Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1.666 | 1.701 | 1.654 | 1.696 | 15,133,814 | +0.03(+1.92%) |
Jan 30, 2006 | 1.645 | 1.676 | 1.639 | 1.664 | 10,221,889 | +0.02(+1.05%) |
Jan 27, 2006 | 1.630 | 1.730 | 1.627 | 1.647 | 21,216,094 | +0.02(+1.08%) |
Jan 26, 2006 | 1.618 | 1.636 | 1.612 | 1.629 | 9,261,842 | +0.02(+1.07%) |
Jan 25, 2006 | 1.605 | 1.620 | 1.595 | 1.612 | 8,395,661 | +0.01(+0.55%) |
Jan 24, 2006 | 1.599 | 1.621 | 1.594 | 1.603 | 7,314,419 | +0.00(+0.00%) |
Jan 23, 2006 | 1.599 | 1.614 | 1.580 | 1.603 | 8,984,996 | -0.00(-0.05%) |
Jan 20, 2006 | 1.631 | 1.637 | 1.598 | 1.604 | 10,248,029 | -0.02(-1.47%) |
Jan 19, 2006 | 1.599 | 1.634 | 1.597 | 1.628 | 11,877,020 | +0.03(+1.66%) |
Jan 18, 2006 | 1.588 | 1.622 | 1.586 | 1.602 | 14,609,828 | -0.01(-0.55%) |
Jan 17, 2006 | 1.599 | 1.615 | 1.589 | 1.610 | 8,097,428 | -0.00(-0.18%) |
Jan 13, 2006 | 1.613 | 1.648 | 1.611 | 1.613 | 12,107,526 | -0.01(-0.52%) |
Jan 12, 2006 | 1.639 | 1.647 | 1.607 | 1.622 | 14,336,547 | -0.03(-1.63%) |
Jan 11, 2006 | 1.628 | 1.656 | 1.611 | 1.649 | 24,096,234 | +0.02(+1.24%) |
Jan 10, 2006 | 1.599 | 1.636 | 1.584 | 1.629 | 18,088,810 | +0.02(+0.97%) |
Jan 09, 2006 | 1.578 | 1.629 | 1.562 | 1.613 | 28,467,540 | -0.01(-0.49%) |
Jan 06, 2006 | 1.578 | 1.631 | 1.525 | 1.621 | 37,529,768 | +0.05(+3.24%) |
Jan 05, 2006 | 1.574 | 1.618 | 1.546 | 1.570 | 95,161,120 | +0.16(+11.54%) |
Jan 04, 2006 | 1.360 | 1.410 | 1.360 | 1.408 | 26,977,564 | +0.05(+3.53%) |
Jan 03, 2006 | 1.339 | 1.374 | 1.311 | 1.360 | 21,298,078 | +0.02(+1.54%) |
Dec 30, 2005 | 1.337 | 1.350 | 1.330 | 1.339 | 14,832,017 | +0.00(+0.19%) |
Dec 29, 2005 | 1.326 | 1.342 | 1.322 | 1.337 | 15,382,143 | +0.01(+0.76%) |
Dec 28, 2005 | 1.309 | 1.355 | 1.305 | 1.326 | 16,519,229 | +0.03(+2.11%) |
Dec 27, 2005 | 1.292 | 1.301 | 1.277 | 1.299 | 12,964,202 | +0.01(+0.78%) |
Dec 23, 2005 | 1.285 | 1.302 | 1.283 | 1.289 | 8,204,364 | +0.00(+0.29%) |
Dec 22, 2005 | 1.286 | 1.292 | 1.271 | 1.285 | 15,622,155 | -0.01(-0.81%) |
Dec 21, 2005 | 1.300 | 1.325 | 1.283 | 1.296 | 35,268,664 | +0.01(+1.12%) |
Dec 20, 2005 | 1.300 | 1.310 | 1.272 | 1.281 | 19,292,434 | -0.02(-1.36%) |
Dec 19, 2005 | 1.329 | 1.340 | 1.299 | 1.299 | 14,551,607 | -0.03(-2.12%) |
Dec 16, 2005 | 1.330 | 1.338 | 1.318 | 1.327 | 21,585,616 | -0.00(-0.22%) |
Dec 15, 2005 | 1.379 | 1.379 | 1.326 | 1.330 | 44,266,732 | -0.06(-3.98%) |
Dec 14, 2005 | 1.389 | 1.400 | 1.382 | 1.385 | 12,279,812 | +0.00(+0.03%) |
Dec 13, 2005 | 1.435 | 1.435 | 1.381 | 1.385 | 30,167,820 | -0.05(-3.63%) |
Dec 12, 2005 | 1.443 | 1.448 | 1.435 | 1.437 | 10,170,797 | +0.01(+0.59%) |
Dec 09, 2005 | 1.450 | 1.450 | 1.412 | 1.429 | 13,342,043 | -0.03(-2.02%) |
Dec 08, 2005 | 1.454 | 1.483 | 1.442 | 1.458 | 10,344,271 | +0.01(+0.90%) |
Dec 07, 2005 | 1.474 | 1.479 | 1.440 | 1.445 | 10,270,604 | -0.03(-1.89%) |
Dec 06, 2005 | 1.485 | 1.495 | 1.470 | 1.473 | 12,840,632 | +0.01(+0.34%) |
Dec 05, 2005 | 1.483 | 1.500 | 1.467 | 1.468 | 15,509,278 | -0.01(-0.91%) |
Dec 02, 2005 | 1.443 | 1.483 | 1.431 | 1.481 | 21,918,306 | +0.07(+4.73%) |
Dec 01, 2005 | 1.416 | 1.429 | 1.372 | 1.414 | 31,963,156 | -0.00(-0.09%) |
Nov 30, 2005 | 1.439 | 1.462 | 1.398 | 1.416 | 43,679,772 | -0.06(-3.86%) |
Nov 29, 2005 | 1.439 | 1.570 | 1.438 | 1.472 | 58,181,476 | -0.01(-0.54%) |
Nov 28, 2005 | 1.549 | 1.573 | 1.480 | 1.480 | 31,064,894 | -0.06(-3.72%) |
Nov 25, 2005 | 1.508 | 1.572 | 1.505 | 1.538 | 16,390,905 | +0.05(+3.05%) |
Nov 23, 2005 | 1.540 | 1.549 | 1.490 | 1.492 | 38,660,912 | -0.05(-3.06%) |
Nov 22, 2005 | 1.591 | 1.607 | 1.515 | 1.539 | 41,434,116 | -0.05(-3.23%) |
Nov 21, 2005 | 1.549 | 1.592 | 1.518 | 1.591 | 28,939,246 | +0.06(+4.22%) |
Nov 18, 2005 | 1.546 | 1.557 | 1.482 | 1.526 | 31,843,150 | +0.02(+1.54%) |
Nov 17, 2005 | 1.507 | 1.527 | 1.499 | 1.503 | 10,900,338 | +0.01(+0.76%) |
Nov 16, 2005 | 1.498 | 1.502 | 1.469 | 1.492 | 11,200,947 | -0.00(-0.25%) |
Nov 15, 2005 | 1.523 | 1.527 | 1.483 | 1.496 | 11,733,251 | -0.02(-1.58%) |
Nov 14, 2005 | 1.510 | 1.534 | 1.465 | 1.520 | 20,487,740 | +0.01(+0.56%) |
Nov 11, 2005 | 1.542 | 1.544 | 1.511 | 1.511 | 7,712,458 | -0.04(-2.37%) |
Nov 10, 2005 | 1.538 | 1.554 | 1.500 | 1.548 | 15,587,698 | -0.01(-0.49%) |
Nov 09, 2005 | 1.534 | 1.575 | 1.531 | 1.555 | 7,999,997 | +0.02(+1.57%) |
Nov 08, 2005 | 1.566 | 1.558 | 1.523 | 1.531 | 9,178,669 | +0.03(+2.02%) |
Nov 07, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |