Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.439 | 1.462 | 1.398 | 1.416 | 43,679,772 | -0.06(-3.86%) |
Nov 29, 2005 | 1.439 | 1.570 | 1.438 | 1.472 | 58,181,476 | -0.01(-0.54%) |
Nov 28, 2005 | 1.549 | 1.573 | 1.480 | 1.480 | 31,064,894 | -0.06(-3.72%) |
Nov 25, 2005 | 1.508 | 1.572 | 1.505 | 1.538 | 16,390,905 | +0.05(+3.05%) |
Nov 23, 2005 | 1.540 | 1.549 | 1.490 | 1.492 | 38,660,912 | -0.05(-3.06%) |
Nov 22, 2005 | 1.591 | 1.607 | 1.515 | 1.539 | 41,434,116 | -0.05(-3.23%) |
Nov 21, 2005 | 1.549 | 1.592 | 1.518 | 1.591 | 28,939,246 | +0.06(+4.22%) |
Nov 18, 2005 | 1.546 | 1.557 | 1.482 | 1.526 | 31,843,150 | +0.02(+1.54%) |
Nov 17, 2005 | 1.507 | 1.527 | 1.499 | 1.503 | 10,900,338 | +0.01(+0.76%) |
Nov 16, 2005 | 1.498 | 1.502 | 1.469 | 1.492 | 11,200,947 | -0.00(-0.25%) |
Nov 15, 2005 | 1.523 | 1.527 | 1.483 | 1.496 | 11,733,251 | -0.02(-1.58%) |
Nov 14, 2005 | 1.510 | 1.534 | 1.465 | 1.520 | 20,487,740 | +0.01(+0.56%) |
Nov 11, 2005 | 1.542 | 1.544 | 1.511 | 1.511 | 7,712,458 | -0.04(-2.37%) |
Nov 10, 2005 | 1.538 | 1.554 | 1.500 | 1.548 | 15,587,698 | -0.01(-0.49%) |
Nov 09, 2005 | 1.534 | 1.575 | 1.531 | 1.555 | 7,999,997 | +0.02(+1.57%) |
Nov 08, 2005 | 1.566 | 1.558 | 1.523 | 1.531 | 9,178,669 | +0.03(+2.02%) |
Nov 07, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 1.546 | 1.574 | 1.494 | 1.501 | 36,763,392 | +0.04(+2.77%) |
Oct 24, 2005 | 1.452 | 1.461 | 1.427 | 1.461 | 8,607,156 | +0.03(+1.82%) |
Oct 21, 2005 | 1.437 | 1.465 | 1.424 | 1.435 | 10,195,749 | +0.00(+0.15%) |
Oct 20, 2005 | 1.429 | 1.458 | 1.427 | 1.432 | 16,708,149 | +0.00(+0.24%) |
Oct 19, 2005 | 1.382 | 1.452 | 1.377 | 1.429 | 19,685,720 | +0.05(+3.41%) |
Oct 18, 2005 | 1.347 | 1.389 | 1.347 | 1.382 | 20,681,414 | +0.05(+4.09%) |
Oct 17, 2005 | 1.302 | 1.329 | 1.302 | 1.328 | 13,155,499 | +0.03(+1.94%) |
Oct 14, 2005 | 1.294 | 1.308 | 1.281 | 1.302 | 14,177,331 | +0.01(+0.95%) |
Oct 13, 2005 | 1.262 | 1.293 | 1.260 | 1.290 | 14,552,795 | -0.00(-0.29%) |
Oct 12, 2005 | 1.298 | 1.308 | 1.281 | 1.294 | 20,559,032 | -0.01(-0.49%) |
Oct 11, 2005 | 1.326 | 1.330 | 1.289 | 1.300 | 23,039,946 | -0.01(-1.09%) |
Oct 10, 2005 | 1.307 | 1.329 | 1.296 | 1.315 | 22,140,496 | +0.02(+1.76%) |
Oct 07, 2005 | 1.315 | 1.331 | 1.283 | 1.292 | 78,468,416 | -0.01(-0.97%) |
Oct 06, 2005 | 1.343 | 1.343 | 1.300 | 1.305 | 15,682,752 | -0.04(-3.16%) |
Oct 05, 2005 | 1.368 | 1.387 | 1.347 | 1.347 | 23,466,502 | +0.02(+1.68%) |
Oct 04, 2005 | 1.309 | 1.364 | 1.307 | 1.325 | 11,274,614 | +0.02(+1.65%) |
Oct 03, 2005 | 1.333 | 1.346 | 1.299 | 1.303 | 12,929,745 | -0.02(-1.59%) |
Sep 30, 2005 | 1.351 | 1.351 | 1.290 | 1.324 | 23,724,336 | -0.03(-1.96%) |
Sep 29, 2005 | 1.387 | 1.387 | 1.340 | 1.351 | 15,855,037 | -0.03(-2.28%) |
Sep 28, 2005 | 1.375 | 1.406 | 1.347 | 1.382 | 14,289,020 | +0.01(+0.40%) |
Sep 27, 2005 | 1.402 | 1.403 | 1.359 | 1.377 | 15,655,424 | -0.02(-1.71%) |
Sep 26, 2005 | 1.431 | 1.445 | 1.396 | 1.401 | 8,805,582 | -0.02(-1.51%) |
Sep 23, 2005 | 1.422 | 1.440 | 1.406 | 1.422 | 6,464,872 | +0.02(+1.20%) |
Sep 22, 2005 | 1.403 | 1.411 | 1.353 | 1.406 | 15,841,968 | +0.01(+0.85%) |
Sep 21, 2005 | 1.475 | 1.475 | 1.389 | 1.394 | 14,938,953 | -0.09(-6.20%) |
Sep 20, 2005 | 1.516 | 1.520 | 1.481 | 1.486 | 7,985,739 | -0.03(-1.86%) |
Sep 19, 2005 | 1.524 | 1.539 | 1.495 | 1.514 | 7,635,227 | -0.00(-0.11%) |
Sep 16, 2005 | 1.511 | 1.532 | 1.509 | 1.516 | 4,305,954 | +0.01(+0.50%) |
Sep 15, 2005 | 1.544 | 1.551 | 1.485 | 1.508 | 6,605,077 | -0.04(-2.34%) |
Sep 14, 2005 | 1.524 | 1.616 | 1.523 | 1.544 | 16,182,974 | +0.02(+1.27%) |
Sep 13, 2005 | 1.530 | 1.540 | 1.520 | 1.525 | 5,261,249 | -0.01(-0.33%) |
Sep 12, 2005 | 1.523 | 1.533 | 1.505 | 1.530 | 3,982,770 | +0.01(+0.61%) |
Sep 09, 2005 | 1.515 | 1.546 | 1.509 | 1.521 | 5,656,912 | +0.01(+0.36%) |
Sep 08, 2005 | 1.521 | 1.530 | 1.505 | 1.515 | 7,158,768 | -0.01(-0.61%) |
Sep 07, 2005 | 1.505 | 1.532 | 1.488 | 1.525 | 7,235,999 | +0.02(+1.43%) |
Sep 06, 2005 | 1.441 | 1.504 | 1.436 | 1.503 | 15,473,633 | +0.08(+5.59%) |
Sep 02, 2005 | 1.408 | 1.424 | 1.406 | 1.424 | 3,848,506 | +0.01(+0.99%) |