Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.478 | 3.497 | 3.410 | 3.437 | 125,743,768 | -0.06(-1.68%) |
Jan 30, 2006 | 3.550 | 3.554 | 3.479 | 3.495 | 103,281,952 | -0.04(-1.12%) |
Jan 27, 2006 | 3.515 | 3.574 | 3.486 | 3.535 | 125,936,080 | +0.07(+1.89%) |
Jan 26, 2006 | 3.404 | 3.473 | 3.382 | 3.469 | 146,800,496 | +0.11(+3.42%) |
Jan 25, 2006 | 3.401 | 3.424 | 3.314 | 3.355 | 130,904,920 | -0.03(-0.88%) |
Jan 24, 2006 | 3.375 | 3.455 | 3.366 | 3.385 | 127,195,952 | +0.02(+0.50%) |
Jan 23, 2006 | 3.375 | 3.396 | 3.329 | 3.368 | 109,530,288 | +0.02(+0.57%) |
Jan 20, 2006 | 3.450 | 3.490 | 3.348 | 3.349 | 150,976,512 | -0.10(-2.80%) |
Jan 19, 2006 | 3.307 | 3.490 | 3.301 | 3.445 | 299,189,952 | +0.18(+5.55%) |
Jan 18, 2006 | 3.148 | 3.275 | 3.119 | 3.264 | 150,434,880 | +0.02(+0.52%) |
Jan 17, 2006 | 3.205 | 3.249 | 3.162 | 3.247 | 107,681,688 | -0.00(-0.07%) |
Jan 13, 2006 | 3.271 | 3.297 | 3.203 | 3.249 | 137,793,008 | -0.03(-0.89%) |
Jan 12, 2006 | 3.325 | 3.376 | 3.255 | 3.278 | 162,064,160 | -0.05(-1.42%) |
Jan 11, 2006 | 3.213 | 3.344 | 3.207 | 3.326 | 204,844,832 | +0.12(+3.62%) |
Jan 10, 2006 | 3.194 | 3.210 | 3.153 | 3.210 | 111,092,368 | +0.00(+0.02%) |
Jan 09, 2006 | 3.120 | 3.226 | 3.113 | 3.209 | 183,317,120 | +0.09(+2.79%) |
Jan 06, 2006 | 3.106 | 3.133 | 2.985 | 3.122 | 203,891,104 | +0.05(+1.64%) |
Jan 05, 2006 | 3.004 | 3.077 | 2.999 | 3.071 | 211,316,880 | +0.07(+2.26%) |
Jan 04, 2006 | 2.944 | 3.008 | 2.913 | 3.003 | 166,828,912 | +0.08(+2.80%) |
Jan 03, 2006 | 2.811 | 2.943 | 2.801 | 2.921 | 154,642,304 | +0.13(+4.54%) |
Dec 30, 2005 | 2.833 | 2.833 | 2.783 | 2.795 | 75,097,736 | -0.05(-1.90%) |
Dec 29, 2005 | 2.912 | 2.921 | 2.837 | 2.849 | 101,543,256 | -0.06(-2.23%) |
Dec 28, 2005 | 2.887 | 2.923 | 2.869 | 2.914 | 86,483,672 | +0.03(+0.93%) |
Dec 27, 2005 | 2.866 | 2.918 | 2.857 | 2.887 | 120,351,048 | +0.02(+0.61%) |
Dec 23, 2005 | 2.855 | 2.873 | 2.836 | 2.869 | 70,168,144 | +0.02(+0.78%) |
Dec 22, 2005 | 2.761 | 2.850 | 2.760 | 2.847 | 104,117,944 | +0.08(+3.04%) |
Dec 21, 2005 | 2.782 | 2.804 | 2.738 | 2.763 | 94,647,320 | -0.01(-0.19%) |
Dec 20, 2005 | 2.767 | 2.809 | 2.732 | 2.769 | 99,545,512 | -0.00(-0.06%) |
Dec 19, 2005 | 2.823 | 2.843 | 2.763 | 2.770 | 95,601,056 | -0.05(-1.66%) |
Dec 16, 2005 | 2.802 | 2.829 | 2.775 | 2.817 | 348,525,088 | +0.02(+0.88%) |
Dec 15, 2005 | 2.826 | 2.847 | 2.763 | 2.792 | 108,823,816 | -0.04(-1.27%) |
Dec 14, 2005 | 2.833 | 2.847 | 2.795 | 2.828 | 94,023,272 | -0.03(-0.94%) |
Dec 13, 2005 | 2.824 | 2.879 | 2.803 | 2.855 | 145,026,464 | +0.04(+1.30%) |
Dec 12, 2005 | 2.785 | 2.824 | 2.781 | 2.818 | 91,950,960 | +0.04(+1.46%) |
Dec 09, 2005 | 2.747 | 2.782 | 2.709 | 2.778 | 85,985,216 | +0.04(+1.42%) |
Dec 08, 2005 | 2.746 | 2.782 | 2.707 | 2.739 | 126,465,936 | -0.02(-0.80%) |
Dec 07, 2005 | 2.767 | 2.784 | 2.713 | 2.761 | 115,346,888 | +0.00(+0.17%) |
Dec 06, 2005 | 2.749 | 2.794 | 2.746 | 2.756 | 122,733,424 | +0.01(+0.42%) |
Dec 05, 2005 | 2.803 | 2.803 | 2.736 | 2.745 | 126,807,400 | -0.05(-1.86%) |
Dec 02, 2005 | 2.809 | 2.816 | 2.759 | 2.797 | 109,396,840 | +0.00(+0.03%) |
Dec 01, 2005 | 2.786 | 2.809 | 2.756 | 2.796 | 183,823,424 | +0.03(+1.19%) |
Nov 30, 2005 | 2.693 | 2.777 | 2.692 | 2.763 | 188,211,392 | +0.05(+1.89%) |
Nov 29, 2005 | 2.724 | 2.801 | 2.700 | 2.712 | 341,177,792 | -0.18(-6.34%) |
Nov 28, 2005 | 2.918 | 2.943 | 2.843 | 2.895 | 138,848,784 | -0.01(-0.50%) |
Nov 25, 2005 | 2.895 | 2.915 | 2.876 | 2.910 | 38,161,140 | +0.03(+0.98%) |
Nov 23, 2005 | 2.893 | 2.924 | 2.866 | 2.882 | 134,735,552 | -0.01(-0.29%) |
Nov 22, 2005 | 2.830 | 2.918 | 2.808 | 2.890 | 239,316,624 | +0.07(+2.66%) |
Nov 21, 2005 | 2.769 | 2.820 | 2.751 | 2.815 | 148,719,728 | +0.05(+1.77%) |
Nov 18, 2005 | 2.781 | 2.804 | 2.712 | 2.766 | 152,338,432 | -0.01(-0.19%) |
Nov 17, 2005 | 2.676 | 2.774 | 2.645 | 2.772 | 230,014,784 | +0.12(+4.44%) |
Nov 16, 2005 | 2.666 | 2.681 | 2.602 | 2.654 | 148,908,128 | -0.01(-0.34%) |
Nov 15, 2005 | 2.673 | 2.698 | 2.655 | 2.663 | 162,291,808 | +0.01(+0.23%) |
Nov 14, 2005 | 2.603 | 2.675 | 2.563 | 2.657 | 161,463,664 | +0.06(+2.11%) |
Nov 11, 2005 | 2.582 | 2.632 | 2.571 | 2.602 | 178,556,304 | +0.04(+1.64%) |
Nov 10, 2005 | 2.751 | 2.811 | 2.510 | 2.560 | 818,857,344 | -0.10(-3.71%) |
Nov 09, 2005 | 2.549 | 2.675 | 2.520 | 2.658 | 267,830,528 | +0.11(+4.51%) |
Nov 08, 2005 | 2.602 | 2.604 | 2.532 | 2.544 | 176,279,904 | -0.05(-1.86%) |
Nov 07, 2005 | 2.617 | 2.626 | 2.581 | 2.592 | 121,285,160 | -0.01(-0.44%) |
Nov 04, 2005 | 2.650 | 2.656 | 2.576 | 2.603 | 186,519,792 | -0.05(-1.70%) |
Nov 03, 2005 | 2.698 | 2.713 | 2.627 | 2.649 | 152,110,784 | -0.03(-1.17%) |
Nov 02, 2005 | 2.534 | 2.683 | 2.522 | 2.680 | 171,275,744 | +0.15(+5.79%) |