Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.833 | 2.834 | 2.783 | 2.795 | 75,091,472 | -0.05(-1.90%) |
Dec 29, 2005 | 2.912 | 2.922 | 2.837 | 2.849 | 101,534,784 | -0.06(-2.23%) |
Dec 28, 2005 | 2.887 | 2.923 | 2.869 | 2.914 | 86,476,456 | +0.03(+0.93%) |
Dec 27, 2005 | 2.867 | 2.919 | 2.857 | 2.887 | 120,341,008 | +0.02(+0.61%) |
Dec 23, 2005 | 2.855 | 2.873 | 2.836 | 2.870 | 70,162,296 | +0.02(+0.78%) |
Dec 22, 2005 | 2.761 | 2.851 | 2.760 | 2.847 | 104,109,256 | +0.08(+3.04%) |
Dec 21, 2005 | 2.782 | 2.805 | 2.738 | 2.763 | 94,639,424 | -0.01(-0.19%) |
Dec 20, 2005 | 2.767 | 2.809 | 2.732 | 2.769 | 99,537,208 | -0.00(-0.06%) |
Dec 19, 2005 | 2.823 | 2.844 | 2.763 | 2.770 | 95,593,080 | -0.05(-1.66%) |
Dec 16, 2005 | 2.802 | 2.829 | 2.776 | 2.817 | 348,496,000 | +0.02(+0.88%) |
Dec 15, 2005 | 2.826 | 2.847 | 2.763 | 2.792 | 108,814,736 | -0.04(-1.27%) |
Dec 14, 2005 | 2.834 | 2.847 | 2.795 | 2.828 | 94,015,432 | -0.03(-0.94%) |
Dec 13, 2005 | 2.824 | 2.880 | 2.803 | 2.855 | 145,014,368 | +0.04(+1.30%) |
Dec 12, 2005 | 2.786 | 2.825 | 2.781 | 2.818 | 91,943,296 | +0.04(+1.46%) |
Dec 09, 2005 | 2.747 | 2.782 | 2.709 | 2.778 | 85,978,048 | +0.04(+1.42%) |
Dec 08, 2005 | 2.747 | 2.783 | 2.708 | 2.739 | 126,455,384 | -0.02(-0.80%) |
Dec 07, 2005 | 2.767 | 2.784 | 2.714 | 2.761 | 115,337,264 | +0.00(+0.17%) |
Dec 06, 2005 | 2.750 | 2.794 | 2.746 | 2.757 | 122,723,184 | +0.01(+0.42%) |
Dec 05, 2005 | 2.803 | 2.803 | 2.736 | 2.745 | 126,796,816 | -0.05(-1.86%) |
Dec 02, 2005 | 2.809 | 2.816 | 2.760 | 2.797 | 109,387,712 | +0.00(+0.03%) |
Dec 01, 2005 | 2.786 | 2.809 | 2.757 | 2.796 | 183,808,096 | +0.03(+1.19%) |
Nov 30, 2005 | 2.693 | 2.777 | 2.692 | 2.763 | 188,195,696 | +0.05(+1.89%) |
Nov 29, 2005 | 2.724 | 2.802 | 2.700 | 2.712 | 341,149,344 | -0.18(-6.34%) |
Nov 28, 2005 | 2.918 | 2.943 | 2.844 | 2.896 | 138,837,200 | -0.01(-0.50%) |
Nov 25, 2005 | 2.896 | 2.915 | 2.876 | 2.910 | 38,157,956 | +0.03(+0.98%) |
Nov 23, 2005 | 2.893 | 2.924 | 2.867 | 2.882 | 134,724,320 | -0.01(-0.29%) |
Nov 22, 2005 | 2.830 | 2.918 | 2.808 | 2.890 | 239,296,656 | +0.07(+2.66%) |
Nov 21, 2005 | 2.770 | 2.820 | 2.751 | 2.815 | 148,707,328 | +0.05(+1.77%) |
Nov 18, 2005 | 2.781 | 2.804 | 2.712 | 2.766 | 152,325,712 | -0.01(-0.19%) |
Nov 17, 2005 | 2.676 | 2.774 | 2.645 | 2.772 | 229,995,584 | +0.12(+4.44%) |
Nov 16, 2005 | 2.666 | 2.681 | 2.602 | 2.654 | 148,895,696 | -0.01(-0.34%) |
Nov 15, 2005 | 2.673 | 2.698 | 2.655 | 2.663 | 162,278,256 | +0.01(+0.23%) |
Nov 14, 2005 | 2.603 | 2.675 | 2.563 | 2.657 | 161,450,192 | +0.06(+2.12%) |
Nov 11, 2005 | 2.582 | 2.633 | 2.571 | 2.602 | 178,541,408 | +0.04(+1.64%) |
Nov 10, 2005 | 2.751 | 2.811 | 2.510 | 2.560 | 818,788,992 | -0.10(-3.71%) |
Nov 09, 2005 | 2.549 | 2.675 | 2.520 | 2.659 | 267,808,192 | +0.11(+4.51%) |
Nov 08, 2005 | 2.602 | 2.604 | 2.533 | 2.544 | 176,265,200 | -0.05(-1.86%) |
Nov 07, 2005 | 2.617 | 2.627 | 2.581 | 2.592 | 121,275,040 | -0.01(-0.44%) |
Nov 04, 2005 | 2.650 | 2.656 | 2.576 | 2.604 | 186,504,224 | -0.05(-1.70%) |
Nov 03, 2005 | 2.698 | 2.714 | 2.627 | 2.649 | 152,098,096 | -0.03(-1.17%) |
Nov 02, 2005 | 2.534 | 2.683 | 2.523 | 2.680 | 171,261,456 | +0.15(+5.79%) |
Nov 01, 2005 | 2.565 | 2.584 | 2.513 | 2.533 | 130,976,416 | -0.03(-1.22%) |
Oct 31, 2005 | 2.488 | 2.582 | 2.488 | 2.565 | 141,419,520 | +0.09(+3.49%) |
Oct 28, 2005 | 2.410 | 2.483 | 2.351 | 2.478 | 151,956,816 | +0.07(+3.08%) |
Oct 27, 2005 | 2.460 | 2.468 | 2.396 | 2.404 | 74,494,944 | -0.05(-2.09%) |
Oct 26, 2005 | 2.525 | 2.530 | 2.452 | 2.455 | 135,834,944 | -0.07(-2.73%) |
Oct 25, 2005 | 2.491 | 2.532 | 2.481 | 2.524 | 109,454,432 | +0.02(+0.64%) |
Oct 24, 2005 | 2.463 | 2.508 | 2.441 | 2.508 | 95,173,160 | +0.07(+2.72%) |
Oct 21, 2005 | 2.469 | 2.477 | 2.425 | 2.442 | 97,578,880 | +0.01(+0.57%) |
Oct 20, 2005 | 2.415 | 2.478 | 2.404 | 2.428 | 117,578,152 | +0.02(+0.70%) |
Oct 19, 2005 | 2.400 | 2.415 | 2.332 | 2.411 | 207,983,040 | -0.02(-0.85%) |
Oct 18, 2005 | 2.481 | 2.486 | 2.416 | 2.432 | 98,057,672 | -0.04(-1.64%) |
Oct 17, 2005 | 2.450 | 2.497 | 2.450 | 2.472 | 79,769,480 | +0.02(+0.97%) |
Oct 14, 2005 | 2.466 | 2.497 | 2.408 | 2.448 | 101,793,800 | +0.00(+0.00%) |
Oct 13, 2005 | 2.456 | 2.460 | 2.354 | 2.448 | 166,563,824 | -0.01(-0.53%) |
Oct 12, 2005 | 2.426 | 2.499 | 2.422 | 2.461 | 215,082,464 | +0.03(+1.19%) |
Oct 11, 2005 | 2.472 | 2.494 | 2.404 | 2.432 | 176,618,400 | -0.03(-1.24%) |
Oct 10, 2005 | 2.540 | 2.545 | 2.462 | 2.463 | 150,182,944 | -0.06(-2.54%) |
Oct 07, 2005 | 2.565 | 2.591 | 2.507 | 2.527 | 180,511,504 | -0.03(-1.28%) |
Oct 06, 2005 | 2.566 | 2.606 | 2.483 | 2.560 | 224,191,248 | -0.01(-0.36%) |
Oct 05, 2005 | 2.660 | 2.660 | 2.553 | 2.569 | 195,958,368 | -0.09(-3.31%) |
Oct 04, 2005 | 2.704 | 2.748 | 2.651 | 2.657 | 168,255,280 | -0.04(-1.31%) |