Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.386 | 1.405 | 1.378 | 1.400 | 1,010,959 | +0.01(+0.82%) |
Dec 29, 2005 | 1.417 | 1.428 | 1.388 | 1.388 | 953,699 | -0.03(-2.20%) |
Dec 28, 2005 | 1.406 | 1.422 | 1.398 | 1.420 | 611,081 | +0.02(+1.47%) |
Dec 27, 2005 | 1.420 | 1.443 | 1.393 | 1.399 | 1,843,569 | -0.02(-1.35%) |
Dec 23, 2005 | 1.435 | 1.456 | 1.415 | 1.418 | 643,935 | -0.02(-1.29%) |
Dec 22, 2005 | 1.447 | 1.463 | 1.430 | 1.437 | 1,148,945 | -0.01(-0.88%) |
Dec 21, 2005 | 1.438 | 1.472 | 1.438 | 1.450 | 822,284 | +0.02(+1.19%) |
Dec 20, 2005 | 1.411 | 1.457 | 1.403 | 1.433 | 1,467,158 | +0.02(+1.41%) |
Dec 19, 2005 | 1.410 | 1.448 | 1.405 | 1.413 | 964,963 | -0.04(-2.69%) |
Dec 16, 2005 | 1.427 | 1.456 | 1.424 | 1.452 | 2,195,574 | +0.02(+1.69%) |
Dec 15, 2005 | 1.462 | 1.466 | 1.422 | 1.428 | 929,294 | -0.04(-2.57%) |
Dec 14, 2005 | 1.456 | 1.484 | 1.450 | 1.465 | 664,586 | +0.01(+0.63%) |
Dec 13, 2005 | 1.443 | 1.474 | 1.439 | 1.456 | 923,661 | +0.01(+0.74%) |
Dec 12, 2005 | 1.460 | 1.469 | 1.422 | 1.445 | 994,063 | -0.01(-0.49%) |
Dec 09, 2005 | 1.442 | 1.460 | 1.432 | 1.452 | 457,137 | +0.01(+0.54%) |
Dec 08, 2005 | 1.442 | 1.462 | 1.427 | 1.445 | 783,798 | +0.01(+0.44%) |
Dec 07, 2005 | 1.428 | 1.446 | 1.424 | 1.438 | 580,104 | +0.00(+0.05%) |
Dec 06, 2005 | 1.438 | 1.462 | 1.389 | 1.437 | 942,435 | +0.01(+0.50%) |
Dec 05, 2005 | 1.446 | 1.453 | 1.395 | 1.430 | 1,892,380 | -0.01(-0.89%) |
Dec 02, 2005 | 1.467 | 1.467 | 1.384 | 1.443 | 1,423,040 | -0.02(-1.50%) |
Dec 01, 2005 | 1.449 | 1.489 | 1.447 | 1.465 | 2,268,791 | +0.02(+1.38%) |
Nov 30, 2005 | 1.458 | 1.480 | 1.434 | 1.445 | 1,427,733 | -0.02(-1.36%) |
Nov 29, 2005 | 1.470 | 1.522 | 1.457 | 1.465 | 2,092,319 | +0.01(+0.58%) |
Nov 28, 2005 | 1.464 | 1.464 | 1.425 | 1.457 | 1,221,223 | -0.01(-0.68%) |
Nov 25, 2005 | 1.467 | 1.477 | 1.449 | 1.467 | 250,627 | +0.01(+0.49%) |
Nov 23, 2005 | 1.457 | 1.470 | 1.445 | 1.460 | 443,996 | -0.01(-0.39%) |
Nov 22, 2005 | 1.446 | 1.488 | 1.442 | 1.465 | 1,342,313 | +0.01(+0.58%) |
Nov 21, 2005 | 1.438 | 1.466 | 1.413 | 1.457 | 917,091 | +0.01(+0.93%) |
Nov 18, 2005 | 1.437 | 1.450 | 1.420 | 1.443 | 770,656 | +0.02(+1.50%) |
Nov 17, 2005 | 1.399 | 1.423 | 1.396 | 1.422 | 635,486 | +0.02(+1.42%) |
Nov 16, 2005 | 1.406 | 1.407 | 1.388 | 1.402 | 666,463 | -0.01(-0.45%) |
Nov 15, 2005 | 1.406 | 1.433 | 1.399 | 1.408 | 1,655,833 | +0.00(+0.20%) |
Nov 14, 2005 | 1.413 | 1.418 | 1.396 | 1.406 | 997,817 | -0.01(-0.85%) |
Nov 11, 2005 | 1.423 | 1.434 | 1.407 | 1.418 | 489,991 | -0.01(-0.70%) |
Nov 10, 2005 | 1.378 | 1.430 | 1.376 | 1.428 | 1,168,657 | +0.05(+3.34%) |
Nov 09, 2005 | 1.385 | 1.403 | 1.381 | 1.381 | 1,270,973 | -0.01(-0.56%) |
Nov 08, 2005 | 1.376 | 1.394 | 1.359 | 1.389 | 1,776,922 | +0.00(+0.10%) |
Nov 07, 2005 | 1.380 | 1.399 | 1.375 | 1.388 | 1,009,081 | +0.01(+0.57%) |
Nov 04, 2005 | 1.374 | 1.386 | 1.367 | 1.380 | 1,432,426 | +0.01(+0.73%) |
Nov 03, 2005 | 1.378 | 1.385 | 1.357 | 1.370 | 1,339,497 | -0.00(-0.16%) |
Nov 02, 2005 | 1.325 | 1.376 | 1.325 | 1.372 | 1,790,064 | +0.04(+3.37%) |
Nov 01, 2005 | 1.335 | 1.346 | 1.318 | 1.327 | 2,734,377 | -0.02(-1.74%) |
Oct 31, 2005 | 1.324 | 1.356 | 1.324 | 1.351 | 2,222,796 | +0.02(+1.60%) |
Oct 28, 2005 | 1.332 | 1.340 | 1.300 | 1.330 | 2,462,159 | -0.01(-0.95%) |
Oct 27, 2005 | 1.369 | 1.369 | 1.327 | 1.342 | 1,642,691 | -0.04(-2.88%) |
Oct 26, 2005 | 1.392 | 1.399 | 1.362 | 1.382 | 1,159,270 | -0.02(-1.27%) |
Oct 25, 2005 | 1.415 | 1.415 | 1.381 | 1.400 | 1,109,520 | -0.02(-1.60%) |
Oct 24, 2005 | 1.403 | 1.437 | 1.403 | 1.423 | 750,006 | +0.02(+1.47%) |
Oct 21, 2005 | 1.405 | 1.438 | 1.401 | 1.402 | 887,992 | -0.00(-0.05%) |
Oct 20, 2005 | 1.435 | 1.435 | 1.369 | 1.403 | 1,807,899 | -0.04(-2.61%) |
Oct 19, 2005 | 1.379 | 1.440 | 1.367 | 1.440 | 969,657 | +0.06(+4.27%) |
Oct 18, 2005 | 1.405 | 1.405 | 1.378 | 1.381 | 722,784 | -0.02(-1.42%) |
Oct 17, 2005 | 1.392 | 1.401 | 1.381 | 1.401 | 1,065,402 | +0.00(+0.25%) |
Oct 14, 2005 | 1.392 | 1.406 | 1.385 | 1.398 | 878,605 | +0.01(+0.41%) |
Oct 13, 2005 | 1.374 | 1.403 | 1.368 | 1.392 | 1,562,903 | +0.01(+0.93%) |
Oct 12, 2005 | 1.379 | 1.398 | 1.376 | 1.379 | 1,856,710 | -0.00(-0.15%) |
Oct 11, 2005 | 1.396 | 1.398 | 1.379 | 1.381 | 1,258,771 | -0.01(-0.82%) |
Oct 10, 2005 | 1.396 | 1.398 | 1.371 | 1.393 | 872,973 | +0.00(+0.00%) |
Oct 07, 2005 | 1.403 | 1.420 | 1.388 | 1.393 | 806,326 | -0.00(-0.20%) |
Oct 06, 2005 | 1.364 | 1.396 | 1.364 | 1.396 | 2,137,376 | +0.04(+2.83%) |
Oct 05, 2005 | 1.381 | 1.403 | 1.357 | 1.357 | 1,575,106 | -0.03(-2.00%) |
Oct 04, 2005 | 1.418 | 1.464 | 1.385 | 1.385 | 889,869 | -0.01(-1.07%) |