Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.331 | 2.333 | 2.242 | 2.316 | 183,533,696 | -0.02(-0.70%) |
Nov 29, 2005 | 2.398 | 2.405 | 2.317 | 2.332 | 137,416,544 | -0.05(-2.17%) |
Nov 28, 2005 | 2.461 | 2.461 | 2.285 | 2.384 | 232,317,904 | -0.10(-3.85%) |
Nov 25, 2005 | 2.500 | 2.519 | 2.479 | 2.479 | 31,246,688 | +0.01(+0.41%) |
Nov 23, 2005 | 2.460 | 2.518 | 2.455 | 2.469 | 62,591,792 | +0.01(+0.31%) |
Nov 22, 2005 | 2.463 | 2.483 | 2.443 | 2.461 | 60,151,108 | -0.01(-0.39%) |
Nov 21, 2005 | 2.475 | 2.511 | 2.439 | 2.471 | 87,510,408 | +0.03(+1.16%) |
Nov 18, 2005 | 2.459 | 2.478 | 2.439 | 2.443 | 58,753,616 | -0.02(-0.74%) |
Nov 17, 2005 | 2.418 | 2.495 | 2.412 | 2.461 | 120,686,032 | +0.08(+3.20%) |
Nov 16, 2005 | 2.361 | 2.418 | 2.334 | 2.385 | 116,887,216 | +0.06(+2.39%) |
Nov 15, 2005 | 2.496 | 2.500 | 2.323 | 2.329 | 184,941,024 | -0.17(-6.74%) |
Nov 14, 2005 | 2.524 | 2.561 | 2.481 | 2.497 | 61,902,888 | -0.03(-1.38%) |
Nov 11, 2005 | 2.540 | 2.596 | 2.520 | 2.532 | 111,120,112 | +0.02(+0.81%) |
Nov 10, 2005 | 2.432 | 2.557 | 2.431 | 2.512 | 168,407,344 | +0.07(+2.88%) |
Nov 09, 2005 | 2.520 | 2.552 | 2.429 | 2.442 | 282,981,824 | -0.07(-2.94%) |
Nov 08, 2005 | 2.535 | 2.591 | 2.473 | 2.515 | 1,112,460,800 | -0.71(-21.90%) |
Nov 07, 2005 | 3.339 | 3.454 | 3.183 | 3.221 | 455,404,480 | -0.08(-2.53%) |
Nov 04, 2005 | 3.412 | 3.473 | 3.293 | 3.304 | 123,087,352 | -0.11(-3.34%) |
Nov 03, 2005 | 3.385 | 3.491 | 3.383 | 3.419 | 123,490,848 | +0.04(+1.05%) |
Nov 02, 2005 | 3.361 | 3.494 | 3.326 | 3.383 | 140,802,016 | +0.02(+0.49%) |
Nov 01, 2005 | 3.087 | 3.407 | 3.081 | 3.367 | 234,984,944 | +0.27(+8.60%) |
Oct 31, 2005 | 3.198 | 3.205 | 3.064 | 3.100 | 87,500,568 | -0.05(-1.71%) |
Oct 28, 2005 | 3.124 | 3.191 | 3.113 | 3.154 | 65,957,576 | +0.04(+1.21%) |
Oct 27, 2005 | 3.191 | 3.210 | 3.079 | 3.116 | 94,822,632 | -0.11(-3.55%) |
Oct 26, 2005 | 3.325 | 3.455 | 3.215 | 3.231 | 131,836,424 | -0.08(-2.33%) |
Oct 25, 2005 | 3.273 | 3.400 | 3.272 | 3.308 | 103,463,448 | -0.04(-1.23%) |
Oct 24, 2005 | 3.156 | 3.359 | 3.091 | 3.349 | 169,627,696 | +0.26(+8.28%) |
Oct 21, 2005 | 3.082 | 3.116 | 3.021 | 3.093 | 117,339,928 | +0.10(+3.48%) |
Oct 20, 2005 | 3.191 | 3.191 | 2.967 | 2.989 | 153,507,360 | -0.20(-6.19%) |
Oct 19, 2005 | 3.093 | 3.231 | 3.076 | 3.186 | 102,193,896 | +0.06(+1.81%) |
Oct 18, 2005 | 3.247 | 3.261 | 3.111 | 3.130 | 68,713,192 | -0.13(-3.95%) |
Oct 17, 2005 | 3.245 | 3.339 | 3.203 | 3.258 | 88,100,904 | +0.03(+0.94%) |
Oct 14, 2005 | 3.286 | 3.304 | 3.157 | 3.228 | 102,892,640 | +0.03(+0.85%) |
Oct 13, 2005 | 3.242 | 3.260 | 3.065 | 3.201 | 134,739,664 | -0.04(-1.25%) |
Oct 12, 2005 | 3.331 | 3.349 | 3.150 | 3.241 | 172,029,008 | -0.06(-1.81%) |
Oct 11, 2005 | 3.455 | 3.470 | 3.262 | 3.301 | 140,260,720 | -0.15(-4.42%) |
Oct 10, 2005 | 3.407 | 3.494 | 3.364 | 3.454 | 93,533,392 | +0.07(+1.93%) |
Oct 07, 2005 | 3.435 | 3.515 | 3.339 | 3.389 | 97,922,696 | -0.03(-0.81%) |
Oct 06, 2005 | 3.628 | 3.648 | 3.305 | 3.416 | 215,174,048 | -0.21(-5.85%) |
Oct 05, 2005 | 3.758 | 3.880 | 3.625 | 3.628 | 203,502,064 | -0.10(-2.62%) |
Oct 04, 2005 | 3.682 | 3.812 | 3.670 | 3.726 | 117,999,304 | +0.08(+2.21%) |
Oct 03, 2005 | 3.640 | 3.723 | 3.630 | 3.645 | 64,451,832 | -0.01(-0.36%) |
Sep 30, 2005 | 3.762 | 3.794 | 3.657 | 3.658 | 81,074,088 | -0.07(-1.89%) |
Sep 29, 2005 | 3.577 | 3.760 | 3.531 | 3.729 | 170,149,296 | +0.18(+5.04%) |
Sep 28, 2005 | 3.588 | 3.638 | 3.526 | 3.550 | 111,257,896 | -0.03(-0.72%) |
Sep 27, 2005 | 3.730 | 3.902 | 3.558 | 3.575 | 380,058,144 | -0.15(-4.13%) |
Sep 26, 2005 | 3.381 | 3.740 | 3.353 | 3.730 | 244,787,056 | +0.37(+10.86%) |
Sep 23, 2005 | 3.394 | 3.394 | 3.333 | 3.364 | 24,800,522 | -0.00(-0.12%) |
Sep 22, 2005 | 3.373 | 3.430 | 3.345 | 3.368 | 85,473,224 | +0.02(+0.53%) |
Sep 21, 2005 | 3.176 | 3.393 | 3.170 | 3.350 | 209,249,472 | +0.18(+5.53%) |
Sep 20, 2005 | 3.416 | 3.560 | 3.148 | 3.175 | 223,696,768 | -0.26(-7.61%) |
Sep 19, 2005 | 3.443 | 3.469 | 3.359 | 3.436 | 99,467,808 | +0.02(+0.55%) |
Sep 16, 2005 | 3.403 | 3.445 | 3.366 | 3.417 | 73,919,328 | +0.04(+1.17%) |
Sep 15, 2005 | 3.410 | 3.427 | 3.369 | 3.378 | 77,344,168 | -0.04(-1.06%) |
Sep 14, 2005 | 3.367 | 3.493 | 3.363 | 3.414 | 162,807,552 | -0.04(-1.23%) |
Sep 13, 2005 | 3.366 | 3.520 | 3.333 | 3.457 | 208,905,024 | +0.05(+1.55%) |
Sep 12, 2005 | 3.191 | 3.445 | 3.184 | 3.404 | 335,102,272 | +0.28(+8.96%) |
Sep 09, 2005 | 3.059 | 3.146 | 3.059 | 3.124 | 97,410,936 | +0.05(+1.56%) |
Sep 08, 2005 | 3.033 | 3.096 | 3.008 | 3.076 | 70,317,352 | -0.00(-0.16%) |
Sep 07, 2005 | 2.946 | 3.112 | 2.928 | 3.081 | 151,480,016 | +0.13(+4.41%) |
Sep 06, 2005 | 2.918 | 2.985 | 2.916 | 2.951 | 28,117,100 | +0.01(+0.48%) |
Sep 02, 2005 | 2.940 | 2.969 | 2.926 | 2.937 | 15,136,191 | -0.02(-0.63%) |