Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.567 | 2.619 | 2.562 | 2.605 | 20,298,812 | +0.01(+0.54%) |
Nov 29, 2005 | 2.557 | 2.609 | 2.552 | 2.591 | 27,299,522 | +0.07(+2.64%) |
Nov 28, 2005 | 2.620 | 2.629 | 2.518 | 2.524 | 34,302,828 | -0.08(-3.19%) |
Nov 25, 2005 | 2.601 | 2.619 | 2.591 | 2.607 | 6,760,648 | -0.00(-0.18%) |
Nov 23, 2005 | 2.593 | 2.624 | 2.565 | 2.612 | 17,593,256 | +0.02(+0.86%) |
Nov 22, 2005 | 2.504 | 2.602 | 2.468 | 2.590 | 24,579,692 | +0.07(+2.74%) |
Nov 21, 2005 | 2.505 | 2.530 | 2.491 | 2.521 | 17,550,434 | +0.02(+0.71%) |
Nov 18, 2005 | 2.522 | 2.522 | 2.471 | 2.503 | 16,524,010 | -0.01(-0.46%) |
Nov 17, 2005 | 2.514 | 2.550 | 2.496 | 2.515 | 22,334,792 | +0.04(+1.52%) |
Nov 16, 2005 | 2.408 | 2.483 | 2.394 | 2.477 | 14,828,008 | +0.08(+3.24%) |
Nov 15, 2005 | 2.382 | 2.466 | 2.382 | 2.399 | 16,786,130 | +0.01(+0.32%) |
Nov 14, 2005 | 2.370 | 2.427 | 2.364 | 2.391 | 13,266,960 | -0.01(-0.56%) |
Nov 11, 2005 | 2.431 | 2.423 | 2.359 | 2.405 | 32,474,468 | -0.04(-1.55%) |
Nov 10, 2005 | 2.506 | 2.507 | 2.413 | 2.443 | 42,493,460 | -0.08(-3.34%) |
Nov 09, 2005 | 2.547 | 2.559 | 2.481 | 2.527 | 25,523,068 | +0.01(+0.35%) |
Nov 08, 2005 | 2.458 | 2.538 | 2.424 | 2.518 | 25,770,914 | +0.06(+2.43%) |
Nov 07, 2005 | 2.525 | 2.533 | 2.448 | 2.458 | 27,273,570 | -0.05(-1.85%) |
Nov 04, 2005 | 2.579 | 2.595 | 2.467 | 2.505 | 34,016,052 | -0.08(-2.98%) |
Nov 03, 2005 | 2.537 | 2.603 | 2.526 | 2.582 | 31,228,744 | +0.10(+3.86%) |
Nov 02, 2005 | 2.474 | 2.492 | 2.456 | 2.486 | 30,038,818 | +0.01(+0.48%) |
Nov 01, 2005 | 2.486 | 2.500 | 2.429 | 2.474 | 35,697,776 | +0.01(+0.47%) |
Oct 31, 2005 | 2.426 | 2.466 | 2.421 | 2.462 | 19,356,734 | +0.06(+2.57%) |
Oct 28, 2005 | 2.364 | 2.408 | 2.346 | 2.401 | 23,468,920 | +0.06(+2.57%) |
Oct 27, 2005 | 2.435 | 2.448 | 2.325 | 2.340 | 27,230,748 | -0.10(-3.97%) |
Oct 26, 2005 | 2.422 | 2.484 | 2.411 | 2.437 | 17,948,806 | +0.00(+0.02%) |
Oct 25, 2005 | 2.435 | 2.482 | 2.408 | 2.437 | 27,653,774 | +0.00(+0.16%) |
Oct 24, 2005 | 2.350 | 2.438 | 2.347 | 2.433 | 21,627,586 | +0.09(+4.05%) |
Oct 21, 2005 | 2.279 | 2.343 | 2.277 | 2.338 | 37,452,172 | +0.07(+2.93%) |
Oct 20, 2005 | 2.408 | 2.424 | 2.236 | 2.271 | 39,577,688 | -0.15(-6.13%) |
Oct 19, 2005 | 2.352 | 2.422 | 2.294 | 2.420 | 34,262,600 | +0.07(+2.87%) |
Oct 18, 2005 | 2.485 | 2.505 | 2.352 | 2.352 | 33,626,760 | -0.09(-3.71%) |
Oct 17, 2005 | 2.441 | 2.461 | 2.425 | 2.443 | 20,697,184 | +0.05(+1.93%) |
Oct 14, 2005 | 2.428 | 2.434 | 2.335 | 2.397 | 32,941,614 | -0.02(-0.64%) |
Oct 13, 2005 | 2.403 | 2.430 | 2.331 | 2.412 | 41,072,556 | -0.05(-2.00%) |
Oct 12, 2005 | 2.514 | 2.520 | 2.439 | 2.461 | 36,137,676 | -0.02(-0.92%) |
Oct 11, 2005 | 2.474 | 2.504 | 2.460 | 2.484 | 34,283,364 | +0.05(+2.14%) |
Oct 10, 2005 | 2.493 | 2.494 | 2.419 | 2.432 | 24,600,454 | -0.03(-1.19%) |
Oct 07, 2005 | 2.403 | 2.510 | 2.416 | 2.461 | 41,507,264 | +0.10(+4.11%) |
Oct 06, 2005 | 2.370 | 2.462 | 2.312 | 2.364 | 58,144,168 | -0.12(-4.68%) |
Oct 05, 2005 | 2.616 | 2.616 | 2.480 | 2.480 | 42,165,160 | -0.14(-5.48%) |
Oct 04, 2005 | 2.781 | 2.788 | 2.624 | 2.624 | 32,807,958 | -0.16(-5.65%) |
Oct 03, 2005 | 2.765 | 2.802 | 2.761 | 2.781 | 23,502,660 | +0.03(+0.97%) |
Sep 30, 2005 | 2.787 | 2.792 | 2.736 | 2.755 | 29,303,062 | -0.04(-1.39%) |
Sep 29, 2005 | 2.849 | 2.859 | 2.779 | 2.794 | 35,355,204 | -0.03(-1.19%) |
Sep 28, 2005 | 2.790 | 2.842 | 2.780 | 2.827 | 24,852,194 | +0.08(+2.98%) |
Sep 27, 2005 | 2.713 | 2.751 | 2.691 | 2.745 | 16,250,210 | +0.01(+0.38%) |
Sep 26, 2005 | 2.666 | 2.742 | 2.634 | 2.735 | 33,630,656 | +0.01(+0.23%) |
Sep 23, 2005 | 2.729 | 2.773 | 2.723 | 2.729 | 20,445,444 | -0.02(-0.85%) |
Sep 22, 2005 | 2.839 | 2.839 | 2.718 | 2.752 | 29,092,846 | -0.07(-2.51%) |
Sep 21, 2005 | 2.736 | 2.830 | 2.735 | 2.823 | 29,899,970 | +0.13(+4.78%) |
Sep 20, 2005 | 2.699 | 2.713 | 2.679 | 2.695 | 21,857,266 | -0.00(-0.10%) |
Sep 19, 2005 | 2.655 | 2.706 | 2.653 | 2.697 | 18,261,536 | +0.05(+1.94%) |
Sep 16, 2005 | 2.614 | 2.654 | 2.608 | 2.646 | 14,938,307 | +0.03(+1.33%) |
Sep 15, 2005 | 2.596 | 2.615 | 2.585 | 2.611 | 19,383,984 | +0.05(+2.06%) |
Sep 14, 2005 | 2.535 | 2.562 | 2.518 | 2.559 | 15,405,453 | +0.04(+1.53%) |
Sep 13, 2005 | 2.560 | 2.569 | 2.516 | 2.520 | 14,065,002 | -0.04(-1.58%) |
Sep 12, 2005 | 2.616 | 2.616 | 2.544 | 2.560 | 20,261,182 | +0.00(+0.09%) |
Sep 09, 2005 | 2.476 | 2.570 | 2.469 | 2.558 | 16,404,628 | +0.10(+3.99%) |
Sep 08, 2005 | 2.451 | 2.471 | 2.433 | 2.460 | 15,585,824 | +0.03(+1.43%) |
Sep 07, 2005 | 2.473 | 2.480 | 2.415 | 2.425 | 14,781,294 | -0.04(-1.47%) |
Sep 06, 2005 | 2.447 | 2.469 | 2.414 | 2.461 | 17,464,790 | +0.05(+2.19%) |
Sep 02, 2005 | 2.395 | 2.414 | 2.383 | 2.409 | 15,947,862 | +0.01(+0.24%) |