Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.776 | 2.802 | 2.727 | 2.793 | 10,874,534 | +0.02(+0.64%) |
Dec 29, 2005 | 2.743 | 2.794 | 2.734 | 2.775 | 15,864,597 | +0.07(+2.58%) |
Dec 28, 2005 | 2.724 | 2.735 | 2.701 | 2.706 | 19,698,690 | +0.01(+0.39%) |
Dec 27, 2005 | 2.720 | 2.720 | 2.667 | 2.695 | 12,979,777 | -0.05(-1.97%) |
Dec 23, 2005 | 2.735 | 2.753 | 2.700 | 2.749 | 11,541,832 | +0.01(+0.53%) |
Dec 22, 2005 | 2.780 | 2.780 | 2.728 | 2.735 | 13,103,539 | -0.03(-1.05%) |
Dec 21, 2005 | 2.718 | 2.775 | 2.717 | 2.764 | 21,525,784 | +0.09(+3.27%) |
Dec 20, 2005 | 2.642 | 2.684 | 2.642 | 2.676 | 16,767,937 | +0.04(+1.68%) |
Dec 19, 2005 | 2.658 | 2.697 | 2.615 | 2.632 | 20,975,870 | -0.08(-2.89%) |
Dec 16, 2005 | 2.724 | 2.749 | 2.699 | 2.710 | 16,040,671 | -0.04(-1.57%) |
Dec 15, 2005 | 2.782 | 2.782 | 2.712 | 2.753 | 18,993,114 | -0.05(-1.83%) |
Dec 14, 2005 | 2.816 | 2.816 | 2.770 | 2.805 | 14,082,158 | +0.02(+0.56%) |
Dec 13, 2005 | 2.765 | 2.819 | 2.757 | 2.789 | 14,056,640 | +0.00(+0.00%) |
Dec 12, 2005 | 2.822 | 2.831 | 2.757 | 2.789 | 17,199,192 | +0.00(+0.06%) |
Dec 09, 2005 | 2.786 | 2.796 | 2.763 | 2.787 | 15,532,861 | -0.02(-0.80%) |
Dec 08, 2005 | 2.800 | 2.854 | 2.783 | 2.810 | 17,247,678 | -0.00(-0.11%) |
Dec 07, 2005 | 2.886 | 2.898 | 2.805 | 2.813 | 18,134,430 | -0.06(-2.21%) |
Dec 06, 2005 | 2.839 | 2.887 | 2.797 | 2.876 | 24,466,744 | +0.05(+1.77%) |
Dec 05, 2005 | 2.831 | 2.863 | 2.807 | 2.826 | 25,289,704 | +0.00(+0.17%) |
Dec 02, 2005 | 2.784 | 2.838 | 2.768 | 2.822 | 36,248,448 | +0.07(+2.62%) |
Dec 01, 2005 | 2.684 | 2.756 | 2.678 | 2.749 | 21,088,150 | +0.10(+3.79%) |
Nov 30, 2005 | 2.611 | 2.664 | 2.606 | 2.649 | 19,958,974 | +0.01(+0.54%) |
Nov 29, 2005 | 2.600 | 2.653 | 2.595 | 2.635 | 26,842,478 | +0.07(+2.64%) |
Nov 28, 2005 | 2.665 | 2.674 | 2.561 | 2.567 | 33,728,536 | -0.08(-3.19%) |
Nov 25, 2005 | 2.645 | 2.663 | 2.635 | 2.652 | 6,647,462 | -0.00(-0.18%) |
Nov 23, 2005 | 2.637 | 2.669 | 2.608 | 2.657 | 17,298,714 | +0.02(+0.86%) |
Nov 22, 2005 | 2.547 | 2.646 | 2.510 | 2.634 | 24,168,184 | +0.07(+2.74%) |
Nov 21, 2005 | 2.547 | 2.573 | 2.534 | 2.564 | 17,256,608 | +0.02(+0.71%) |
Nov 18, 2005 | 2.564 | 2.564 | 2.513 | 2.546 | 16,247,368 | -0.01(-0.46%) |
Nov 17, 2005 | 2.557 | 2.593 | 2.539 | 2.557 | 21,960,868 | +0.04(+1.52%) |
Nov 16, 2005 | 2.449 | 2.525 | 2.435 | 2.519 | 14,579,761 | +0.08(+3.24%) |
Nov 15, 2005 | 2.423 | 2.508 | 2.423 | 2.440 | 16,505,101 | +0.01(+0.32%) |
Nov 14, 2005 | 2.410 | 2.468 | 2.404 | 2.432 | 13,044,848 | -0.01(-0.56%) |
Nov 11, 2005 | 2.473 | 2.465 | 2.399 | 2.446 | 31,930,786 | -0.04(-1.55%) |
Nov 10, 2005 | 2.549 | 2.550 | 2.454 | 2.484 | 41,782,044 | -0.09(-3.34%) |
Nov 09, 2005 | 2.590 | 2.602 | 2.524 | 2.570 | 25,095,766 | +0.01(+0.35%) |
Nov 08, 2005 | 2.500 | 2.582 | 2.465 | 2.561 | 25,339,464 | +0.06(+2.43%) |
Nov 07, 2005 | 2.568 | 2.577 | 2.490 | 2.500 | 26,816,960 | -0.05(-1.85%) |
Nov 04, 2005 | 2.623 | 2.639 | 2.509 | 2.547 | 33,446,560 | -0.08(-2.99%) |
Nov 03, 2005 | 2.581 | 2.648 | 2.569 | 2.626 | 30,705,918 | +0.10(+3.86%) |
Nov 02, 2005 | 2.516 | 2.534 | 2.498 | 2.528 | 29,535,914 | +0.01(+0.48%) |
Nov 01, 2005 | 2.528 | 2.543 | 2.470 | 2.516 | 35,100,132 | +0.01(+0.47%) |
Oct 31, 2005 | 2.467 | 2.508 | 2.463 | 2.504 | 19,032,668 | +0.06(+2.57%) |
Oct 28, 2005 | 2.404 | 2.449 | 2.386 | 2.441 | 23,076,008 | +0.06(+2.57%) |
Oct 27, 2005 | 2.477 | 2.490 | 2.365 | 2.380 | 26,774,856 | -0.10(-3.97%) |
Oct 26, 2005 | 2.463 | 2.526 | 2.452 | 2.479 | 17,648,312 | +0.00(+0.02%) |
Oct 25, 2005 | 2.477 | 2.524 | 2.449 | 2.478 | 27,190,800 | +0.00(+0.16%) |
Oct 24, 2005 | 2.390 | 2.480 | 2.387 | 2.474 | 21,265,500 | +0.10(+4.05%) |
Oct 21, 2005 | 2.318 | 2.383 | 2.316 | 2.378 | 36,825,156 | +0.07(+2.93%) |
Oct 20, 2005 | 2.449 | 2.465 | 2.274 | 2.310 | 38,915,088 | -0.15(-6.13%) |
Oct 19, 2005 | 2.392 | 2.464 | 2.333 | 2.461 | 33,688,984 | +0.07(+2.87%) |
Oct 18, 2005 | 2.528 | 2.547 | 2.392 | 2.392 | 33,063,790 | -0.09(-3.71%) |
Oct 17, 2005 | 2.483 | 2.503 | 2.466 | 2.485 | 20,350,676 | +0.05(+1.93%) |
Oct 14, 2005 | 2.469 | 2.475 | 2.375 | 2.437 | 32,390,112 | -0.02(-0.64%) |
Oct 13, 2005 | 2.444 | 2.471 | 2.371 | 2.453 | 40,384,928 | -0.05(-2.00%) |
Oct 12, 2005 | 2.557 | 2.562 | 2.481 | 2.503 | 35,532,664 | -0.02(-0.92%) |
Oct 11, 2005 | 2.516 | 2.547 | 2.502 | 2.526 | 33,709,396 | +0.05(+2.14%) |
Oct 10, 2005 | 2.535 | 2.536 | 2.460 | 2.474 | 24,188,598 | -0.03(-1.19%) |
Oct 07, 2005 | 2.444 | 2.553 | 2.457 | 2.503 | 40,812,356 | +0.10(+4.11%) |
Oct 06, 2005 | 2.410 | 2.504 | 2.351 | 2.405 | 57,170,728 | -0.12(-4.68%) |
Oct 05, 2005 | 2.660 | 2.660 | 2.523 | 2.523 | 41,459,240 | -0.15(-5.48%) |
Oct 04, 2005 | 2.829 | 2.835 | 2.669 | 2.669 | 32,258,694 | -0.16(-5.65%) |