Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.833 | 2.833 | 2.783 | 2.794 | 75,100,272 | -0.05(-1.91%) |
Dec 29, 2005 | 2.912 | 2.921 | 2.836 | 2.849 | 101,546,680 | -0.06(-2.23%) |
Dec 28, 2005 | 2.887 | 2.923 | 2.869 | 2.914 | 86,486,592 | +0.03(+0.93%) |
Dec 27, 2005 | 2.866 | 2.918 | 2.857 | 2.887 | 120,355,104 | +0.02(+0.61%) |
Dec 23, 2005 | 2.855 | 2.873 | 2.836 | 2.869 | 70,170,512 | +0.02(+0.78%) |
Dec 22, 2005 | 2.761 | 2.850 | 2.760 | 2.847 | 104,121,456 | +0.08(+3.04%) |
Dec 21, 2005 | 2.781 | 2.804 | 2.738 | 2.763 | 94,650,512 | -0.01(-0.19%) |
Dec 20, 2005 | 2.767 | 2.809 | 2.732 | 2.768 | 99,548,872 | -0.00(-0.06%) |
Dec 19, 2005 | 2.823 | 2.843 | 2.763 | 2.770 | 95,604,280 | -0.05(-1.66%) |
Dec 16, 2005 | 2.802 | 2.829 | 2.775 | 2.817 | 348,536,832 | +0.02(+0.88%) |
Dec 15, 2005 | 2.826 | 2.847 | 2.763 | 2.792 | 108,827,488 | -0.04(-1.27%) |
Dec 14, 2005 | 2.833 | 2.847 | 2.794 | 2.828 | 94,026,448 | -0.03(-0.94%) |
Dec 13, 2005 | 2.823 | 2.879 | 2.803 | 2.855 | 145,031,360 | +0.04(+1.30%) |
Dec 12, 2005 | 2.785 | 2.824 | 2.781 | 2.818 | 91,954,064 | +0.04(+1.46%) |
Dec 09, 2005 | 2.747 | 2.781 | 2.709 | 2.778 | 85,988,120 | +0.04(+1.42%) |
Dec 08, 2005 | 2.746 | 2.782 | 2.707 | 2.739 | 126,470,200 | -0.02(-0.80%) |
Dec 07, 2005 | 2.767 | 2.784 | 2.713 | 2.761 | 115,350,776 | +0.00(+0.17%) |
Dec 06, 2005 | 2.749 | 2.794 | 2.745 | 2.756 | 122,737,560 | +0.01(+0.42%) |
Dec 05, 2005 | 2.803 | 2.803 | 2.736 | 2.745 | 126,811,672 | -0.05(-1.86%) |
Dec 02, 2005 | 2.809 | 2.816 | 2.759 | 2.797 | 109,400,528 | +0.00(+0.03%) |
Dec 01, 2005 | 2.786 | 2.809 | 2.756 | 2.796 | 183,829,632 | +0.03(+1.19%) |
Nov 30, 2005 | 2.693 | 2.777 | 2.692 | 2.763 | 188,217,744 | +0.05(+1.89%) |
Nov 29, 2005 | 2.724 | 2.801 | 2.700 | 2.712 | 341,189,312 | -0.18(-6.34%) |
Nov 28, 2005 | 2.917 | 2.943 | 2.843 | 2.895 | 138,853,472 | -0.01(-0.50%) |
Nov 25, 2005 | 2.895 | 2.914 | 2.875 | 2.910 | 38,162,428 | +0.03(+0.98%) |
Nov 23, 2005 | 2.893 | 2.924 | 2.866 | 2.882 | 134,740,096 | -0.01(-0.29%) |
Nov 22, 2005 | 2.830 | 2.917 | 2.807 | 2.890 | 239,324,704 | +0.07(+2.66%) |
Nov 21, 2005 | 2.769 | 2.820 | 2.751 | 2.815 | 148,724,752 | +0.05(+1.77%) |
Nov 18, 2005 | 2.781 | 2.804 | 2.712 | 2.766 | 152,343,568 | -0.01(-0.19%) |
Nov 17, 2005 | 2.676 | 2.774 | 2.645 | 2.771 | 230,022,544 | +0.12(+4.44%) |
Nov 16, 2005 | 2.666 | 2.681 | 2.602 | 2.654 | 148,913,152 | -0.01(-0.34%) |
Nov 15, 2005 | 2.673 | 2.698 | 2.655 | 2.663 | 162,297,280 | +0.01(+0.23%) |
Nov 14, 2005 | 2.603 | 2.675 | 2.563 | 2.657 | 161,469,104 | +0.06(+2.12%) |
Nov 11, 2005 | 2.582 | 2.632 | 2.570 | 2.602 | 178,562,336 | +0.04(+1.64%) |
Nov 10, 2005 | 2.751 | 2.810 | 2.510 | 2.560 | 818,884,928 | -0.10(-3.71%) |
Nov 09, 2005 | 2.549 | 2.675 | 2.520 | 2.658 | 267,839,568 | +0.11(+4.51%) |
Nov 08, 2005 | 2.602 | 2.604 | 2.532 | 2.544 | 176,285,856 | -0.05(-1.86%) |
Nov 07, 2005 | 2.617 | 2.626 | 2.581 | 2.592 | 121,289,248 | -0.01(-0.44%) |
Nov 04, 2005 | 2.650 | 2.656 | 2.576 | 2.603 | 186,526,080 | -0.05(-1.70%) |
Nov 03, 2005 | 2.698 | 2.713 | 2.627 | 2.648 | 152,115,920 | -0.03(-1.17%) |
Nov 02, 2005 | 2.534 | 2.683 | 2.522 | 2.680 | 171,281,520 | +0.15(+5.79%) |
Nov 01, 2005 | 2.564 | 2.583 | 2.513 | 2.533 | 130,991,760 | -0.03(-1.22%) |
Oct 31, 2005 | 2.488 | 2.582 | 2.488 | 2.564 | 141,436,096 | +0.09(+3.49%) |
Oct 28, 2005 | 2.410 | 2.483 | 2.350 | 2.478 | 151,974,624 | +0.07(+3.08%) |
Oct 27, 2005 | 2.460 | 2.467 | 2.396 | 2.404 | 74,503,672 | -0.05(-2.09%) |
Oct 26, 2005 | 2.525 | 2.530 | 2.451 | 2.455 | 135,850,864 | -0.07(-2.73%) |
Oct 25, 2005 | 2.491 | 2.531 | 2.480 | 2.524 | 109,467,256 | +0.02(+0.64%) |
Oct 24, 2005 | 2.463 | 2.508 | 2.441 | 2.508 | 95,184,312 | +0.07(+2.72%) |
Oct 21, 2005 | 2.469 | 2.476 | 2.424 | 2.441 | 97,590,312 | +0.01(+0.57%) |
Oct 20, 2005 | 2.415 | 2.478 | 2.404 | 2.428 | 117,591,936 | +0.02(+0.70%) |
Oct 19, 2005 | 2.400 | 2.415 | 2.332 | 2.411 | 208,007,408 | -0.02(-0.85%) |
Oct 18, 2005 | 2.481 | 2.486 | 2.415 | 2.431 | 98,069,160 | -0.04(-1.64%) |
Oct 17, 2005 | 2.450 | 2.496 | 2.450 | 2.472 | 79,778,824 | +0.02(+0.97%) |
Oct 14, 2005 | 2.466 | 2.496 | 2.408 | 2.448 | 101,805,728 | +0.00(+0.00%) |
Oct 13, 2005 | 2.456 | 2.460 | 2.354 | 2.448 | 166,583,344 | -0.01(-0.53%) |
Oct 12, 2005 | 2.425 | 2.499 | 2.422 | 2.461 | 215,107,664 | +0.03(+1.19%) |
Oct 11, 2005 | 2.472 | 2.493 | 2.404 | 2.432 | 176,639,104 | -0.03(-1.24%) |
Oct 10, 2005 | 2.540 | 2.544 | 2.462 | 2.463 | 150,200,544 | -0.06(-2.54%) |
Oct 07, 2005 | 2.564 | 2.590 | 2.507 | 2.527 | 180,532,656 | -0.03(-1.28%) |
Oct 06, 2005 | 2.566 | 2.606 | 2.483 | 2.560 | 224,217,520 | -0.01(-0.36%) |
Oct 05, 2005 | 2.660 | 2.660 | 2.553 | 2.569 | 195,981,328 | -0.09(-3.31%) |
Oct 04, 2005 | 2.703 | 2.748 | 2.651 | 2.657 | 168,274,992 | -0.04(-1.31%) |