Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.136 | 2.181 | 2.119 | 2.165 | 740,301,376 | +0.01(+0.62%) |
Dec 29, 2005 | 2.216 | 2.223 | 2.151 | 2.152 | 581,127,040 | -0.06(-2.88%) |
Dec 28, 2005 | 2.239 | 2.252 | 2.208 | 2.216 | 472,822,432 | -0.02(-0.89%) |
Dec 27, 2005 | 2.229 | 2.264 | 2.227 | 2.236 | 700,679,104 | +0.03(+1.20%) |
Dec 23, 2005 | 2.234 | 2.237 | 2.208 | 2.209 | 272,518,752 | -0.02(-0.91%) |
Dec 22, 2005 | 2.226 | 2.244 | 2.217 | 2.229 | 439,514,208 | +0.02(+0.71%) |
Dec 21, 2005 | 2.187 | 2.217 | 2.185 | 2.214 | 560,259,328 | +0.04(+1.93%) |
Dec 20, 2005 | 2.157 | 2.180 | 2.142 | 2.172 | 568,088,832 | +0.02(+1.02%) |
Dec 19, 2005 | 2.142 | 2.187 | 2.140 | 2.150 | 627,837,952 | +0.01(+0.38%) |
Dec 16, 2005 | 2.173 | 2.178 | 2.140 | 2.142 | 793,141,824 | -0.03(-1.48%) |
Dec 15, 2005 | 2.169 | 2.194 | 2.149 | 2.174 | 665,417,152 | +0.01(+0.24%) |
Dec 14, 2005 | 2.184 | 2.208 | 2.116 | 2.169 | 1,720,048,384 | -0.09(-3.96%) |
Dec 13, 2005 | 2.254 | 2.273 | 2.235 | 2.258 | 585,377,024 | +0.00(+0.09%) |
Dec 12, 2005 | 2.259 | 2.269 | 2.246 | 2.256 | 622,730,176 | +0.02(+0.78%) |
Dec 09, 2005 | 2.235 | 2.247 | 2.209 | 2.239 | 658,650,944 | +0.01(+0.34%) |
Dec 08, 2005 | 2.205 | 2.234 | 2.187 | 2.231 | 937,206,784 | +0.00(+0.18%) |
Dec 07, 2005 | 2.236 | 2.243 | 2.202 | 2.227 | 802,782,272 | -0.00(-0.13%) |
Dec 06, 2005 | 2.227 | 2.254 | 2.209 | 2.230 | 1,015,795,776 | +0.07(+3.10%) |
Dec 05, 2005 | 2.167 | 2.184 | 2.153 | 2.163 | 692,267,328 | -0.02(-1.12%) |
Dec 02, 2005 | 2.171 | 2.191 | 2.129 | 2.188 | 1,062,058,304 | +0.03(+1.44%) |
Dec 01, 2005 | 2.077 | 2.160 | 2.072 | 2.156 | 963,773,632 | +0.11(+5.57%) |
Nov 30, 2005 | 2.056 | 2.074 | 2.034 | 2.043 | 704,849,664 | -0.01(-0.41%) |
Nov 29, 2005 | 2.108 | 2.117 | 2.028 | 2.051 | 1,053,031,360 | -0.05(-2.24%) |
Nov 28, 2005 | 2.130 | 2.141 | 2.080 | 2.098 | 1,207,416,448 | +0.01(+0.46%) |
Nov 25, 2005 | 2.038 | 2.094 | 2.033 | 2.088 | 468,402,528 | +0.07(+3.32%) |
Nov 23, 2005 | 2.014 | 2.047 | 2.009 | 2.021 | 576,094,528 | +0.02(+0.89%) |
Nov 22, 2005 | 1.953 | 2.011 | 1.943 | 2.003 | 640,734,592 | +0.05(+2.40%) |
Nov 21, 2005 | 1.952 | 1.963 | 1.919 | 1.956 | 606,772,224 | +0.01(+0.62%) |
Nov 18, 2005 | 1.968 | 1.971 | 1.939 | 1.944 | 622,305,216 | +0.00(+0.06%) |
Nov 17, 2005 | 1.975 | 1.984 | 1.935 | 1.943 | 801,739,904 | -0.01(-0.66%) |
Nov 16, 2005 | 1.902 | 1.960 | 1.900 | 1.956 | 928,847,360 | +0.08(+4.29%) |
Nov 15, 2005 | 1.855 | 1.900 | 1.851 | 1.876 | 641,127,104 | +0.02(+1.35%) |
Nov 14, 2005 | 1.853 | 1.867 | 1.835 | 1.851 | 438,552,352 | -0.00(-0.15%) |
Nov 11, 2005 | 1.853 | 1.871 | 1.847 | 1.853 | 504,357,216 | +0.01(+0.59%) |
Nov 10, 2005 | 1.826 | 1.843 | 1.777 | 1.843 | 792,025,472 | +0.03(+1.78%) |
Nov 09, 2005 | 1.807 | 1.844 | 1.807 | 1.810 | 631,727,296 | +0.01(+0.35%) |
Nov 08, 2005 | 1.806 | 1.819 | 1.780 | 1.804 | 561,736,192 | -0.01(-0.55%) |
Nov 07, 2005 | 1.833 | 1.857 | 1.811 | 1.814 | 757,244,544 | -0.03(-1.50%) |
Nov 04, 2005 | 1.818 | 1.844 | 1.796 | 1.842 | 1,041,420,992 | -0.02(-1.13%) |
Nov 03, 2005 | 1.815 | 1.877 | 1.809 | 1.863 | 1,048,574,144 | +0.06(+3.17%) |
Nov 02, 2005 | 1.738 | 1.807 | 1.735 | 1.806 | 1,024,317,312 | +0.07(+4.26%) |
Nov 01, 2005 | 1.724 | 1.751 | 1.713 | 1.732 | 891,006,656 | -0.00(-0.16%) |
Oct 31, 2005 | 1.663 | 1.746 | 1.649 | 1.735 | 1,119,683,840 | +0.09(+5.73%) |
Oct 28, 2005 | 1.688 | 1.700 | 1.632 | 1.641 | 913,136,640 | -0.03(-1.70%) |
Oct 27, 2005 | 1.716 | 1.717 | 1.669 | 1.669 | 488,756,640 | -0.05(-2.84%) |
Oct 26, 2005 | 1.695 | 1.734 | 1.684 | 1.718 | 750,477,184 | +0.03(+1.66%) |
Oct 25, 2005 | 1.699 | 1.712 | 1.677 | 1.690 | 552,907,392 | -0.02(-1.21%) |
Oct 24, 2005 | 1.664 | 1.710 | 1.659 | 1.710 | 725,456,448 | +0.03(+2.03%) |
Oct 21, 2005 | 1.716 | 1.716 | 1.667 | 1.676 | 944,776,832 | -0.01(-0.85%) |
Oct 20, 2005 | 1.641 | 1.702 | 1.637 | 1.691 | 1,610,200,064 | +0.04(+2.18%) |
Oct 19, 2005 | 1.568 | 1.655 | 1.542 | 1.655 | 1,196,172,928 | +0.08(+5.23%) |
Oct 18, 2005 | 1.604 | 1.625 | 1.572 | 1.572 | 722,847,808 | -0.04(-2.30%) |
Oct 17, 2005 | 1.626 | 1.633 | 1.587 | 1.610 | 731,583,168 | -0.02(-1.04%) |
Oct 14, 2005 | 1.627 | 1.637 | 1.590 | 1.626 | 1,228,032,128 | +0.01(+0.48%) |
Oct 13, 2005 | 1.489 | 1.625 | 1.484 | 1.619 | 2,212,346,624 | +0.14(+9.12%) |
Oct 12, 2005 | 1.465 | 1.515 | 1.442 | 1.483 | 3,198,720,000 | -0.07(-4.54%) |
Oct 11, 2005 | 1.543 | 1.562 | 1.518 | 1.554 | 1,476,316,672 | +0.04(+2.42%) |
Oct 10, 2005 | 1.561 | 1.563 | 1.514 | 1.517 | 602,149,888 | -0.03(-1.81%) |
Oct 07, 2005 | 1.558 | 1.564 | 1.522 | 1.545 | 803,881,856 | -0.01(-0.77%) |
Oct 06, 2005 | 1.602 | 1.611 | 1.532 | 1.557 | 897,222,144 | -0.03(-2.05%) |
Oct 05, 2005 | 1.636 | 1.637 | 1.590 | 1.590 | 654,901,056 | -0.03(-1.80%) |
Oct 04, 2005 | 1.655 | 1.667 | 1.619 | 1.619 | 584,639,424 | -0.02(-1.27%) |