Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.139 | 2.184 | 2.121 | 2.168 | 739,298,688 | +0.01(+0.62%) |
Dec 29, 2005 | 2.219 | 2.226 | 2.154 | 2.155 | 580,339,904 | -0.06(-2.88%) |
Dec 28, 2005 | 2.242 | 2.255 | 2.211 | 2.219 | 472,182,016 | -0.02(-0.89%) |
Dec 27, 2005 | 2.232 | 2.267 | 2.230 | 2.239 | 699,730,048 | +0.03(+1.20%) |
Dec 23, 2005 | 2.237 | 2.240 | 2.211 | 2.212 | 272,149,632 | -0.02(-0.90%) |
Dec 22, 2005 | 2.229 | 2.247 | 2.220 | 2.232 | 438,918,912 | +0.02(+0.71%) |
Dec 21, 2005 | 2.190 | 2.220 | 2.188 | 2.217 | 559,500,480 | +0.04(+1.93%) |
Dec 20, 2005 | 2.160 | 2.183 | 2.145 | 2.175 | 567,319,360 | +0.02(+1.02%) |
Dec 19, 2005 | 2.145 | 2.190 | 2.143 | 2.153 | 626,987,584 | +0.01(+0.38%) |
Dec 16, 2005 | 2.176 | 2.181 | 2.143 | 2.145 | 792,067,520 | -0.03(-1.48%) |
Dec 15, 2005 | 2.172 | 2.197 | 2.152 | 2.177 | 664,515,904 | +0.01(+0.24%) |
Dec 14, 2005 | 2.187 | 2.211 | 2.119 | 2.172 | 1,717,718,656 | -0.09(-3.96%) |
Dec 13, 2005 | 2.257 | 2.276 | 2.238 | 2.261 | 584,584,192 | +0.00(+0.09%) |
Dec 12, 2005 | 2.262 | 2.273 | 2.249 | 2.259 | 621,886,720 | +0.02(+0.78%) |
Dec 09, 2005 | 2.238 | 2.250 | 2.212 | 2.242 | 657,758,848 | +0.01(+0.34%) |
Dec 08, 2005 | 2.208 | 2.237 | 2.190 | 2.234 | 935,937,344 | +0.00(+0.18%) |
Dec 07, 2005 | 2.239 | 2.246 | 2.205 | 2.230 | 801,694,912 | -0.00(-0.14%) |
Dec 06, 2005 | 2.230 | 2.257 | 2.212 | 2.233 | 1,014,419,904 | +0.07(+3.11%) |
Dec 05, 2005 | 2.170 | 2.187 | 2.156 | 2.166 | 691,329,664 | -0.02(-1.12%) |
Dec 02, 2005 | 2.174 | 2.194 | 2.132 | 2.190 | 1,060,619,776 | +0.03(+1.44%) |
Dec 01, 2005 | 2.079 | 2.163 | 2.075 | 2.159 | 962,468,224 | +0.11(+5.57%) |
Nov 30, 2005 | 2.059 | 2.076 | 2.036 | 2.045 | 703,894,976 | -0.01(-0.41%) |
Nov 29, 2005 | 2.111 | 2.120 | 2.031 | 2.054 | 1,051,605,056 | -0.05(-2.24%) |
Nov 28, 2005 | 2.133 | 2.143 | 2.083 | 2.101 | 1,205,781,120 | +0.01(+0.46%) |
Nov 25, 2005 | 2.041 | 2.097 | 2.036 | 2.091 | 467,768,096 | +0.07(+3.32%) |
Nov 23, 2005 | 2.017 | 2.050 | 2.011 | 2.024 | 575,314,240 | +0.02(+0.89%) |
Nov 22, 2005 | 1.956 | 2.013 | 1.946 | 2.006 | 639,866,752 | +0.05(+2.40%) |
Nov 21, 2005 | 1.955 | 1.966 | 1.922 | 1.959 | 605,950,336 | +0.01(+0.62%) |
Nov 18, 2005 | 1.971 | 1.973 | 1.941 | 1.947 | 621,462,336 | +0.00(+0.06%) |
Nov 17, 2005 | 1.978 | 1.987 | 1.938 | 1.946 | 800,654,016 | -0.01(-0.66%) |
Nov 16, 2005 | 1.905 | 1.962 | 1.903 | 1.959 | 927,589,248 | +0.08(+4.29%) |
Nov 15, 2005 | 1.858 | 1.902 | 1.854 | 1.878 | 640,258,752 | +0.03(+1.35%) |
Nov 14, 2005 | 1.856 | 1.869 | 1.837 | 1.853 | 437,958,368 | -0.00(-0.15%) |
Nov 11, 2005 | 1.856 | 1.873 | 1.850 | 1.856 | 503,674,080 | +0.01(+0.59%) |
Nov 10, 2005 | 1.829 | 1.846 | 1.780 | 1.845 | 790,952,704 | +0.03(+1.78%) |
Nov 09, 2005 | 1.810 | 1.846 | 1.810 | 1.813 | 630,871,680 | +0.01(+0.35%) |
Nov 08, 2005 | 1.808 | 1.821 | 1.782 | 1.807 | 560,975,296 | -0.01(-0.55%) |
Nov 07, 2005 | 1.835 | 1.860 | 1.814 | 1.817 | 756,218,880 | -0.03(-1.50%) |
Nov 04, 2005 | 1.820 | 1.847 | 1.798 | 1.844 | 1,040,010,432 | -0.02(-1.13%) |
Nov 03, 2005 | 1.817 | 1.880 | 1.812 | 1.865 | 1,047,153,920 | +0.06(+3.17%) |
Nov 02, 2005 | 1.741 | 1.810 | 1.737 | 1.808 | 1,022,929,920 | +0.07(+4.26%) |
Nov 01, 2005 | 1.726 | 1.753 | 1.715 | 1.734 | 889,799,808 | -0.00(-0.16%) |
Oct 31, 2005 | 1.665 | 1.749 | 1.651 | 1.737 | 1,118,167,296 | +0.09(+5.73%) |
Oct 28, 2005 | 1.690 | 1.702 | 1.634 | 1.643 | 911,899,840 | -0.03(-1.70%) |
Oct 27, 2005 | 1.719 | 1.719 | 1.671 | 1.671 | 488,094,656 | -0.05(-2.84%) |
Oct 26, 2005 | 1.697 | 1.736 | 1.687 | 1.720 | 749,460,736 | +0.03(+1.66%) |
Oct 25, 2005 | 1.701 | 1.715 | 1.680 | 1.692 | 552,158,528 | -0.02(-1.22%) |
Oct 24, 2005 | 1.666 | 1.713 | 1.661 | 1.713 | 724,473,856 | +0.03(+2.03%) |
Oct 21, 2005 | 1.718 | 1.718 | 1.670 | 1.679 | 943,497,152 | -0.01(-0.86%) |
Oct 20, 2005 | 1.643 | 1.704 | 1.639 | 1.693 | 1,608,019,200 | +0.04(+2.18%) |
Oct 19, 2005 | 1.570 | 1.658 | 1.544 | 1.657 | 1,194,552,704 | +0.08(+5.23%) |
Oct 18, 2005 | 1.606 | 1.627 | 1.574 | 1.575 | 721,868,736 | -0.04(-2.30%) |
Oct 17, 2005 | 1.628 | 1.636 | 1.589 | 1.612 | 730,592,256 | -0.02(-1.04%) |
Oct 14, 2005 | 1.630 | 1.639 | 1.592 | 1.629 | 1,226,368,768 | +0.01(+0.48%) |
Oct 13, 2005 | 1.491 | 1.627 | 1.486 | 1.621 | 2,209,349,888 | +0.14(+9.12%) |
Oct 12, 2005 | 1.467 | 1.517 | 1.444 | 1.485 | 3,194,387,456 | -0.07(-4.54%) |
Oct 11, 2005 | 1.545 | 1.564 | 1.520 | 1.556 | 1,474,317,056 | +0.04(+2.42%) |
Oct 10, 2005 | 1.563 | 1.566 | 1.516 | 1.519 | 601,334,272 | -0.03(-1.81%) |
Oct 07, 2005 | 1.560 | 1.566 | 1.525 | 1.547 | 802,793,024 | -0.01(-0.77%) |
Oct 06, 2005 | 1.604 | 1.613 | 1.534 | 1.559 | 896,006,848 | -0.03(-2.05%) |
Oct 05, 2005 | 1.639 | 1.639 | 1.592 | 1.592 | 654,014,016 | -0.03(-1.80%) |
Oct 04, 2005 | 1.657 | 1.669 | 1.621 | 1.621 | 583,847,552 | -0.02(-1.27%) |