Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.404 | 1.404 | 1.368 | 1.375 | 1,463,704 | -0.04(-2.74%) |
Dec 29, 2005 | 1.355 | 1.425 | 1.355 | 1.414 | 9,192,388 | +0.04(+3.16%) |
Dec 28, 2005 | 1.361 | 1.376 | 1.361 | 1.371 | 8,181,735 | -0.02(-1.40%) |
Dec 27, 2005 | 1.398 | 1.399 | 1.376 | 1.390 | 2,873,794 | -0.02(-1.25%) |
Dec 23, 2005 | 1.414 | 1.417 | 1.393 | 1.407 | 3,125,787 | -0.01(-0.63%) |
Dec 22, 2005 | 1.413 | 1.422 | 1.399 | 1.416 | 5,533,126 | +0.01(+0.53%) |
Dec 21, 2005 | 1.394 | 1.461 | 1.394 | 1.409 | 9,422,935 | +0.02(+1.64%) |
Dec 20, 2005 | 1.291 | 1.392 | 1.288 | 1.386 | 13,328,829 | -0.00(-0.22%) |
Dec 19, 2005 | 1.406 | 1.407 | 1.387 | 1.389 | 11,977,717 | -0.04(-2.69%) |
Dec 16, 2005 | 1.417 | 1.442 | 1.415 | 1.428 | 11,554,154 | +0.00(+0.10%) |
Dec 15, 2005 | 1.452 | 1.452 | 1.410 | 1.426 | 8,648,190 | -0.04(-2.97%) |
Dec 14, 2005 | 1.454 | 1.486 | 1.453 | 1.470 | 5,074,713 | +0.02(+1.49%) |
Dec 13, 2005 | 1.441 | 1.450 | 1.432 | 1.448 | 5,798,523 | -0.00(-0.33%) |
Dec 12, 2005 | 1.440 | 1.476 | 1.440 | 1.453 | 4,715,488 | -0.00(-0.13%) |
Dec 09, 2005 | 1.454 | 1.455 | 1.439 | 1.455 | 5,286,494 | -0.02(-1.24%) |
Dec 08, 2005 | 1.505 | 1.511 | 1.466 | 1.473 | 3,485,011 | -0.03(-1.89%) |
Dec 07, 2005 | 1.533 | 1.533 | 1.489 | 1.501 | 4,857,570 | -0.03(-2.07%) |
Dec 06, 2005 | 1.511 | 1.543 | 1.511 | 1.533 | 3,144,552 | +0.05(+3.40%) |
Dec 05, 2005 | 1.485 | 1.490 | 1.478 | 1.483 | 3,061,448 | -0.01(-0.53%) |
Dec 02, 2005 | 1.494 | 1.509 | 1.483 | 1.491 | 7,071,892 | -0.01(-0.72%) |
Dec 01, 2005 | 1.517 | 1.546 | 1.489 | 1.501 | 14,570,029 | -0.01(-0.96%) |
Nov 30, 2005 | 1.481 | 1.518 | 1.474 | 1.516 | 12,883,820 | +0.03(+2.34%) |
Nov 29, 2005 | 1.462 | 1.481 | 1.456 | 1.481 | 25,400,372 | +0.04(+3.01%) |
Nov 28, 2005 | 1.460 | 1.470 | 1.438 | 1.438 | 9,414,893 | +0.01(+0.65%) |
Nov 25, 2005 | 1.421 | 1.431 | 1.415 | 1.429 | 8,736,656 | +0.04(+3.23%) |
Nov 23, 2005 | 1.377 | 1.396 | 1.376 | 1.384 | 8,278,243 | +0.01(+0.84%) |
Nov 22, 2005 | 1.399 | 1.399 | 1.351 | 1.372 | 20,572,292 | -0.07(-5.18%) |
Nov 21, 2005 | 1.450 | 1.458 | 1.434 | 1.447 | 8,283,604 | +0.03(+1.86%) |
Nov 18, 2005 | 1.421 | 1.431 | 1.404 | 1.421 | 4,648,469 | -0.01(-0.63%) |
Nov 17, 2005 | 1.395 | 1.436 | 1.395 | 1.430 | 3,712,877 | +0.04(+3.20%) |
Nov 16, 2005 | 1.384 | 1.387 | 1.375 | 1.385 | 3,627,092 | +0.02(+1.73%) |
Nov 15, 2005 | 1.397 | 1.398 | 1.362 | 1.362 | 5,954,008 | -0.03(-2.35%) |
Nov 14, 2005 | 1.361 | 1.395 | 1.358 | 1.395 | 4,511,749 | -0.00(-0.16%) |
Nov 11, 2005 | 1.395 | 1.404 | 1.393 | 1.397 | 4,152,525 | -0.00(-0.08%) |
Nov 10, 2005 | 1.406 | 1.410 | 1.375 | 1.398 | 9,288,896 | -0.01(-0.66%) |
Nov 09, 2005 | 1.429 | 1.438 | 1.402 | 1.407 | 3,726,281 | -0.02(-1.36%) |
Nov 08, 2005 | 1.411 | 1.429 | 1.399 | 1.427 | 2,217,003 | +0.01(+0.53%) |
Nov 07, 2005 | 1.431 | 1.445 | 1.416 | 1.419 | 2,581,589 | -0.01(-0.63%) |
Nov 04, 2005 | 1.453 | 1.453 | 1.422 | 1.428 | 8,388,155 | -0.03(-2.02%) |
Nov 03, 2005 | 1.469 | 1.477 | 1.450 | 1.458 | 17,827,174 | +0.02(+1.69%) |
Nov 02, 2005 | 1.425 | 1.434 | 1.415 | 1.434 | 7,302,439 | +0.01(+0.79%) |
Nov 01, 2005 | 1.361 | 1.432 | 1.361 | 1.422 | 6,865,473 | +0.06(+4.75%) |
Oct 31, 2005 | 1.319 | 1.366 | 1.311 | 1.358 | 6,672,457 | +0.06(+4.96%) |
Oct 28, 2005 | 1.272 | 1.296 | 1.266 | 1.294 | 5,533,126 | +0.04(+3.37%) |
Oct 27, 2005 | 1.255 | 1.296 | 1.247 | 1.252 | 6,790,411 | -0.01(-1.03%) |
Oct 26, 2005 | 1.260 | 1.280 | 1.258 | 1.265 | 4,956,759 | -0.02(-1.85%) |
Oct 25, 2005 | 1.314 | 1.323 | 1.272 | 1.288 | 5,021,097 | -0.04(-2.65%) |
Oct 24, 2005 | 1.317 | 1.341 | 1.290 | 1.323 | 6,039,793 | +0.00(+0.06%) |
Oct 21, 2005 | 1.296 | 1.323 | 1.275 | 1.323 | 11,546,111 | +0.06(+4.42%) |
Oct 20, 2005 | 1.360 | 1.363 | 1.257 | 1.267 | 8,020,888 | -0.10(-7.16%) |
Oct 19, 2005 | 1.325 | 1.369 | 1.311 | 1.365 | 6,380,252 | +0.03(+2.26%) |
Oct 18, 2005 | 1.388 | 1.388 | 1.331 | 1.334 | 3,265,187 | -0.05(-3.77%) |
Oct 17, 2005 | 1.365 | 1.389 | 1.365 | 1.387 | 4,543,919 | +0.04(+2.79%) |
Oct 14, 2005 | 1.382 | 1.382 | 1.332 | 1.349 | 8,219,266 | -0.03(-2.14%) |
Oct 13, 2005 | 1.365 | 1.382 | 1.349 | 1.378 | 8,007,484 | -0.00(-0.27%) |
Oct 12, 2005 | 1.445 | 1.445 | 1.353 | 1.382 | 5,155,136 | -0.05(-3.31%) |
Oct 11, 2005 | 1.404 | 1.448 | 1.404 | 1.429 | 6,326,636 | +0.07(+4.87%) |
Oct 10, 2005 | 1.378 | 1.390 | 1.362 | 1.363 | 5,809,246 | +0.00(+0.03%) |
Oct 07, 2005 | 1.352 | 1.393 | 1.350 | 1.363 | 4,324,095 | +0.04(+2.84%) |
Oct 06, 2005 | 0.6006 | 1.378 | 1.316 | 1.325 | 11,438,880 | -0.04(-2.95%) |
Oct 05, 2005 | 1.429 | 1.429 | 1.365 | 1.365 | 4,841,485 | -0.08(-5.25%) |
Oct 04, 2005 | 1.472 | 1.472 | 1.438 | 1.441 | 3,522,542 | -0.03(-1.95%) |