Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.488 | 2.582 | 2.488 | 2.565 | 141,414,736 | +0.09(+3.49%) |
Oct 28, 2005 | 2.410 | 2.483 | 2.351 | 2.478 | 151,951,680 | +0.07(+3.08%) |
Oct 27, 2005 | 2.460 | 2.468 | 2.397 | 2.404 | 74,492,424 | -0.05(-2.09%) |
Oct 26, 2005 | 2.525 | 2.530 | 2.452 | 2.455 | 135,830,352 | -0.07(-2.73%) |
Oct 25, 2005 | 2.491 | 2.532 | 2.481 | 2.524 | 109,450,728 | +0.02(+0.64%) |
Oct 24, 2005 | 2.463 | 2.508 | 2.441 | 2.508 | 95,169,944 | +0.07(+2.72%) |
Oct 21, 2005 | 2.469 | 2.477 | 2.425 | 2.442 | 97,575,584 | +0.01(+0.57%) |
Oct 20, 2005 | 2.415 | 2.478 | 2.404 | 2.428 | 117,574,176 | +0.02(+0.70%) |
Oct 19, 2005 | 2.400 | 2.415 | 2.332 | 2.411 | 207,976,016 | -0.02(-0.85%) |
Oct 18, 2005 | 2.481 | 2.486 | 2.416 | 2.432 | 98,054,352 | -0.04(-1.64%) |
Oct 17, 2005 | 2.450 | 2.497 | 2.450 | 2.472 | 79,766,784 | +0.02(+0.97%) |
Oct 14, 2005 | 2.466 | 2.497 | 2.408 | 2.449 | 101,790,352 | +0.00(+0.00%) |
Oct 13, 2005 | 2.456 | 2.460 | 2.355 | 2.449 | 166,558,192 | -0.01(-0.53%) |
Oct 12, 2005 | 2.426 | 2.499 | 2.423 | 2.462 | 215,075,200 | +0.03(+1.19%) |
Oct 11, 2005 | 2.472 | 2.494 | 2.404 | 2.432 | 176,612,432 | -0.03(-1.24%) |
Oct 10, 2005 | 2.540 | 2.545 | 2.462 | 2.463 | 150,177,856 | -0.06(-2.54%) |
Oct 07, 2005 | 2.565 | 2.591 | 2.507 | 2.527 | 180,505,408 | -0.03(-1.28%) |
Oct 06, 2005 | 2.566 | 2.606 | 2.483 | 2.560 | 224,183,664 | -0.01(-0.36%) |
Oct 05, 2005 | 2.660 | 2.660 | 2.553 | 2.569 | 195,951,728 | -0.09(-3.31%) |
Oct 04, 2005 | 2.704 | 2.748 | 2.651 | 2.657 | 168,249,600 | -0.04(-1.31%) |
Oct 03, 2005 | 2.651 | 2.712 | 2.630 | 2.692 | 179,830,416 | +0.07(+2.74%) |
Sep 30, 2005 | 2.599 | 2.644 | 2.594 | 2.621 | 150,052,288 | +0.02(+0.88%) |
Sep 29, 2005 | 2.546 | 2.599 | 2.525 | 2.598 | 167,888,544 | +0.05(+2.07%) |
Sep 28, 2005 | 2.537 | 2.552 | 2.508 | 2.545 | 115,623,768 | +0.02(+0.60%) |
Sep 27, 2005 | 2.532 | 2.554 | 2.510 | 2.530 | 132,172,840 | +0.01(+0.33%) |
Sep 26, 2005 | 2.520 | 2.539 | 2.475 | 2.521 | 133,028,352 | +0.02(+0.83%) |
Sep 23, 2005 | 2.459 | 2.522 | 2.439 | 2.501 | 102,897,032 | +0.04(+1.46%) |
Sep 22, 2005 | 2.539 | 2.539 | 2.420 | 2.465 | 241,725,600 | -0.07(-2.69%) |
Sep 21, 2005 | 2.545 | 2.595 | 2.510 | 2.533 | 204,608,896 | -0.02(-0.87%) |
Sep 20, 2005 | 2.525 | 2.583 | 2.522 | 2.555 | 170,772,960 | +0.05(+1.95%) |
Sep 19, 2005 | 2.539 | 2.547 | 2.492 | 2.506 | 140,072,608 | -0.04(-1.41%) |
Sep 16, 2005 | 2.562 | 2.575 | 2.521 | 2.542 | 169,999,856 | +0.00(+0.06%) |
Sep 15, 2005 | 2.534 | 2.569 | 2.519 | 2.540 | 248,463,760 | +0.04(+1.78%) |
Sep 14, 2005 | 2.507 | 2.541 | 2.484 | 2.496 | 164,643,088 | -0.03(-1.21%) |
Sep 13, 2005 | 2.441 | 2.539 | 2.441 | 2.527 | 279,521,216 | +0.07(+3.02%) |
Sep 12, 2005 | 2.463 | 2.471 | 2.423 | 2.452 | 182,020,208 | -0.01(-0.34%) |
Sep 09, 2005 | 2.455 | 2.466 | 2.416 | 2.461 | 148,549,248 | +0.03(+1.29%) |
Sep 08, 2005 | 2.387 | 2.459 | 2.387 | 2.429 | 211,299,952 | +0.03(+1.18%) |
Sep 07, 2005 | 2.324 | 2.407 | 2.318 | 2.401 | 192,298,144 | +0.07(+3.19%) |
Sep 06, 2005 | 2.316 | 2.339 | 2.281 | 2.327 | 138,365,504 | +0.02(+0.83%) |
Sep 02, 2005 | 2.351 | 2.351 | 2.300 | 2.308 | 153,639,152 | -0.04(-1.63%) |
Sep 01, 2005 | 2.338 | 2.368 | 2.326 | 2.346 | 182,118,320 | +0.00(+0.03%) |
Aug 31, 2005 | 2.289 | 2.374 | 2.282 | 2.345 | 296,552,992 | +0.05(+2.23%) |
Aug 30, 2005 | 2.211 | 2.299 | 2.208 | 2.294 | 310,304,000 | +0.08(+3.59%) |
Aug 29, 2005 | 2.190 | 2.217 | 2.173 | 2.215 | 112,299,824 | +0.00(+0.17%) |
Aug 26, 2005 | 2.247 | 2.247 | 2.189 | 2.211 | 105,773,592 | -0.03(-1.53%) |
Aug 25, 2005 | 2.240 | 2.257 | 2.221 | 2.245 | 96,959,456 | +0.02(+0.69%) |
Aug 24, 2005 | 2.214 | 2.277 | 2.203 | 2.230 | 168,296,688 | +0.00(+0.07%) |
Aug 23, 2005 | 2.212 | 2.240 | 2.204 | 2.228 | 83,216,304 | +0.01(+0.66%) |
Aug 22, 2005 | 2.228 | 2.264 | 2.188 | 2.214 | 178,959,200 | -0.02(-0.82%) |
Aug 19, 2005 | 2.252 | 2.259 | 2.225 | 2.232 | 138,082,944 | -0.02(-0.71%) |
Aug 18, 2005 | 2.290 | 2.302 | 2.238 | 2.248 | 269,058,848 | -0.06(-2.58%) |
Aug 17, 2005 | 2.298 | 2.336 | 2.296 | 2.308 | 198,694,864 | +0.00(+0.00%) |
Aug 16, 2005 | 2.325 | 2.346 | 2.291 | 2.308 | 208,478,320 | -0.04(-1.69%) |
Aug 15, 2005 | 2.297 | 2.371 | 2.268 | 2.348 | 288,704,256 | +0.06(+2.54%) |
Aug 12, 2005 | 2.286 | 2.309 | 2.209 | 2.290 | 750,673,472 | +0.13(+6.02%) |
Aug 11, 2005 | 2.130 | 2.163 | 2.109 | 2.160 | 229,430,544 | +0.03(+1.40%) |
Aug 10, 2005 | 2.171 | 2.182 | 2.108 | 2.130 | 144,075,456 | -0.03(-1.49%) |
Aug 09, 2005 | 2.170 | 2.176 | 2.138 | 2.162 | 95,460,344 | -0.01(-0.25%) |
Aug 08, 2005 | 2.174 | 2.215 | 2.152 | 2.167 | 237,275,376 | +0.01(+0.35%) |
Aug 05, 2005 | 2.103 | 2.164 | 2.088 | 2.160 | 223,720,592 | +0.05(+2.54%) |
Aug 04, 2005 | 2.112 | 2.121 | 2.101 | 2.106 | 116,561,688 | -0.02(-1.04%) |
Aug 03, 2005 | 2.128 | 2.148 | 2.109 | 2.128 | 169,485,776 | +0.00(+0.00%) |
Aug 02, 2005 | 2.102 | 2.135 | 2.099 | 2.128 | 138,220,304 | +0.03(+1.35%) |