Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.478 | 3.497 | 3.410 | 3.437 | 125,729,024 | -0.06(-1.68%) |
Jan 30, 2006 | 3.551 | 3.555 | 3.480 | 3.496 | 103,269,848 | -0.04(-1.12%) |
Jan 27, 2006 | 3.515 | 3.575 | 3.486 | 3.536 | 125,921,320 | +0.07(+1.89%) |
Jan 26, 2006 | 3.404 | 3.473 | 3.383 | 3.470 | 146,783,280 | +0.11(+3.42%) |
Jan 25, 2006 | 3.402 | 3.424 | 3.315 | 3.355 | 130,889,576 | -0.03(-0.88%) |
Jan 24, 2006 | 3.376 | 3.455 | 3.367 | 3.385 | 127,181,040 | +0.02(+0.50%) |
Jan 23, 2006 | 3.375 | 3.396 | 3.329 | 3.368 | 109,517,448 | +0.02(+0.57%) |
Jan 20, 2006 | 3.451 | 3.490 | 3.348 | 3.349 | 150,958,816 | -0.10(-2.80%) |
Jan 19, 2006 | 3.308 | 3.490 | 3.302 | 3.445 | 299,154,848 | +0.18(+5.55%) |
Jan 18, 2006 | 3.149 | 3.275 | 3.119 | 3.264 | 150,417,248 | +0.02(+0.52%) |
Jan 17, 2006 | 3.205 | 3.249 | 3.163 | 3.247 | 107,669,064 | -0.00(-0.07%) |
Jan 13, 2006 | 3.271 | 3.298 | 3.204 | 3.250 | 137,776,848 | -0.03(-0.89%) |
Jan 12, 2006 | 3.325 | 3.377 | 3.255 | 3.279 | 162,045,168 | -0.05(-1.43%) |
Jan 11, 2006 | 3.213 | 3.344 | 3.208 | 3.326 | 204,820,816 | +0.12(+3.62%) |
Jan 10, 2006 | 3.194 | 3.210 | 3.153 | 3.210 | 111,079,344 | +0.00(+0.02%) |
Jan 09, 2006 | 3.120 | 3.226 | 3.114 | 3.209 | 183,295,632 | +0.09(+2.79%) |
Jan 06, 2006 | 3.107 | 3.133 | 2.985 | 3.122 | 203,867,184 | +0.05(+1.64%) |
Jan 05, 2006 | 3.004 | 3.077 | 2.999 | 3.072 | 211,292,096 | +0.07(+2.26%) |
Jan 04, 2006 | 2.944 | 3.008 | 2.913 | 3.004 | 166,809,344 | +0.08(+2.80%) |
Jan 03, 2006 | 2.811 | 2.943 | 2.802 | 2.922 | 154,624,176 | +0.13(+4.54%) |
Dec 30, 2005 | 2.833 | 2.834 | 2.783 | 2.795 | 75,088,928 | -0.05(-1.91%) |
Dec 29, 2005 | 2.913 | 2.922 | 2.837 | 2.849 | 101,531,344 | -0.06(-2.23%) |
Dec 28, 2005 | 2.887 | 2.923 | 2.869 | 2.914 | 86,473,536 | +0.03(+0.93%) |
Dec 27, 2005 | 2.867 | 2.919 | 2.858 | 2.887 | 120,336,936 | +0.02(+0.61%) |
Dec 23, 2005 | 2.855 | 2.874 | 2.836 | 2.870 | 70,159,920 | +0.02(+0.78%) |
Dec 22, 2005 | 2.761 | 2.851 | 2.760 | 2.848 | 104,105,736 | +0.08(+3.04%) |
Dec 21, 2005 | 2.782 | 2.805 | 2.738 | 2.764 | 94,636,224 | -0.01(-0.19%) |
Dec 20, 2005 | 2.767 | 2.809 | 2.732 | 2.769 | 99,533,840 | -0.00(-0.06%) |
Dec 19, 2005 | 2.823 | 2.844 | 2.764 | 2.770 | 95,589,848 | -0.05(-1.66%) |
Dec 16, 2005 | 2.802 | 2.829 | 2.776 | 2.817 | 348,484,224 | +0.02(+0.88%) |
Dec 15, 2005 | 2.826 | 2.848 | 2.764 | 2.793 | 108,811,056 | -0.04(-1.27%) |
Dec 14, 2005 | 2.834 | 2.848 | 2.795 | 2.828 | 94,012,248 | -0.03(-0.94%) |
Dec 13, 2005 | 2.824 | 2.880 | 2.803 | 2.855 | 145,009,456 | +0.04(+1.30%) |
Dec 12, 2005 | 2.786 | 2.825 | 2.781 | 2.819 | 91,940,184 | +0.04(+1.46%) |
Dec 09, 2005 | 2.747 | 2.782 | 2.709 | 2.778 | 85,975,136 | +0.04(+1.42%) |
Dec 08, 2005 | 2.747 | 2.783 | 2.708 | 2.739 | 126,451,112 | -0.02(-0.80%) |
Dec 07, 2005 | 2.767 | 2.784 | 2.714 | 2.761 | 115,333,360 | +0.00(+0.17%) |
Dec 06, 2005 | 2.750 | 2.794 | 2.746 | 2.757 | 122,719,032 | +0.01(+0.42%) |
Dec 05, 2005 | 2.803 | 2.803 | 2.736 | 2.745 | 126,792,528 | -0.05(-1.86%) |
Dec 02, 2005 | 2.809 | 2.816 | 2.760 | 2.797 | 109,384,016 | +0.00(+0.03%) |
Dec 01, 2005 | 2.786 | 2.809 | 2.757 | 2.796 | 183,801,872 | +0.03(+1.19%) |
Nov 30, 2005 | 2.693 | 2.777 | 2.692 | 2.764 | 188,189,328 | +0.05(+1.89%) |
Nov 29, 2005 | 2.725 | 2.802 | 2.700 | 2.712 | 341,137,792 | -0.18(-6.34%) |
Nov 28, 2005 | 2.918 | 2.943 | 2.844 | 2.896 | 138,832,496 | -0.01(-0.50%) |
Nov 25, 2005 | 2.896 | 2.915 | 2.876 | 2.910 | 38,156,668 | +0.03(+0.98%) |
Nov 23, 2005 | 2.893 | 2.924 | 2.867 | 2.882 | 134,719,760 | -0.01(-0.29%) |
Nov 22, 2005 | 2.830 | 2.918 | 2.808 | 2.890 | 239,288,576 | +0.07(+2.66%) |
Nov 21, 2005 | 2.770 | 2.820 | 2.751 | 2.815 | 148,702,304 | +0.05(+1.77%) |
Nov 18, 2005 | 2.781 | 2.804 | 2.712 | 2.767 | 152,320,560 | -0.01(-0.19%) |
Nov 17, 2005 | 2.676 | 2.774 | 2.645 | 2.772 | 229,987,808 | +0.12(+4.44%) |
Nov 16, 2005 | 2.666 | 2.681 | 2.602 | 2.654 | 148,890,672 | -0.01(-0.34%) |
Nov 15, 2005 | 2.673 | 2.699 | 2.655 | 2.663 | 162,272,768 | +0.01(+0.23%) |
Nov 14, 2005 | 2.603 | 2.676 | 2.563 | 2.657 | 161,444,736 | +0.06(+2.12%) |
Nov 11, 2005 | 2.582 | 2.633 | 2.571 | 2.602 | 178,535,376 | +0.04(+1.64%) |
Nov 10, 2005 | 2.751 | 2.811 | 2.510 | 2.560 | 818,761,344 | -0.10(-3.71%) |
Nov 09, 2005 | 2.549 | 2.676 | 2.520 | 2.659 | 267,799,136 | +0.11(+4.51%) |
Nov 08, 2005 | 2.602 | 2.604 | 2.533 | 2.544 | 176,259,232 | -0.05(-1.86%) |
Nov 07, 2005 | 2.617 | 2.627 | 2.582 | 2.592 | 121,270,936 | -0.01(-0.44%) |
Nov 04, 2005 | 2.650 | 2.656 | 2.576 | 2.604 | 186,497,920 | -0.05(-1.70%) |
Nov 03, 2005 | 2.699 | 2.714 | 2.627 | 2.649 | 152,092,960 | -0.03(-1.17%) |
Nov 02, 2005 | 2.534 | 2.683 | 2.523 | 2.680 | 171,255,664 | +0.15(+5.79%) |