Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.386 | 2.410 | 2.357 | 2.357 | 108,020,656 | -0.04(-1.75%) |
Dec 29, 2005 | 2.400 | 2.423 | 2.398 | 2.400 | 63,422,120 | -0.00(-0.15%) |
Dec 28, 2005 | 2.425 | 2.428 | 2.395 | 2.403 | 90,672,000 | -0.02(-1.03%) |
Dec 27, 2005 | 2.445 | 2.455 | 2.418 | 2.428 | 116,384,000 | -0.03(-1.34%) |
Dec 23, 2005 | 2.454 | 2.470 | 2.436 | 2.461 | 64,129,880 | +0.00(+0.00%) |
Dec 22, 2005 | 2.445 | 2.464 | 2.418 | 2.461 | 88,437,256 | +0.01(+0.51%) |
Dec 21, 2005 | 2.414 | 2.453 | 2.389 | 2.449 | 142,129,696 | +0.04(+1.72%) |
Dec 20, 2005 | 2.423 | 2.430 | 2.384 | 2.407 | 110,702,296 | -0.01(-0.48%) |
Dec 19, 2005 | 2.450 | 2.500 | 2.416 | 2.418 | 166,255,216 | -0.04(-1.71%) |
Dec 16, 2005 | 2.474 | 2.496 | 2.461 | 2.461 | 112,520,416 | -0.01(-0.55%) |
Dec 15, 2005 | 2.470 | 2.498 | 2.453 | 2.474 | 116,423,976 | +0.00(+0.14%) |
Dec 14, 2005 | 2.460 | 2.480 | 2.439 | 2.470 | 99,308,320 | -0.00(-0.18%) |
Dec 13, 2005 | 2.427 | 2.483 | 2.424 | 2.475 | 116,254,456 | +0.02(+0.88%) |
Dec 12, 2005 | 2.458 | 2.465 | 2.432 | 2.454 | 68,486,936 | +0.02(+0.68%) |
Dec 09, 2005 | 2.433 | 2.452 | 2.413 | 2.437 | 94,315,816 | +0.02(+0.81%) |
Dec 08, 2005 | 2.442 | 2.455 | 2.393 | 2.417 | 142,878,352 | -0.02(-0.98%) |
Dec 07, 2005 | 2.466 | 2.474 | 2.414 | 2.442 | 135,005,856 | -0.02(-0.87%) |
Dec 06, 2005 | 2.453 | 2.495 | 2.453 | 2.463 | 191,626,800 | +0.02(+0.88%) |
Dec 05, 2005 | 2.443 | 2.467 | 2.438 | 2.442 | 105,019,720 | -0.01(-0.47%) |
Dec 02, 2005 | 2.446 | 2.477 | 2.420 | 2.453 | 129,003,656 | +0.00(+0.12%) |
Dec 01, 2005 | 2.444 | 2.470 | 2.432 | 2.450 | 157,316,320 | +0.03(+1.11%) |
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%) |