Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.426 | 2.434 | 2.377 | 2.423 | 158,405,616 | -0.00(-0.19%) |
Nov 29, 2005 | 2.416 | 2.471 | 2.406 | 2.428 | 203,957,440 | +0.01(+0.41%) |
Nov 28, 2005 | 2.408 | 2.456 | 2.381 | 2.417 | 213,417,984 | +0.01(+0.60%) |
Nov 25, 2005 | 2.402 | 2.424 | 2.381 | 2.403 | 53,915,520 | -0.01(-0.37%) |
Nov 23, 2005 | 2.432 | 2.448 | 2.405 | 2.412 | 149,662,832 | -0.03(-1.25%) |
Nov 22, 2005 | 2.375 | 2.450 | 2.367 | 2.442 | 259,823,760 | +0.04(+1.79%) |
Nov 21, 2005 | 2.378 | 2.416 | 2.364 | 2.400 | 357,334,464 | +0.00(+0.02%) |
Nov 18, 2005 | 2.345 | 2.400 | 2.333 | 2.399 | 1,186,508,416 | +0.06(+2.65%) |
Nov 17, 2005 | 2.272 | 2.338 | 2.268 | 2.337 | 233,761,392 | +0.07(+3.18%) |
Nov 16, 2005 | 2.217 | 2.270 | 2.212 | 2.265 | 159,620,096 | +0.04(+1.91%) |
Nov 15, 2005 | 2.273 | 2.283 | 2.221 | 2.223 | 425,643,360 | +0.10(+4.51%) |
Nov 14, 2005 | 2.126 | 2.150 | 2.117 | 2.127 | 60,083,460 | -0.01(-0.35%) |
Nov 11, 2005 | 2.119 | 2.152 | 2.112 | 2.134 | 79,643,480 | +0.02(+1.19%) |
Nov 10, 2005 | 2.074 | 2.123 | 2.043 | 2.109 | 111,698,680 | +0.04(+1.88%) |
Nov 09, 2005 | 2.090 | 2.100 | 2.064 | 2.070 | 69,451,200 | -0.03(-1.31%) |
Nov 08, 2005 | 2.064 | 2.106 | 2.051 | 2.098 | 99,017,456 | +0.03(+1.35%) |
Nov 07, 2005 | 2.054 | 2.074 | 2.027 | 2.070 | 67,723,096 | +0.02(+0.73%) |
Nov 04, 2005 | 2.075 | 2.090 | 2.046 | 2.054 | 88,908,896 | -0.02(-1.13%) |
Nov 03, 2005 | 2.045 | 2.100 | 2.042 | 2.078 | 139,999,824 | +0.04(+1.99%) |
Nov 02, 2005 | 2.014 | 2.062 | 1.990 | 2.038 | 100,154,056 | +0.02(+0.94%) |
Nov 01, 2005 | 1.998 | 2.037 | 1.982 | 2.018 | 107,899,160 | +0.03(+1.28%) |
Oct 31, 2005 | 1.968 | 2.019 | 1.956 | 1.993 | 135,874,272 | +0.05(+2.34%) |
Oct 28, 2005 | 1.978 | 1.982 | 1.936 | 1.948 | 123,195,816 | -0.01(-0.28%) |
Oct 27, 2005 | 1.982 | 1.995 | 1.943 | 1.953 | 175,563,104 | -0.03(-1.74%) |
Oct 26, 2005 | 2.050 | 2.055 | 1.974 | 1.988 | 602,614,656 | -0.32(-13.91%) |
Oct 25, 2005 | 2.344 | 2.350 | 2.302 | 2.308 | 243,736,144 | -0.04(-1.62%) |
Oct 24, 2005 | 2.306 | 2.348 | 2.293 | 2.346 | 109,621,320 | +0.05(+2.13%) |
Oct 21, 2005 | 2.284 | 2.303 | 2.257 | 2.297 | 92,500,880 | +0.05(+2.09%) |
Oct 20, 2005 | 2.295 | 2.304 | 2.234 | 2.251 | 118,604,776 | -0.04(-1.85%) |
Oct 19, 2005 | 2.227 | 2.293 | 2.214 | 2.293 | 130,570,960 | +0.06(+2.71%) |
Oct 18, 2005 | 2.246 | 2.252 | 2.215 | 2.232 | 89,157,080 | -0.02(-0.82%) |
Oct 17, 2005 | 2.182 | 2.251 | 2.181 | 2.251 | 104,541,776 | +0.06(+2.81%) |
Oct 14, 2005 | 2.150 | 2.193 | 2.117 | 2.189 | 91,553,320 | +0.06(+2.75%) |
Oct 13, 2005 | 2.122 | 2.149 | 2.095 | 2.131 | 76,656,936 | +0.00(+0.16%) |
Oct 12, 2005 | 2.146 | 2.184 | 2.122 | 2.127 | 114,084,856 | -0.04(-1.96%) |
Oct 11, 2005 | 2.196 | 2.216 | 2.162 | 2.170 | 106,037,056 | -0.02(-0.82%) |
Oct 10, 2005 | 2.191 | 2.219 | 2.179 | 2.188 | 73,630,656 | +0.00(+0.09%) |
Oct 07, 2005 | 2.213 | 2.231 | 2.169 | 2.186 | 67,851,016 | -0.01(-0.66%) |
Oct 06, 2005 | 2.228 | 2.240 | 2.167 | 2.200 | 120,950,976 | -0.02(-1.08%) |
Oct 05, 2005 | 2.245 | 2.264 | 2.195 | 2.224 | 109,104,216 | -0.02(-0.98%) |
Oct 04, 2005 | 2.300 | 2.306 | 2.225 | 2.247 | 116,721,720 | -0.05(-2.35%) |
Oct 03, 2005 | 2.267 | 2.329 | 2.258 | 2.300 | 116,584,680 | +0.04(+1.57%) |
Sep 30, 2005 | 2.232 | 2.292 | 2.230 | 2.265 | 121,123,120 | +0.03(+1.14%) |
Sep 29, 2005 | 2.169 | 2.240 | 2.156 | 2.240 | 127,856,416 | +0.07(+3.27%) |
Sep 28, 2005 | 2.163 | 2.187 | 2.150 | 2.168 | 64,792,940 | +0.01(+0.49%) |
Sep 27, 2005 | 2.163 | 2.187 | 2.141 | 2.158 | 83,470,216 | -0.01(-0.42%) |
Sep 26, 2005 | 2.123 | 2.171 | 2.120 | 2.167 | 112,328,016 | +0.06(+2.73%) |
Sep 23, 2005 | 2.110 | 2.131 | 2.078 | 2.110 | 62,906,640 | +0.01(+0.26%) |
Sep 22, 2005 | 2.104 | 2.114 | 2.025 | 2.104 | 116,761,520 | +0.04(+2.01%) |
Sep 21, 2005 | 2.092 | 2.132 | 2.062 | 2.062 | 106,070,176 | -0.03(-1.48%) |
Sep 20, 2005 | 2.132 | 2.151 | 2.088 | 2.094 | 69,468,720 | -0.04(-2.06%) |
Sep 19, 2005 | 2.131 | 2.171 | 2.108 | 2.138 | 68,806,280 | -0.00(-0.12%) |
Sep 16, 2005 | 2.140 | 2.146 | 2.106 | 2.140 | 82,235,680 | +0.00(+0.21%) |
Sep 15, 2005 | 2.160 | 2.179 | 2.132 | 2.135 | 91,764,536 | -0.02(-0.90%) |
Sep 14, 2005 | 2.194 | 2.236 | 2.141 | 2.155 | 126,360,000 | -0.04(-1.89%) |
Sep 13, 2005 | 2.208 | 2.219 | 2.172 | 2.196 | 90,096,856 | -0.03(-1.28%) |
Sep 12, 2005 | 2.136 | 2.248 | 2.135 | 2.225 | 174,799,984 | +0.08(+3.61%) |
Sep 09, 2005 | 2.150 | 2.160 | 2.140 | 2.147 | 65,773,200 | -0.00(-0.02%) |
Sep 08, 2005 | 2.172 | 2.175 | 2.142 | 2.148 | 77,664,176 | -0.04(-1.76%) |
Sep 07, 2005 | 2.175 | 2.215 | 2.172 | 2.187 | 122,685,240 | +0.01(+0.25%) |
Sep 06, 2005 | 2.078 | 2.183 | 2.075 | 2.181 | 158,510,112 | +0.11(+5.08%) |
Sep 02, 2005 | 2.100 | 2.103 | 2.052 | 2.075 | 80,495,680 | -0.02(-0.79%) |