Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.056 | 2.074 | 2.034 | 2.043 | 704,849,664 | -0.01(-0.41%) |
Nov 29, 2005 | 2.108 | 2.117 | 2.028 | 2.051 | 1,053,031,360 | -0.05(-2.24%) |
Nov 28, 2005 | 2.130 | 2.141 | 2.080 | 2.098 | 1,207,416,448 | +0.01(+0.46%) |
Nov 25, 2005 | 2.038 | 2.094 | 2.033 | 2.088 | 468,402,528 | +0.07(+3.32%) |
Nov 23, 2005 | 2.014 | 2.047 | 2.009 | 2.021 | 576,094,528 | +0.02(+0.89%) |
Nov 22, 2005 | 1.953 | 2.011 | 1.943 | 2.003 | 640,734,592 | +0.05(+2.40%) |
Nov 21, 2005 | 1.952 | 1.963 | 1.919 | 1.956 | 606,772,224 | +0.01(+0.62%) |
Nov 18, 2005 | 1.968 | 1.971 | 1.939 | 1.944 | 622,305,216 | +0.00(+0.06%) |
Nov 17, 2005 | 1.975 | 1.984 | 1.935 | 1.943 | 801,739,904 | -0.01(-0.66%) |
Nov 16, 2005 | 1.902 | 1.960 | 1.900 | 1.956 | 928,847,360 | +0.08(+4.29%) |
Nov 15, 2005 | 1.855 | 1.900 | 1.851 | 1.876 | 641,127,104 | +0.02(+1.35%) |
Nov 14, 2005 | 1.853 | 1.867 | 1.835 | 1.851 | 438,552,352 | -0.00(-0.15%) |
Nov 11, 2005 | 1.853 | 1.871 | 1.847 | 1.853 | 504,357,216 | +0.01(+0.59%) |
Nov 10, 2005 | 1.826 | 1.843 | 1.777 | 1.843 | 792,025,472 | +0.03(+1.78%) |
Nov 09, 2005 | 1.807 | 1.844 | 1.807 | 1.810 | 631,727,296 | +0.01(+0.35%) |
Nov 08, 2005 | 1.806 | 1.819 | 1.780 | 1.804 | 561,736,192 | -0.01(-0.55%) |
Nov 07, 2005 | 1.833 | 1.857 | 1.811 | 1.814 | 757,244,544 | -0.03(-1.50%) |
Nov 04, 2005 | 1.818 | 1.844 | 1.796 | 1.842 | 1,041,420,992 | -0.02(-1.13%) |
Nov 03, 2005 | 1.815 | 1.877 | 1.809 | 1.863 | 1,048,574,144 | +0.06(+3.17%) |
Nov 02, 2005 | 1.738 | 1.807 | 1.735 | 1.806 | 1,024,317,312 | +0.07(+4.26%) |
Nov 01, 2005 | 1.724 | 1.751 | 1.713 | 1.732 | 891,006,656 | -0.00(-0.16%) |
Oct 31, 2005 | 1.663 | 1.746 | 1.649 | 1.735 | 1,119,683,840 | +0.09(+5.73%) |
Oct 28, 2005 | 1.688 | 1.700 | 1.632 | 1.641 | 913,136,640 | -0.03(-1.70%) |
Oct 27, 2005 | 1.716 | 1.717 | 1.669 | 1.669 | 488,756,640 | -0.05(-2.84%) |
Oct 26, 2005 | 1.695 | 1.734 | 1.684 | 1.718 | 750,477,184 | +0.03(+1.66%) |
Oct 25, 2005 | 1.699 | 1.712 | 1.677 | 1.690 | 552,907,392 | -0.02(-1.21%) |
Oct 24, 2005 | 1.664 | 1.710 | 1.659 | 1.710 | 725,456,448 | +0.03(+2.03%) |
Oct 21, 2005 | 1.716 | 1.716 | 1.667 | 1.676 | 944,776,832 | -0.01(-0.85%) |
Oct 20, 2005 | 1.641 | 1.702 | 1.637 | 1.691 | 1,610,200,064 | +0.04(+2.18%) |
Oct 19, 2005 | 1.568 | 1.655 | 1.542 | 1.655 | 1,196,172,928 | +0.08(+5.23%) |
Oct 18, 2005 | 1.604 | 1.625 | 1.572 | 1.572 | 722,847,808 | -0.04(-2.30%) |
Oct 17, 2005 | 1.626 | 1.633 | 1.587 | 1.610 | 731,583,168 | -0.02(-1.04%) |
Oct 14, 2005 | 1.627 | 1.637 | 1.590 | 1.626 | 1,228,032,128 | +0.01(+0.48%) |
Oct 13, 2005 | 1.489 | 1.625 | 1.484 | 1.619 | 2,212,346,624 | +0.14(+9.12%) |
Oct 12, 2005 | 1.465 | 1.515 | 1.442 | 1.483 | 3,198,720,000 | -0.07(-4.54%) |
Oct 11, 2005 | 1.543 | 1.562 | 1.518 | 1.554 | 1,476,316,672 | +0.04(+2.42%) |
Oct 10, 2005 | 1.561 | 1.563 | 1.514 | 1.517 | 602,149,888 | -0.03(-1.81%) |
Oct 07, 2005 | 1.558 | 1.564 | 1.522 | 1.545 | 803,881,856 | -0.01(-0.77%) |
Oct 06, 2005 | 1.602 | 1.611 | 1.532 | 1.557 | 897,222,144 | -0.03(-2.05%) |
Oct 05, 2005 | 1.636 | 1.637 | 1.590 | 1.590 | 654,901,056 | -0.03(-1.80%) |
Oct 04, 2005 | 1.655 | 1.667 | 1.619 | 1.619 | 584,639,424 | -0.02(-1.27%) |
Oct 03, 2005 | 1.631 | 1.643 | 1.617 | 1.640 | 602,834,368 | +0.03(+1.55%) |
Sep 30, 2005 | 1.576 | 1.616 | 1.563 | 1.615 | 630,535,488 | +0.04(+2.43%) |
Sep 29, 2005 | 1.543 | 1.584 | 1.530 | 1.576 | 755,168,320 | +0.04(+2.47%) |
Sep 28, 2005 | 1.598 | 1.600 | 1.524 | 1.538 | 1,334,875,392 | -0.07(-4.42%) |
Sep 27, 2005 | 1.624 | 1.634 | 1.609 | 1.610 | 405,234,496 | -0.01(-0.74%) |
Sep 26, 2005 | 1.627 | 1.643 | 1.606 | 1.622 | 648,155,904 | +0.02(+1.20%) |
Sep 23, 2005 | 1.602 | 1.611 | 1.561 | 1.602 | 662,223,680 | +0.04(+2.50%) |
Sep 22, 2005 | 1.563 | 1.580 | 1.546 | 1.563 | 550,080,960 | -0.01(-0.40%) |
Sep 21, 2005 | 1.595 | 1.598 | 1.562 | 1.569 | 512,137,952 | -0.03(-2.03%) |
Sep 20, 2005 | 1.596 | 1.621 | 1.594 | 1.602 | 972,837,824 | +0.02(+1.04%) |
Sep 19, 2005 | 1.538 | 1.593 | 1.538 | 1.585 | 929,353,216 | +0.04(+2.79%) |
Sep 16, 2005 | 1.513 | 1.542 | 1.504 | 1.542 | 701,058,816 | +0.04(+2.69%) |
Sep 15, 2005 | 1.506 | 1.511 | 1.486 | 1.502 | 492,339,712 | +0.01(+0.52%) |
Sep 14, 2005 | 1.541 | 1.542 | 1.490 | 1.494 | 562,816,960 | -0.04(-2.38%) |
Sep 13, 2005 | 1.537 | 1.545 | 1.516 | 1.531 | 584,334,656 | -0.02(-1.13%) |
Sep 12, 2005 | 1.539 | 1.555 | 1.523 | 1.548 | 536,617,536 | +0.00(+0.18%) |
Sep 09, 2005 | 1.508 | 1.547 | 1.500 | 1.545 | 730,038,784 | +0.05(+3.07%) |
Sep 08, 2005 | 1.486 | 1.510 | 1.480 | 1.499 | 833,018,688 | +0.03(+2.26%) |
Sep 07, 2005 | 1.477 | 1.488 | 1.443 | 1.466 | 1,141,170,688 | -0.00(-0.25%) |
Sep 06, 2005 | 1.406 | 1.472 | 1.402 | 1.470 | 970,055,488 | +0.08(+5.58%) |
Sep 02, 2005 | 1.394 | 1.410 | 1.389 | 1.392 | 261,286,560 | -0.00(-0.09%) |