Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.745 | 1.759 | 1.700 | 1.711 | 433,017 | -0.02(-1.44%) |
Dec 29, 2005 | 1.718 | 1.763 | 1.718 | 1.736 | 227,950 | +0.02(+1.46%) |
Dec 28, 2005 | 1.709 | 1.718 | 1.693 | 1.711 | 425,096 | -0.02(-0.92%) |
Dec 27, 2005 | 1.741 | 1.747 | 1.704 | 1.727 | 361,728 | -0.01(-0.78%) |
Dec 23, 2005 | 1.747 | 1.777 | 1.729 | 1.741 | 433,017 | -0.00(-0.26%) |
Dec 22, 2005 | 1.775 | 1.786 | 1.729 | 1.745 | 655,687 | -0.02(-1.16%) |
Dec 21, 2005 | 1.775 | 1.784 | 1.747 | 1.766 | 834,791 | +0.00(+0.13%) |
Dec 20, 2005 | 1.688 | 1.763 | 1.682 | 1.763 | 1,107,628 | +0.10(+5.87%) |
Dec 19, 2005 | 1.757 | 1.770 | 1.636 | 1.666 | 1,802,041 | -0.10(-5.42%) |
Dec 16, 2005 | 1.736 | 1.807 | 1.734 | 1.761 | 1,862,769 | +0.02(+1.04%) |
Dec 15, 2005 | 1.729 | 1.743 | 1.682 | 1.743 | 1,919,976 | +0.00(+0.00%) |
Dec 14, 2005 | 1.807 | 1.813 | 1.718 | 1.743 | 1,184,198 | -0.10(-5.19%) |
Dec 13, 2005 | 1.763 | 1.843 | 1.743 | 1.838 | 2,011,949 | +0.08(+4.52%) |
Dec 12, 2005 | 1.752 | 1.761 | 1.734 | 1.759 | 2,320,430 | -0.02(-1.28%) |
Dec 09, 2005 | 1.766 | 1.786 | 1.752 | 1.782 | 959,768 | -0.00(-0.13%) |
Dec 08, 2005 | 1.788 | 1.802 | 1.759 | 1.784 | 1,517,323 | -0.03(-1.88%) |
Dec 07, 2005 | 1.882 | 1.893 | 1.807 | 1.818 | 2,160,689 | -0.09(-4.76%) |
Dec 06, 2005 | 1.907 | 1.932 | 1.854 | 1.909 | 3,003,401 | +0.03(+1.82%) |
Dec 05, 2005 | 1.934 | 1.934 | 1.854 | 1.875 | 1,124,790 | -0.07(-3.73%) |
Dec 02, 2005 | 1.984 | 1.988 | 1.943 | 1.947 | 904,761 | -0.03(-1.61%) |
Dec 01, 2005 | 1.954 | 1.991 | 1.952 | 1.979 | 792,106 | +0.00(+0.23%) |
Nov 30, 2005 | 1.922 | 1.977 | 1.900 | 1.975 | 1,022,256 | +0.04(+2.00%) |
Nov 29, 2005 | 1.932 | 1.961 | 1.932 | 1.936 | 735,338 | +0.01(+0.71%) |
Nov 28, 2005 | 1.954 | 1.972 | 1.902 | 1.922 | 1,183,318 | +0.02(+1.20%) |
Nov 25, 2005 | 1.888 | 1.920 | 1.888 | 1.900 | 1,320,616 | +0.07(+3.85%) |
Nov 23, 2005 | 1.766 | 1.829 | 1.766 | 1.829 | 2,282,585 | +0.07(+3.74%) |
Nov 22, 2005 | 1.702 | 1.777 | 1.700 | 1.763 | 1,736,032 | +0.01(+0.78%) |
Nov 21, 2005 | 1.763 | 1.786 | 1.738 | 1.750 | 1,575,850 | +0.00(+0.00%) |
Nov 18, 2005 | 1.770 | 1.777 | 1.720 | 1.750 | 3,147,301 | -0.02(-1.28%) |
Nov 17, 2005 | 1.766 | 1.804 | 1.766 | 1.772 | 3,880,879 | +0.07(+4.00%) |
Nov 16, 2005 | 1.745 | 1.770 | 1.654 | 1.704 | 3,256,875 | -0.04(-2.34%) |
Nov 15, 2005 | 1.738 | 1.766 | 1.732 | 1.745 | 399,133 | +0.01(+0.39%) |
Nov 14, 2005 | 1.750 | 1.782 | 1.713 | 1.738 | 804,427 | -0.07(-3.65%) |
Nov 11, 2005 | 1.804 | 1.843 | 1.722 | 1.804 | 1,302,134 | -0.01(-0.38%) |
Nov 10, 2005 | 1.784 | 1.829 | 1.782 | 1.811 | 1,996,987 | +0.04(+2.05%) |
Nov 09, 2005 | 1.816 | 1.836 | 1.766 | 1.775 | 1,102,347 | -0.03(-1.39%) |
Nov 08, 2005 | 1.800 | 1.827 | 1.768 | 1.800 | 876,597 | -0.02(-1.12%) |
Nov 07, 2005 | 1.829 | 1.866 | 1.795 | 1.820 | 1,131,391 | +0.03(+1.39%) |
Nov 04, 2005 | 1.807 | 1.841 | 1.757 | 1.795 | 1,054,381 | +0.00(+0.00%) |
Nov 03, 2005 | 1.777 | 1.802 | 1.759 | 1.795 | 1,107,628 | +0.03(+1.54%) |
Nov 02, 2005 | 1.750 | 1.782 | 1.718 | 1.768 | 939,525 | +0.04(+2.37%) |
Nov 01, 2005 | 1.679 | 1.750 | 1.679 | 1.727 | 1,340,419 | +0.05(+2.98%) |
Oct 31, 2005 | 1.654 | 1.732 | 1.650 | 1.677 | 1,260,328 | +0.04(+2.64%) |
Oct 28, 2005 | 1.625 | 1.648 | 1.573 | 1.634 | 2,150,127 | +0.00(+0.28%) |
Oct 27, 2005 | 1.636 | 1.670 | 1.618 | 1.629 | 2,369,717 | -0.07(-4.02%) |
Oct 26, 2005 | 1.693 | 1.750 | 1.675 | 1.698 | 1,348,340 | -0.02(-1.06%) |
Oct 25, 2005 | 1.786 | 1.809 | 1.684 | 1.716 | 2,784,252 | -0.05(-2.71%) |
Oct 24, 2005 | 1.761 | 1.788 | 1.711 | 1.763 | 1,189,039 | +0.01(+0.52%) |
Oct 21, 2005 | 1.707 | 1.768 | 1.707 | 1.754 | 1,068,022 | +0.04(+2.25%) |
Oct 20, 2005 | 1.841 | 1.863 | 1.693 | 1.716 | 1,848,247 | -0.06(-3.45%) |
Oct 19, 2005 | 1.816 | 1.827 | 1.766 | 1.777 | 3,894,961 | -0.06(-3.34%) |
Oct 18, 2005 | 1.909 | 1.909 | 1.825 | 1.838 | 2,236,819 | -0.05(-2.53%) |
Oct 17, 2005 | 1.897 | 1.932 | 1.866 | 1.886 | 1,501,480 | +0.05(+2.72%) |
Oct 14, 2005 | 1.788 | 1.838 | 1.734 | 1.836 | 2,698,881 | +0.05(+2.93%) |
Oct 13, 2005 | 1.700 | 1.793 | 1.691 | 1.784 | 2,500,854 | +0.11(+6.37%) |
Oct 12, 2005 | 1.795 | 1.802 | 1.659 | 1.677 | 1,528,324 | -0.12(-6.58%) |
Oct 11, 2005 | 1.722 | 1.829 | 1.722 | 1.795 | 3,832,472 | +0.09(+5.05%) |
Oct 10, 2005 | 1.711 | 1.736 | 1.686 | 1.709 | 2,319,990 | +0.00(+0.27%) |
Oct 07, 2005 | 1.641 | 1.716 | 1.641 | 1.704 | 5,307,110 | +0.11(+7.14%) |
Oct 06, 2005 | 1.568 | 1.638 | 1.566 | 1.591 | 6,805,510 | -0.03(-1.82%) |
Oct 05, 2005 | 1.668 | 1.670 | 1.602 | 1.620 | 2,124,604 | -0.07(-4.17%) |
Oct 04, 2005 | 1.775 | 1.782 | 1.659 | 1.691 | 4,207,843 | -0.08(-4.62%) |