Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.274 | 2.299 | 2.221 | 2.274 | 1,083,162,624 | +0.02(+0.68%) |
Jan 30, 2006 | 2.145 | 2.307 | 2.135 | 2.259 | 1,657,431,424 | +0.09(+4.12%) |
Jan 27, 2006 | 2.197 | 2.217 | 2.141 | 2.169 | 1,131,163,264 | -0.01(-0.41%) |
Jan 26, 2006 | 2.245 | 2.272 | 2.166 | 2.178 | 1,401,439,488 | -0.06(-2.52%) |
Jan 25, 2006 | 2.331 | 2.334 | 2.206 | 2.235 | 1,512,874,240 | -0.06(-2.42%) |
Jan 24, 2006 | 2.372 | 2.392 | 2.282 | 2.290 | 1,354,685,440 | -0.05(-2.10%) |
Jan 23, 2006 | 2.300 | 2.396 | 2.289 | 2.339 | 1,256,631,168 | +0.05(+2.08%) |
Jan 20, 2006 | 2.388 | 2.411 | 2.284 | 2.292 | 1,349,784,192 | -0.09(-3.73%) |
Jan 19, 2006 | 2.447 | 2.459 | 2.372 | 2.380 | 2,011,512,704 | -0.10(-4.19%) |
Jan 18, 2006 | 2.502 | 2.531 | 2.465 | 2.484 | 1,433,981,312 | -0.07(-2.62%) |
Jan 17, 2006 | 2.581 | 2.602 | 2.526 | 2.551 | 991,889,792 | -0.03(-1.03%) |
Jan 13, 2006 | 2.560 | 2.590 | 2.548 | 2.578 | 920,824,640 | +0.04(+1.54%) |
Jan 12, 2006 | 2.559 | 2.602 | 2.519 | 2.539 | 1,518,771,072 | +0.01(+0.47%) |
Jan 11, 2006 | 2.525 | 2.554 | 2.487 | 2.527 | 1,771,504,768 | +0.09(+3.76%) |
Jan 10, 2006 | 2.286 | 2.466 | 2.284 | 2.435 | 2,703,724,032 | +0.14(+6.32%) |
Jan 09, 2006 | 2.311 | 2.325 | 2.281 | 2.291 | 800,845,312 | -0.01(-0.33%) |
Jan 06, 2006 | 2.266 | 2.310 | 2.245 | 2.298 | 835,407,744 | +0.06(+2.58%) |
Jan 05, 2006 | 2.254 | 2.256 | 2.221 | 2.240 | 533,055,168 | -0.02(-0.79%) |
Jan 04, 2006 | 2.263 | 2.288 | 2.244 | 2.258 | 736,261,504 | +0.01(+0.29%) |
Jan 03, 2006 | 2.179 | 2.251 | 2.176 | 2.251 | 957,295,744 | +0.09(+3.98%) |
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%) |