Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.308 | 2.335 | 2.286 | 2.295 | 34,057,952 | -0.03(-1.13%) |
Dec 29, 2005 | 2.338 | 2.339 | 2.288 | 2.321 | 38,110,840 | -0.02(-0.75%) |
Dec 28, 2005 | 2.386 | 2.386 | 2.333 | 2.338 | 46,059,980 | -0.03(-1.38%) |
Dec 27, 2005 | 2.347 | 2.380 | 2.346 | 2.371 | 63,828,068 | +0.02(+0.73%) |
Dec 23, 2005 | 2.389 | 2.389 | 2.340 | 2.354 | 18,678,520 | -0.02(-0.76%) |
Dec 22, 2005 | 2.374 | 2.403 | 2.360 | 2.372 | 25,266,910 | +0.02(+0.83%) |
Dec 21, 2005 | 2.362 | 2.379 | 2.340 | 2.352 | 20,528,752 | +0.00(+0.00%) |
Dec 20, 2005 | 2.356 | 2.380 | 2.331 | 2.352 | 30,778,444 | -0.00(-0.17%) |
Dec 19, 2005 | 2.372 | 2.419 | 2.349 | 2.356 | 85,541,360 | +0.01(+0.38%) |
Dec 16, 2005 | 2.310 | 2.390 | 2.294 | 2.347 | 56,564,200 | +0.04(+1.90%) |
Dec 15, 2005 | 2.329 | 2.329 | 2.295 | 2.304 | 48,311,584 | -0.03(-1.09%) |
Dec 14, 2005 | 2.331 | 2.337 | 2.304 | 2.329 | 34,713,856 | -0.01(-0.51%) |
Dec 13, 2005 | 2.380 | 2.380 | 2.309 | 2.341 | 55,869,140 | -0.03(-1.14%) |
Dec 12, 2005 | 2.367 | 2.400 | 2.363 | 2.368 | 51,786,884 | +0.00(+0.05%) |
Dec 09, 2005 | 2.356 | 2.402 | 2.345 | 2.367 | 45,531,344 | +0.01(+0.49%) |
Dec 08, 2005 | 2.374 | 2.385 | 2.333 | 2.355 | 65,981,776 | +0.03(+1.19%) |
Dec 07, 2005 | 2.318 | 2.338 | 2.281 | 2.327 | 45,560,712 | +0.01(+0.30%) |
Dec 06, 2005 | 2.344 | 2.372 | 2.299 | 2.320 | 56,759,992 | -0.02(-0.79%) |
Dec 05, 2005 | 2.395 | 2.400 | 2.329 | 2.339 | 61,057,616 | -0.07(-3.07%) |
Dec 02, 2005 | 2.374 | 2.427 | 2.374 | 2.413 | 69,966,136 | +0.04(+1.74%) |
Dec 01, 2005 | 2.351 | 2.420 | 2.343 | 2.372 | 77,044,008 | +0.04(+1.86%) |
Nov 30, 2005 | 2.343 | 2.345 | 2.253 | 2.328 | 182,565,904 | -0.02(-0.70%) |
Nov 29, 2005 | 2.411 | 2.417 | 2.329 | 2.345 | 136,691,920 | -0.05(-2.17%) |
Nov 28, 2005 | 2.474 | 2.474 | 2.297 | 2.396 | 231,092,848 | -0.10(-3.85%) |
Nov 25, 2005 | 2.513 | 2.532 | 2.492 | 2.492 | 31,081,920 | +0.01(+0.41%) |
Nov 23, 2005 | 2.473 | 2.531 | 2.468 | 2.482 | 62,261,736 | +0.01(+0.31%) |
Nov 22, 2005 | 2.476 | 2.497 | 2.456 | 2.474 | 59,833,920 | -0.01(-0.39%) |
Nov 21, 2005 | 2.488 | 2.524 | 2.452 | 2.484 | 87,048,960 | +0.03(+1.16%) |
Nov 18, 2005 | 2.472 | 2.492 | 2.452 | 2.456 | 58,443,800 | -0.02(-0.74%) |
Nov 17, 2005 | 2.431 | 2.508 | 2.425 | 2.474 | 120,049,632 | +0.08(+3.20%) |
Nov 16, 2005 | 2.373 | 2.430 | 2.347 | 2.397 | 116,270,856 | +0.06(+2.39%) |
Nov 15, 2005 | 2.509 | 2.513 | 2.336 | 2.341 | 183,965,808 | -0.17(-6.74%) |
Nov 14, 2005 | 2.537 | 2.574 | 2.494 | 2.510 | 61,576,464 | -0.04(-1.38%) |
Nov 11, 2005 | 2.554 | 2.609 | 2.533 | 2.546 | 110,534,160 | +0.02(+0.81%) |
Nov 10, 2005 | 2.445 | 2.570 | 2.444 | 2.525 | 167,519,312 | +0.07(+2.88%) |
Nov 09, 2005 | 2.533 | 2.566 | 2.442 | 2.454 | 281,489,632 | -0.07(-2.94%) |
Nov 08, 2005 | 2.549 | 2.605 | 2.486 | 2.529 | 1,106,594,688 | -0.71(-21.90%) |
Nov 07, 2005 | 3.357 | 3.472 | 3.200 | 3.238 | 453,003,072 | -0.08(-2.53%) |
Nov 04, 2005 | 3.430 | 3.491 | 3.310 | 3.322 | 122,438,296 | -0.11(-3.34%) |
Nov 03, 2005 | 3.403 | 3.510 | 3.401 | 3.437 | 122,839,664 | +0.04(+1.04%) |
Nov 02, 2005 | 3.379 | 3.513 | 3.344 | 3.401 | 140,059,536 | +0.02(+0.50%) |
Nov 01, 2005 | 3.104 | 3.425 | 3.097 | 3.384 | 233,745,824 | +0.27(+8.60%) |
Oct 31, 2005 | 3.215 | 3.222 | 3.080 | 3.116 | 87,039,168 | -0.05(-1.71%) |
Oct 28, 2005 | 3.140 | 3.208 | 3.129 | 3.171 | 65,609,772 | +0.04(+1.21%) |
Oct 27, 2005 | 3.208 | 3.227 | 3.096 | 3.133 | 94,322,616 | -0.12(-3.55%) |
Oct 26, 2005 | 3.342 | 3.473 | 3.232 | 3.248 | 131,141,232 | -0.08(-2.33%) |
Oct 25, 2005 | 3.290 | 3.418 | 3.290 | 3.326 | 102,917,864 | -0.04(-1.23%) |
Oct 24, 2005 | 3.173 | 3.377 | 3.107 | 3.367 | 168,733,216 | +0.26(+8.28%) |
Oct 21, 2005 | 3.098 | 3.133 | 3.037 | 3.109 | 116,721,176 | +0.10(+3.48%) |
Oct 20, 2005 | 3.207 | 3.207 | 2.983 | 3.005 | 152,697,888 | -0.20(-6.19%) |
Oct 19, 2005 | 3.110 | 3.248 | 3.092 | 3.203 | 101,655,008 | +0.06(+1.81%) |
Oct 18, 2005 | 3.265 | 3.278 | 3.127 | 3.146 | 68,350,856 | -0.13(-3.95%) |
Oct 17, 2005 | 3.263 | 3.357 | 3.220 | 3.276 | 87,636,328 | +0.03(+0.94%) |
Oct 14, 2005 | 3.304 | 3.322 | 3.174 | 3.245 | 102,350,072 | +0.03(+0.85%) |
Oct 13, 2005 | 3.259 | 3.277 | 3.081 | 3.218 | 134,029,160 | -0.04(-1.25%) |
Oct 12, 2005 | 3.349 | 3.367 | 3.167 | 3.259 | 171,121,872 | -0.06(-1.81%) |
Oct 11, 2005 | 3.473 | 3.489 | 3.279 | 3.319 | 139,521,104 | -0.15(-4.42%) |
Oct 10, 2005 | 3.425 | 3.512 | 3.382 | 3.472 | 93,040,176 | +0.07(+1.93%) |
Oct 07, 2005 | 3.453 | 3.533 | 3.357 | 3.406 | 97,406,336 | -0.03(-0.81%) |
Oct 06, 2005 | 3.648 | 3.667 | 3.322 | 3.434 | 214,039,408 | -0.21(-5.85%) |
Oct 05, 2005 | 3.778 | 3.901 | 3.644 | 3.648 | 202,428,960 | -0.10(-2.62%) |
Oct 04, 2005 | 3.702 | 3.832 | 3.690 | 3.746 | 117,377,080 | +0.08(+2.21%) |