Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.320 | 2.339 | 2.294 | 2.304 | 624,760,832 | -0.01(-0.41%) |
Nov 29, 2005 | 2.378 | 2.389 | 2.289 | 2.314 | 933,380,160 | -0.05(-2.24%) |
Nov 28, 2005 | 2.403 | 2.415 | 2.347 | 2.367 | 1,070,223,232 | +0.01(+0.46%) |
Nov 25, 2005 | 2.299 | 2.363 | 2.294 | 2.356 | 415,180,064 | +0.08(+3.32%) |
Nov 23, 2005 | 2.273 | 2.310 | 2.266 | 2.280 | 510,635,520 | +0.02(+0.89%) |
Nov 22, 2005 | 2.203 | 2.268 | 2.192 | 2.260 | 567,930,816 | +0.05(+2.40%) |
Nov 21, 2005 | 2.203 | 2.215 | 2.165 | 2.207 | 537,827,456 | +0.01(+0.62%) |
Nov 18, 2005 | 2.221 | 2.223 | 2.187 | 2.194 | 551,595,456 | +0.00(+0.06%) |
Nov 17, 2005 | 2.229 | 2.239 | 2.183 | 2.192 | 710,641,856 | -0.01(-0.66%) |
Nov 16, 2005 | 2.146 | 2.211 | 2.144 | 2.207 | 823,306,624 | +0.09(+4.29%) |
Nov 15, 2005 | 2.093 | 2.143 | 2.088 | 2.116 | 568,278,720 | +0.03(+1.35%) |
Nov 14, 2005 | 2.091 | 2.106 | 2.070 | 2.088 | 388,721,632 | -0.00(-0.15%) |
Nov 11, 2005 | 2.091 | 2.110 | 2.084 | 2.091 | 447,049,376 | +0.01(+0.59%) |
Nov 10, 2005 | 2.061 | 2.080 | 2.005 | 2.079 | 702,031,232 | +0.04(+1.78%) |
Nov 09, 2005 | 2.039 | 2.080 | 2.039 | 2.042 | 559,947,008 | +0.01(+0.35%) |
Nov 08, 2005 | 2.037 | 2.052 | 2.008 | 2.035 | 497,908,640 | -0.01(-0.55%) |
Nov 07, 2005 | 2.068 | 2.096 | 2.044 | 2.047 | 671,202,240 | -0.03(-1.50%) |
Nov 04, 2005 | 2.051 | 2.081 | 2.026 | 2.078 | 923,089,088 | -0.02(-1.13%) |
Nov 03, 2005 | 2.048 | 2.118 | 2.041 | 2.102 | 929,429,440 | +0.06(+3.17%) |
Nov 02, 2005 | 1.961 | 2.039 | 1.957 | 2.037 | 907,928,768 | +0.08(+4.26%) |
Nov 01, 2005 | 1.945 | 1.976 | 1.932 | 1.954 | 789,765,632 | -0.00(-0.16%) |
Oct 31, 2005 | 1.876 | 1.970 | 1.860 | 1.957 | 992,459,200 | +0.11(+5.73%) |
Oct 28, 2005 | 1.904 | 1.917 | 1.841 | 1.851 | 809,381,056 | -0.03(-1.70%) |
Oct 27, 2005 | 1.936 | 1.937 | 1.883 | 1.883 | 433,221,440 | -0.06(-2.84%) |
Oct 26, 2005 | 1.912 | 1.956 | 1.900 | 1.938 | 665,203,904 | +0.03(+1.66%) |
Oct 25, 2005 | 1.916 | 1.932 | 1.892 | 1.906 | 490,083,040 | -0.02(-1.21%) |
Oct 24, 2005 | 1.877 | 1.930 | 1.872 | 1.930 | 643,026,112 | +0.04(+2.03%) |
Oct 21, 2005 | 1.936 | 1.936 | 1.881 | 1.891 | 837,426,112 | -0.02(-0.86%) |
Oct 20, 2005 | 1.851 | 1.920 | 1.847 | 1.908 | 1,427,240,320 | +0.04(+2.18%) |
Oct 19, 2005 | 1.769 | 1.868 | 1.740 | 1.867 | 1,060,257,216 | +0.09(+5.23%) |
Oct 18, 2005 | 1.809 | 1.833 | 1.774 | 1.774 | 640,713,856 | -0.04(-2.30%) |
Oct 17, 2005 | 1.834 | 1.843 | 1.790 | 1.816 | 648,456,704 | -0.02(-1.04%) |
Oct 14, 2005 | 1.836 | 1.847 | 1.794 | 1.835 | 1,088,496,384 | +0.01(+0.48%) |
Oct 13, 2005 | 1.680 | 1.833 | 1.674 | 1.826 | 1,960,967,552 | +0.15(+9.12%) |
Oct 12, 2005 | 1.653 | 1.709 | 1.627 | 1.673 | 2,835,264,000 | -0.08(-4.54%) |
Oct 11, 2005 | 1.741 | 1.763 | 1.713 | 1.753 | 1,308,569,472 | +0.04(+2.42%) |
Oct 10, 2005 | 1.761 | 1.764 | 1.708 | 1.712 | 533,730,304 | -0.03(-1.81%) |
Oct 07, 2005 | 1.758 | 1.765 | 1.718 | 1.743 | 712,540,416 | -0.01(-0.77%) |
Oct 06, 2005 | 1.808 | 1.818 | 1.729 | 1.757 | 795,274,816 | -0.04(-2.05%) |
Oct 05, 2005 | 1.846 | 1.847 | 1.793 | 1.793 | 580,487,616 | -0.03(-1.80%) |
Oct 04, 2005 | 1.867 | 1.881 | 1.826 | 1.826 | 518,209,504 | -0.02(-1.27%) |
Oct 03, 2005 | 1.840 | 1.853 | 1.824 | 1.850 | 534,337,024 | +0.03(+1.55%) |
Sep 30, 2005 | 1.778 | 1.823 | 1.763 | 1.822 | 558,890,560 | +0.04(+2.43%) |
Sep 29, 2005 | 1.741 | 1.787 | 1.726 | 1.778 | 669,361,984 | +0.04(+2.47%) |
Sep 28, 2005 | 1.803 | 1.805 | 1.719 | 1.736 | 1,183,199,616 | -0.08(-4.42%) |
Sep 27, 2005 | 1.832 | 1.843 | 1.816 | 1.816 | 359,189,536 | -0.01(-0.74%) |
Sep 26, 2005 | 1.836 | 1.854 | 1.812 | 1.829 | 574,508,864 | +0.02(+1.20%) |
Sep 23, 2005 | 1.808 | 1.818 | 1.761 | 1.808 | 586,978,176 | +0.04(+2.51%) |
Sep 22, 2005 | 1.764 | 1.783 | 1.744 | 1.764 | 487,577,728 | -0.01(-0.40%) |
Sep 21, 2005 | 1.800 | 1.803 | 1.762 | 1.771 | 453,946,016 | -0.04(-2.03%) |
Sep 20, 2005 | 1.801 | 1.828 | 1.798 | 1.807 | 862,298,688 | +0.02(+1.04%) |
Sep 19, 2005 | 1.735 | 1.797 | 1.735 | 1.789 | 823,755,008 | +0.05(+2.79%) |
Sep 16, 2005 | 1.706 | 1.740 | 1.697 | 1.740 | 621,400,640 | +0.05(+2.69%) |
Sep 15, 2005 | 1.699 | 1.705 | 1.676 | 1.695 | 436,397,376 | +0.01(+0.52%) |
Sep 14, 2005 | 1.739 | 1.739 | 1.681 | 1.686 | 498,866,624 | -0.04(-2.38%) |
Sep 13, 2005 | 1.734 | 1.743 | 1.710 | 1.727 | 517,939,328 | -0.02(-1.13%) |
Sep 12, 2005 | 1.736 | 1.754 | 1.719 | 1.747 | 475,644,128 | +0.00(+0.18%) |
Sep 09, 2005 | 1.701 | 1.745 | 1.692 | 1.743 | 647,087,808 | +0.05(+3.07%) |
Sep 08, 2005 | 1.677 | 1.703 | 1.670 | 1.692 | 738,366,592 | +0.04(+2.26%) |
Sep 07, 2005 | 1.667 | 1.679 | 1.628 | 1.654 | 1,011,504,640 | -0.00(-0.25%) |
Sep 06, 2005 | 1.587 | 1.661 | 1.582 | 1.658 | 859,832,512 | +0.09(+5.58%) |
Sep 02, 2005 | 1.573 | 1.590 | 1.567 | 1.571 | 231,597,744 | -0.00(-0.09%) |