Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.277 | 2.302 | 2.224 | 2.277 | 1,081,693,824 | +0.02(+0.68%) |
Jan 30, 2006 | 2.148 | 2.310 | 2.137 | 2.262 | 1,655,183,872 | +0.09(+4.12%) |
Jan 27, 2006 | 2.200 | 2.220 | 2.144 | 2.172 | 1,129,629,312 | -0.01(-0.41%) |
Jan 26, 2006 | 2.248 | 2.275 | 2.169 | 2.181 | 1,399,539,072 | -0.06(-2.52%) |
Jan 25, 2006 | 2.334 | 2.337 | 2.209 | 2.238 | 1,510,822,656 | -0.06(-2.42%) |
Jan 24, 2006 | 2.375 | 2.395 | 2.285 | 2.293 | 1,352,848,384 | -0.05(-2.10%) |
Jan 23, 2006 | 2.303 | 2.399 | 2.292 | 2.342 | 1,254,927,104 | +0.05(+2.08%) |
Jan 20, 2006 | 2.391 | 2.414 | 2.287 | 2.295 | 1,347,953,792 | -0.09(-3.73%) |
Jan 19, 2006 | 2.450 | 2.463 | 2.375 | 2.384 | 2,008,785,024 | -0.10(-4.19%) |
Jan 18, 2006 | 2.506 | 2.535 | 2.469 | 2.488 | 1,432,036,736 | -0.07(-2.62%) |
Jan 17, 2006 | 2.585 | 2.605 | 2.529 | 2.555 | 990,544,704 | -0.03(-1.03%) |
Jan 13, 2006 | 2.563 | 2.594 | 2.551 | 2.581 | 919,575,936 | +0.04(+1.54%) |
Jan 12, 2006 | 2.563 | 2.606 | 2.522 | 2.542 | 1,516,711,552 | +0.01(+0.47%) |
Jan 11, 2006 | 2.529 | 2.558 | 2.491 | 2.530 | 1,769,102,464 | +0.09(+3.76%) |
Jan 10, 2006 | 2.289 | 2.470 | 2.287 | 2.439 | 2,700,057,600 | +0.15(+6.32%) |
Jan 09, 2006 | 2.314 | 2.328 | 2.284 | 2.294 | 799,759,296 | -0.01(-0.33%) |
Jan 06, 2006 | 2.269 | 2.313 | 2.248 | 2.301 | 834,274,880 | +0.06(+2.58%) |
Jan 05, 2006 | 2.257 | 2.259 | 2.224 | 2.243 | 532,332,320 | -0.02(-0.79%) |
Jan 04, 2006 | 2.266 | 2.292 | 2.247 | 2.261 | 735,263,040 | +0.01(+0.29%) |
Jan 03, 2006 | 2.181 | 2.254 | 2.179 | 2.254 | 955,997,632 | +0.09(+3.98%) |
Dec 30, 2005 | 2.139 | 2.184 | 2.121 | 2.168 | 739,297,472 | +0.01(+0.62%) |
Dec 29, 2005 | 2.219 | 2.226 | 2.154 | 2.155 | 580,339,008 | -0.06(-2.88%) |
Dec 28, 2005 | 2.242 | 2.255 | 2.211 | 2.219 | 472,181,248 | -0.02(-0.89%) |
Dec 27, 2005 | 2.232 | 2.267 | 2.230 | 2.239 | 699,728,960 | +0.03(+1.20%) |
Dec 23, 2005 | 2.237 | 2.240 | 2.211 | 2.212 | 272,149,216 | -0.02(-0.91%) |
Dec 22, 2005 | 2.229 | 2.247 | 2.220 | 2.232 | 438,918,208 | +0.02(+0.71%) |
Dec 21, 2005 | 2.190 | 2.220 | 2.188 | 2.217 | 559,499,584 | +0.04(+1.93%) |
Dec 20, 2005 | 2.160 | 2.183 | 2.145 | 2.175 | 567,318,464 | +0.02(+1.02%) |
Dec 19, 2005 | 2.145 | 2.190 | 2.143 | 2.153 | 626,986,560 | +0.01(+0.38%) |
Dec 16, 2005 | 2.176 | 2.181 | 2.143 | 2.145 | 792,066,240 | -0.03(-1.48%) |
Dec 15, 2005 | 2.172 | 2.197 | 2.152 | 2.177 | 664,514,816 | +0.01(+0.24%) |
Dec 14, 2005 | 2.187 | 2.211 | 2.119 | 2.172 | 1,717,715,840 | -0.09(-3.96%) |
Dec 13, 2005 | 2.257 | 2.276 | 2.238 | 2.261 | 584,583,232 | +0.00(+0.09%) |
Dec 12, 2005 | 2.262 | 2.273 | 2.249 | 2.259 | 621,885,696 | +0.02(+0.78%) |
Dec 09, 2005 | 2.238 | 2.250 | 2.212 | 2.242 | 657,757,824 | +0.01(+0.34%) |
Dec 08, 2005 | 2.208 | 2.237 | 2.190 | 2.234 | 935,935,872 | +0.00(+0.18%) |
Dec 07, 2005 | 2.239 | 2.246 | 2.205 | 2.230 | 801,693,632 | -0.00(-0.13%) |
Dec 06, 2005 | 2.230 | 2.257 | 2.212 | 2.233 | 1,014,418,304 | +0.07(+3.10%) |
Dec 05, 2005 | 2.170 | 2.187 | 2.156 | 2.166 | 691,328,576 | -0.02(-1.12%) |
Dec 02, 2005 | 2.174 | 2.194 | 2.132 | 2.190 | 1,060,618,112 | +0.03(+1.44%) |
Dec 01, 2005 | 2.079 | 2.163 | 2.075 | 2.159 | 962,466,688 | +0.11(+5.57%) |
Nov 30, 2005 | 2.059 | 2.076 | 2.036 | 2.045 | 703,893,888 | -0.01(-0.41%) |
Nov 29, 2005 | 2.111 | 2.120 | 2.031 | 2.054 | 1,051,603,392 | -0.05(-2.24%) |
Nov 28, 2005 | 2.133 | 2.143 | 2.083 | 2.101 | 1,205,779,200 | +0.01(+0.46%) |
Nov 25, 2005 | 2.041 | 2.097 | 2.036 | 2.091 | 467,767,328 | +0.07(+3.32%) |
Nov 23, 2005 | 2.017 | 2.050 | 2.011 | 2.024 | 575,313,280 | +0.02(+0.89%) |
Nov 22, 2005 | 1.956 | 2.013 | 1.946 | 2.006 | 639,865,728 | +0.05(+2.40%) |
Nov 21, 2005 | 1.955 | 1.966 | 1.922 | 1.959 | 605,949,376 | +0.01(+0.62%) |
Nov 18, 2005 | 1.971 | 1.973 | 1.941 | 1.947 | 621,461,312 | +0.00(+0.06%) |
Nov 17, 2005 | 1.978 | 1.987 | 1.938 | 1.946 | 800,652,736 | -0.01(-0.66%) |
Nov 16, 2005 | 1.905 | 1.962 | 1.903 | 1.959 | 927,587,776 | +0.08(+4.29%) |
Nov 15, 2005 | 1.858 | 1.902 | 1.854 | 1.878 | 640,257,728 | +0.03(+1.35%) |
Nov 14, 2005 | 1.856 | 1.869 | 1.837 | 1.853 | 437,957,664 | -0.00(-0.15%) |
Nov 11, 2005 | 1.856 | 1.873 | 1.850 | 1.856 | 503,673,248 | +0.01(+0.59%) |
Nov 10, 2005 | 1.829 | 1.846 | 1.780 | 1.845 | 790,951,424 | +0.03(+1.78%) |
Nov 09, 2005 | 1.810 | 1.846 | 1.810 | 1.813 | 630,870,656 | +0.01(+0.35%) |
Nov 08, 2005 | 1.808 | 1.821 | 1.782 | 1.807 | 560,974,400 | -0.01(-0.55%) |
Nov 07, 2005 | 1.835 | 1.860 | 1.814 | 1.817 | 756,217,664 | -0.03(-1.50%) |
Nov 04, 2005 | 1.820 | 1.847 | 1.798 | 1.844 | 1,040,008,768 | -0.02(-1.13%) |
Nov 03, 2005 | 1.817 | 1.880 | 1.812 | 1.865 | 1,047,152,256 | +0.06(+3.17%) |
Nov 02, 2005 | 1.741 | 1.810 | 1.737 | 1.808 | 1,022,928,256 | +0.07(+4.26%) |