Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.891 | 1.904 | 1.870 | 1.902 | 2,133,662 | -0.02(-1.07%) |
Dec 29, 2005 | 1.912 | 1.943 | 1.912 | 1.923 | 110,888 | -0.01(-0.39%) |
Dec 28, 2005 | 1.887 | 1.935 | 1.887 | 1.930 | 248,025 | +0.03(+1.77%) |
Dec 27, 2005 | 1.910 | 1.926 | 1.889 | 1.897 | 190,170 | -0.01(-0.59%) |
Dec 23, 2005 | 1.904 | 1.926 | 1.900 | 1.908 | 142,494 | +0.02(+1.29%) |
Dec 22, 2005 | 1.876 | 1.884 | 1.867 | 1.884 | 209,991 | +0.01(+0.40%) |
Dec 21, 2005 | 1.867 | 1.885 | 1.867 | 1.876 | 71,247 | +0.00(+0.20%) |
Dec 20, 2005 | 1.846 | 1.880 | 1.846 | 1.872 | 351,414 | -0.06(-3.19%) |
Dec 19, 2005 | 1.904 | 1.941 | 1.904 | 1.934 | 1,211,736 | +0.01(+0.58%) |
Dec 16, 2005 | 1.897 | 1.932 | 1.895 | 1.923 | 325,700 | +0.03(+1.38%) |
Dec 15, 2005 | 1.893 | 1.912 | 1.885 | 1.897 | 201,956 | -0.00(-0.20%) |
Dec 14, 2005 | 1.884 | 1.904 | 1.884 | 1.900 | 137,137 | +0.00(+0.10%) |
Dec 13, 2005 | 1.889 | 1.898 | 1.889 | 1.898 | 1,003,351 | -0.00(-0.20%) |
Dec 12, 2005 | 1.895 | 1.902 | 1.882 | 1.902 | 325,700 | +0.03(+1.39%) |
Dec 09, 2005 | 1.885 | 1.889 | 1.870 | 1.876 | 109,281 | +0.01(+0.50%) |
Dec 08, 2005 | 1.861 | 1.891 | 1.859 | 1.867 | 188,028 | +0.00(+0.26%) |
Dec 07, 2005 | 1.872 | 1.882 | 1.862 | 1.862 | 55,712 | -0.02(-1.24%) |
Dec 06, 2005 | 1.869 | 1.891 | 1.869 | 1.885 | 170,885 | +0.02(+1.20%) |
Dec 05, 2005 | 1.850 | 1.869 | 1.850 | 1.863 | 188,563 | +0.01(+0.81%) |
Dec 02, 2005 | 1.897 | 1.897 | 1.848 | 1.848 | 194,992 | -0.03(-1.59%) |
Dec 01, 2005 | 1.863 | 1.885 | 1.863 | 1.878 | 64,283 | +0.02(+1.00%) |
Nov 30, 2005 | 1.854 | 1.863 | 1.850 | 1.859 | 49,283 | -0.00(-0.20%) |
Nov 29, 2005 | 1.841 | 1.863 | 1.841 | 1.863 | 98,031 | +0.00(+0.20%) |
Nov 28, 2005 | 1.850 | 1.913 | 1.850 | 1.859 | 287,666 | +0.01(+0.75%) |
Nov 25, 2005 | 1.857 | 1.865 | 1.844 | 1.845 | 41,248 | -0.01(-0.65%) |
Nov 23, 2005 | 1.856 | 1.857 | 1.848 | 1.857 | 19,820 | +0.00(+0.10%) |
Nov 22, 2005 | 1.841 | 1.856 | 1.837 | 1.856 | 266,774 | +0.01(+0.40%) |
Nov 21, 2005 | 1.844 | 1.850 | 1.841 | 1.848 | 318,736 | +0.01(+0.51%) |
Nov 18, 2005 | 1.842 | 1.842 | 1.829 | 1.839 | 196,063 | +0.01(+0.41%) |
Nov 17, 2005 | 1.820 | 1.833 | 1.816 | 1.831 | 127,494 | +0.01(+0.41%) |
Nov 16, 2005 | 1.818 | 1.828 | 1.805 | 1.824 | 84,639 | -0.01(-0.31%) |
Nov 15, 2005 | 1.846 | 1.842 | 1.826 | 1.829 | 29,463 | -0.02(-0.91%) |
Nov 14, 2005 | 1.829 | 1.846 | 1.829 | 1.846 | 103,388 | +0.01(+0.71%) |
Nov 11, 2005 | 1.841 | 1.848 | 1.833 | 1.833 | 140,351 | -0.00(-0.10%) |
Nov 10, 2005 | 1.842 | 1.869 | 1.835 | 1.835 | 68,032 | +0.00(+0.00%) |
Nov 09, 2005 | 1.848 | 1.848 | 1.833 | 1.835 | 66,425 | -0.01(-0.51%) |
Nov 08, 2005 | 1.863 | 1.867 | 1.839 | 1.844 | 204,098 | -0.02(-1.30%) |
Nov 07, 2005 | 1.885 | 1.885 | 1.863 | 1.869 | 43,926 | -0.02(-1.09%) |
Nov 04, 2005 | 1.885 | 1.904 | 1.872 | 1.889 | 145,172 | +0.01(+0.30%) |
Nov 03, 2005 | 1.865 | 1.891 | 1.865 | 1.884 | 123,744 | +0.03(+1.41%) |
Nov 02, 2005 | 1.828 | 1.857 | 1.824 | 1.857 | 163,921 | +0.03(+1.63%) |
Nov 01, 2005 | 1.824 | 1.833 | 1.818 | 1.828 | 93,210 | +0.00(+0.00%) |
Oct 31, 2005 | 1.820 | 1.863 | 1.820 | 1.828 | 171,421 | +0.01(+0.82%) |
Oct 28, 2005 | 1.816 | 1.822 | 1.801 | 1.813 | 71,247 | +0.01(+0.83%) |
Oct 27, 2005 | 1.826 | 1.826 | 1.798 | 1.798 | 41,248 | -0.03(-1.63%) |
Oct 26, 2005 | 1.820 | 1.829 | 1.809 | 1.828 | 71,782 | +0.01(+0.62%) |
Oct 25, 2005 | 1.820 | 1.820 | 1.813 | 1.816 | 20,356 | +0.00(+0.21%) |
Oct 24, 2005 | 1.798 | 1.816 | 1.798 | 1.813 | 62,676 | +0.03(+1.78%) |
Oct 21, 2005 | 1.805 | 1.807 | 1.777 | 1.781 | 141,958 | -0.01(-0.42%) |
Oct 20, 2005 | 1.805 | 1.814 | 1.788 | 1.788 | 240,525 | -0.02(-1.24%) |
Oct 19, 2005 | 1.777 | 1.826 | 1.773 | 1.811 | 500,872 | -0.03(-1.42%) |
Oct 18, 2005 | 1.829 | 1.856 | 1.816 | 1.837 | 301,059 | -0.04(-2.19%) |
Oct 17, 2005 | 1.885 | 1.887 | 1.876 | 1.878 | 64,818 | -0.01(-0.79%) |
Oct 14, 2005 | 1.885 | 1.900 | 1.880 | 1.893 | 76,604 | +0.01(+0.40%) |
Oct 13, 2005 | 1.904 | 1.904 | 1.885 | 1.885 | 220,705 | -0.03(-1.37%) |
Oct 12, 2005 | 1.936 | 1.951 | 1.906 | 1.912 | 314,987 | -0.04(-2.01%) |
Oct 11, 2005 | 1.943 | 1.951 | 1.941 | 1.951 | 237,311 | +0.01(+0.48%) |
Oct 10, 2005 | 1.956 | 1.958 | 1.941 | 1.941 | 35,891 | -0.01(-0.38%) |
Oct 07, 2005 | 1.908 | 1.949 | 1.904 | 1.949 | 124,280 | +0.03(+1.36%) |
Oct 06, 2005 | 1.923 | 1.941 | 1.910 | 1.923 | 204,634 | -0.05(-2.55%) |
Oct 05, 2005 | 1.968 | 1.977 | 1.951 | 1.973 | 254,989 | -0.01(-0.47%) |
Oct 04, 2005 | 1.979 | 1.996 | 1.979 | 1.982 | 568,369 | +0.01(+0.76%) |