Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.420 | 2.428 | 2.372 | 2.417 | 158,778,112 | -0.00(-0.18%) |
Nov 29, 2005 | 2.410 | 2.466 | 2.400 | 2.422 | 204,437,056 | +0.01(+0.41%) |
Nov 28, 2005 | 2.402 | 2.450 | 2.375 | 2.412 | 213,919,840 | +0.01(+0.60%) |
Nov 25, 2005 | 2.397 | 2.418 | 2.375 | 2.397 | 54,042,304 | -0.01(-0.37%) |
Nov 23, 2005 | 2.426 | 2.442 | 2.399 | 2.406 | 150,014,784 | -0.03(-1.25%) |
Nov 22, 2005 | 2.369 | 2.445 | 2.361 | 2.437 | 260,434,752 | +0.04(+1.79%) |
Nov 21, 2005 | 2.373 | 2.410 | 2.358 | 2.394 | 358,174,752 | +0.00(+0.02%) |
Nov 18, 2005 | 2.340 | 2.394 | 2.328 | 2.393 | 1,189,298,560 | +0.06(+2.65%) |
Nov 17, 2005 | 2.266 | 2.333 | 2.263 | 2.332 | 234,311,104 | +0.07(+3.18%) |
Nov 16, 2005 | 2.212 | 2.265 | 2.207 | 2.260 | 159,995,456 | +0.04(+1.91%) |
Nov 15, 2005 | 2.268 | 2.277 | 2.216 | 2.217 | 426,644,288 | +0.10(+4.51%) |
Nov 14, 2005 | 2.121 | 2.145 | 2.112 | 2.122 | 60,224,748 | -0.01(-0.35%) |
Nov 11, 2005 | 2.114 | 2.147 | 2.108 | 2.129 | 79,830,768 | +0.02(+1.19%) |
Nov 10, 2005 | 2.069 | 2.118 | 2.038 | 2.104 | 111,961,344 | +0.04(+1.88%) |
Nov 09, 2005 | 2.085 | 2.095 | 2.059 | 2.065 | 69,614,520 | -0.03(-1.31%) |
Nov 08, 2005 | 2.059 | 2.101 | 2.047 | 2.093 | 99,250,304 | +0.03(+1.35%) |
Nov 07, 2005 | 2.049 | 2.069 | 2.023 | 2.065 | 67,882,352 | +0.01(+0.73%) |
Nov 04, 2005 | 2.070 | 2.085 | 2.041 | 2.050 | 89,117,976 | -0.02(-1.13%) |
Nov 03, 2005 | 2.040 | 2.095 | 2.038 | 2.073 | 140,329,040 | +0.04(+1.99%) |
Nov 02, 2005 | 2.010 | 2.057 | 1.985 | 2.033 | 100,389,576 | +0.02(+0.94%) |
Nov 01, 2005 | 1.994 | 2.032 | 1.978 | 2.014 | 108,152,888 | +0.03(+1.28%) |
Oct 31, 2005 | 1.963 | 2.015 | 1.951 | 1.988 | 136,193,792 | +0.05(+2.34%) |
Oct 28, 2005 | 1.973 | 1.978 | 1.931 | 1.943 | 123,485,520 | -0.01(-0.28%) |
Oct 27, 2005 | 1.977 | 1.990 | 1.938 | 1.948 | 175,975,936 | -0.03(-1.74%) |
Oct 26, 2005 | 2.045 | 2.050 | 1.969 | 1.983 | 604,031,744 | -0.32(-13.90%) |
Oct 25, 2005 | 2.338 | 2.344 | 2.297 | 2.303 | 244,309,296 | -0.04(-1.62%) |
Oct 24, 2005 | 2.301 | 2.342 | 2.288 | 2.341 | 109,879,096 | +0.05(+2.13%) |
Oct 21, 2005 | 2.278 | 2.297 | 2.252 | 2.292 | 92,718,400 | +0.05(+2.09%) |
Oct 20, 2005 | 2.290 | 2.298 | 2.229 | 2.245 | 118,883,680 | -0.04(-1.85%) |
Oct 19, 2005 | 2.222 | 2.288 | 2.209 | 2.288 | 130,878,000 | +0.06(+2.71%) |
Oct 18, 2005 | 2.241 | 2.247 | 2.210 | 2.227 | 89,366,736 | -0.02(-0.82%) |
Oct 17, 2005 | 2.176 | 2.246 | 2.176 | 2.246 | 104,787,616 | +0.06(+2.81%) |
Oct 14, 2005 | 2.145 | 2.188 | 2.112 | 2.184 | 91,768,608 | +0.06(+2.75%) |
Oct 13, 2005 | 2.117 | 2.144 | 2.090 | 2.126 | 76,837,200 | +0.00(+0.16%) |
Oct 12, 2005 | 2.140 | 2.179 | 2.117 | 2.123 | 114,353,136 | -0.04(-1.96%) |
Oct 11, 2005 | 2.191 | 2.211 | 2.156 | 2.165 | 106,286,408 | -0.02(-0.82%) |
Oct 10, 2005 | 2.186 | 2.214 | 2.174 | 2.183 | 73,803,808 | +0.00(+0.09%) |
Oct 07, 2005 | 2.208 | 2.225 | 2.164 | 2.181 | 68,010,576 | -0.01(-0.66%) |
Oct 06, 2005 | 2.223 | 2.235 | 2.161 | 2.195 | 121,235,400 | -0.02(-1.08%) |
Oct 05, 2005 | 2.240 | 2.259 | 2.189 | 2.219 | 109,360,784 | -0.02(-0.98%) |
Oct 04, 2005 | 2.295 | 2.301 | 2.220 | 2.241 | 116,996,192 | -0.05(-2.35%) |
Oct 03, 2005 | 2.261 | 2.324 | 2.253 | 2.295 | 116,858,832 | +0.04(+1.57%) |
Sep 30, 2005 | 2.227 | 2.287 | 2.225 | 2.260 | 121,407,944 | +0.03(+1.14%) |
Sep 29, 2005 | 2.164 | 2.235 | 2.151 | 2.234 | 128,157,080 | +0.07(+3.27%) |
Sep 28, 2005 | 2.157 | 2.182 | 2.144 | 2.163 | 64,945,304 | +0.01(+0.49%) |
Sep 27, 2005 | 2.158 | 2.181 | 2.136 | 2.153 | 83,666,504 | -0.01(-0.42%) |
Sep 26, 2005 | 2.118 | 2.166 | 2.115 | 2.162 | 112,592,160 | +0.06(+2.73%) |
Sep 23, 2005 | 2.105 | 2.126 | 2.073 | 2.105 | 63,054,568 | +0.01(+0.26%) |
Sep 22, 2005 | 2.099 | 2.109 | 2.020 | 2.099 | 117,036,088 | +0.04(+2.01%) |
Sep 21, 2005 | 2.088 | 2.127 | 2.058 | 2.058 | 106,319,608 | -0.03(-1.48%) |
Sep 20, 2005 | 2.127 | 2.145 | 2.084 | 2.089 | 69,632,080 | -0.04(-2.06%) |
Sep 19, 2005 | 2.127 | 2.166 | 2.104 | 2.132 | 68,968,080 | -0.00(-0.12%) |
Sep 16, 2005 | 2.135 | 2.141 | 2.101 | 2.135 | 82,429,064 | +0.00(+0.21%) |
Sep 15, 2005 | 2.155 | 2.174 | 2.127 | 2.130 | 91,980,328 | -0.02(-0.90%) |
Sep 14, 2005 | 2.189 | 2.231 | 2.136 | 2.150 | 126,657,144 | -0.04(-1.89%) |
Sep 13, 2005 | 2.203 | 2.214 | 2.167 | 2.191 | 90,308,728 | -0.03(-1.28%) |
Sep 12, 2005 | 2.131 | 2.243 | 2.129 | 2.220 | 175,211,024 | +0.08(+3.61%) |
Sep 09, 2005 | 2.144 | 2.155 | 2.135 | 2.142 | 65,927,868 | -0.00(-0.02%) |
Sep 08, 2005 | 2.167 | 2.169 | 2.136 | 2.143 | 77,846,808 | -0.04(-1.76%) |
Sep 07, 2005 | 2.170 | 2.210 | 2.167 | 2.181 | 122,973,736 | +0.01(+0.25%) |
Sep 06, 2005 | 2.073 | 2.177 | 2.071 | 2.176 | 158,882,864 | +0.11(+5.08%) |
Sep 02, 2005 | 2.095 | 2.098 | 2.047 | 2.071 | 80,684,968 | -0.02(-0.79%) |