 | 2.474 | 2.474 | 2.297 | 2.396 | 231,092,848 | -0.10(-3.85%) |
Nov 25, 2005 | 2.513 | 2.532 | 2.492 | 2.492 | 31,081,920 | +0.01(+0.41%) |
Nov 23, 2005 | 2.473 | 2.531 | 2.468 | 2.482 | 62,261,736 | +0.01(+0.31%) |
Nov 22, 2005 | 2.476 | 2.497 | 2.456 | 2.474 | 59,833,920 | -0.01(-0.39%) |
Nov 21, 2005 | 2.488 | 2.524 | 2.452 | 2.484 | 87,048,960 | +0.03(+1.16%) |
Nov 18, 2005 | 2.472 | 2.492 | 2.452 | 2.456 | 58,443,800 | -0.02(-0.74%) |
Nov 17, 2005 | 2.431 | 2.508 | 2.425 | 2.474 | 120,049,632 | +0.08(+3.20%) |
Nov 16, 2005 | 2.373 | 2.430 | 2.347 | 2.397 | 116,270,856 | +0.06(+2.39%) |
Nov 15, 2005 | 2.509 | 2.513 | 2.336 | 2.341 | 183,965,808 | -0.17(-6.74%) |
Nov 14, 2005 | 2.537 | 2.574 | 2.494 | 2.510 | 61,576,464 | -0.04(-1.38%) |
Nov 11, 2005 | 2.554 | 2.609 | 2.533 | 2.546 | 110,534,160 | +0.02(+0.81%) |
Nov 10, 2005 | 2.445 | 2.570 | 2.444 | 2.525 | 167,519,312 | +0.07(+2.88%) |
Nov 09, 2005 | 2.533 | 2.566 | 2.442 | 2.454 | 281,489,632 | -0.07(-2.94%) |
Nov 08, 2005 | 2.549 | 2.605 | 2.486 | 2.529 | 1,106,594,688 | -0.71(-21.90%) |
Nov 07, 2005 | 3.357 | 3.472 | 3.200 | 3.238 | 453,003,072 | -0.08(-2.53%) |
Nov 04, 2005 | 3.430 | 3.491 | 3.310 | 3.322 | 122,438,296 | -0.11(-3.34%) |
Nov 03, 2005 | 3.403 | 3.510 | 3.401 | 3.437 | 122,839,664 | +0.04(+1.04%) |
Nov 02, 2005 | 3.379 | 3.513 | 3.344 | 3.401 | 140,059,536 | +0.02(+0.50%) |