Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.343 | 2.345 | 2.253 | 2.328 | 182,568,768 | -0.02(-0.70%) |
Nov 29, 2005 | 2.411 | 2.417 | 2.329 | 2.345 | 136,694,064 | -0.05(-2.17%) |
Nov 28, 2005 | 2.474 | 2.474 | 2.297 | 2.396 | 231,096,480 | -0.10(-3.85%) |
Nov 25, 2005 | 2.513 | 2.532 | 2.492 | 2.492 | 31,082,408 | +0.01(+0.41%) |
Nov 23, 2005 | 2.473 | 2.531 | 2.468 | 2.482 | 62,262,712 | +0.01(+0.31%) |
Nov 22, 2005 | 2.476 | 2.496 | 2.456 | 2.474 | 59,834,860 | -0.01(-0.39%) |
Nov 21, 2005 | 2.488 | 2.524 | 2.452 | 2.484 | 87,050,320 | +0.03(+1.16%) |
Nov 18, 2005 | 2.472 | 2.492 | 2.452 | 2.456 | 58,444,716 | -0.02(-0.74%) |
Nov 17, 2005 | 2.431 | 2.508 | 2.425 | 2.474 | 120,051,520 | +0.08(+3.20%) |
Nov 16, 2005 | 2.373 | 2.430 | 2.347 | 2.397 | 116,272,680 | +0.06(+2.39%) |
Nov 15, 2005 | 2.509 | 2.513 | 2.336 | 2.341 | 183,968,688 | -0.17(-6.74%) |
Nov 14, 2005 | 2.537 | 2.574 | 2.494 | 2.510 | 61,577,432 | -0.04(-1.38%) |
Nov 11, 2005 | 2.554 | 2.609 | 2.533 | 2.546 | 110,535,896 | +0.02(+0.81%) |
Nov 10, 2005 | 2.445 | 2.570 | 2.444 | 2.525 | 167,521,936 | +0.07(+2.88%) |
Nov 09, 2005 | 2.533 | 2.566 | 2.442 | 2.454 | 281,494,048 | -0.07(-2.94%) |
Nov 08, 2005 | 2.549 | 2.605 | 2.486 | 2.529 | 1,106,612,096 | -0.71(-21.90%) |
Nov 07, 2005 | 3.357 | 3.472 | 3.200 | 3.238 | 453,010,176 | -0.08(-2.53%) |
Nov 04, 2005 | 3.430 | 3.491 | 3.310 | 3.322 | 122,440,216 | -0.11(-3.34%) |
Nov 03, 2005 | 3.403 | 3.510 | 3.401 | 3.437 | 122,841,592 | +0.04(+1.05%) |
Nov 02, 2005 | 3.379 | 3.513 | 3.344 | 3.401 | 140,061,728 | +0.02(+0.49%) |
Nov 01, 2005 | 3.104 | 3.425 | 3.097 | 3.384 | 233,749,488 | +0.27(+8.60%) |
Oct 31, 2005 | 3.215 | 3.222 | 3.080 | 3.116 | 87,040,528 | -0.05(-1.71%) |
Oct 28, 2005 | 3.140 | 3.208 | 3.129 | 3.171 | 65,610,804 | +0.04(+1.21%) |
Oct 27, 2005 | 3.208 | 3.227 | 3.095 | 3.133 | 94,324,096 | -0.12(-3.55%) |
Oct 26, 2005 | 3.342 | 3.473 | 3.232 | 3.248 | 131,143,288 | -0.08(-2.33%) |
Oct 25, 2005 | 3.290 | 3.418 | 3.290 | 3.326 | 102,919,480 | -0.04(-1.23%) |
Oct 24, 2005 | 3.173 | 3.377 | 3.107 | 3.367 | 168,735,872 | +0.26(+8.28%) |
Oct 21, 2005 | 3.098 | 3.133 | 3.037 | 3.109 | 116,723,008 | +0.10(+3.48%) |
Oct 20, 2005 | 3.207 | 3.207 | 2.983 | 3.005 | 152,700,288 | -0.20(-6.19%) |
Oct 19, 2005 | 3.110 | 3.248 | 3.092 | 3.203 | 101,656,608 | +0.06(+1.81%) |
Oct 18, 2005 | 3.265 | 3.278 | 3.127 | 3.146 | 68,351,928 | -0.13(-3.95%) |
Oct 17, 2005 | 3.263 | 3.357 | 3.220 | 3.276 | 87,637,704 | +0.03(+0.94%) |
Oct 14, 2005 | 3.303 | 3.322 | 3.174 | 3.245 | 102,351,680 | +0.03(+0.85%) |
Oct 13, 2005 | 3.259 | 3.277 | 3.081 | 3.218 | 134,031,256 | -0.04(-1.25%) |
Oct 12, 2005 | 3.349 | 3.367 | 3.167 | 3.259 | 171,124,560 | -0.06(-1.81%) |
Oct 11, 2005 | 3.473 | 3.489 | 3.279 | 3.319 | 139,523,296 | -0.15(-4.42%) |
Oct 10, 2005 | 3.425 | 3.512 | 3.381 | 3.472 | 93,041,640 | +0.07(+1.93%) |
Oct 07, 2005 | 3.453 | 3.533 | 3.357 | 3.406 | 97,407,864 | -0.03(-0.81%) |
Oct 06, 2005 | 3.647 | 3.667 | 3.322 | 3.434 | 214,042,752 | -0.21(-5.85%) |
Oct 05, 2005 | 3.778 | 3.901 | 3.644 | 3.647 | 202,432,128 | -0.10(-2.62%) |
Oct 04, 2005 | 3.702 | 3.832 | 3.690 | 3.746 | 117,378,920 | +0.08(+2.21%) |
Oct 03, 2005 | 3.659 | 3.743 | 3.649 | 3.665 | 64,112,972 | -0.01(-0.36%) |
Sep 30, 2005 | 3.782 | 3.814 | 3.676 | 3.678 | 80,647,832 | -0.07(-1.89%) |
Sep 29, 2005 | 3.596 | 3.779 | 3.549 | 3.748 | 169,254,720 | +0.18(+5.04%) |
Sep 28, 2005 | 3.607 | 3.657 | 3.545 | 3.569 | 110,672,952 | -0.03(-0.72%) |
Sep 27, 2005 | 3.749 | 3.922 | 3.577 | 3.594 | 378,059,968 | -0.15(-4.13%) |
Sep 26, 2005 | 3.399 | 3.760 | 3.371 | 3.749 | 243,500,064 | +0.37(+10.86%) |
Sep 23, 2005 | 3.412 | 3.412 | 3.351 | 3.382 | 24,670,132 | -0.00(-0.12%) |
Sep 22, 2005 | 3.391 | 3.449 | 3.363 | 3.386 | 85,023,848 | +0.02(+0.53%) |
Sep 21, 2005 | 3.192 | 3.411 | 3.187 | 3.368 | 208,149,344 | +0.18(+5.53%) |
Sep 20, 2005 | 3.434 | 3.578 | 3.165 | 3.192 | 222,520,672 | -0.26(-7.61%) |
Sep 19, 2005 | 3.461 | 3.487 | 3.377 | 3.454 | 98,944,848 | +0.02(+0.55%) |
Sep 16, 2005 | 3.421 | 3.463 | 3.384 | 3.435 | 73,530,696 | +0.04(+1.17%) |
Sep 15, 2005 | 3.428 | 3.445 | 3.387 | 3.396 | 76,937,528 | -0.04(-1.06%) |
Sep 14, 2005 | 3.385 | 3.512 | 3.381 | 3.432 | 161,951,584 | -0.04(-1.23%) |
Sep 13, 2005 | 3.384 | 3.538 | 3.351 | 3.475 | 207,806,704 | +0.05(+1.55%) |
Sep 12, 2005 | 3.207 | 3.463 | 3.201 | 3.422 | 333,340,480 | +0.28(+8.96%) |
Sep 09, 2005 | 3.075 | 3.163 | 3.075 | 3.140 | 96,898,792 | +0.05(+1.56%) |
Sep 08, 2005 | 3.049 | 3.113 | 3.024 | 3.092 | 69,947,656 | -0.00(-0.16%) |
Sep 07, 2005 | 2.962 | 3.129 | 2.944 | 3.097 | 150,683,600 | +0.13(+4.41%) |
Sep 06, 2005 | 2.934 | 3.001 | 2.932 | 2.966 | 27,969,272 | +0.01(+0.48%) |
Sep 02, 2005 | 2.956 | 2.985 | 2.941 | 2.952 | 15,056,612 | -0.02(-0.63%) |