Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2005 | 1.633 | 1.645 | 1.619 | 1.642 | 602,017,856 | +0.03(+1.55%) |
Sep 30, 2005 | 1.578 | 1.618 | 1.565 | 1.617 | 629,681,472 | +0.04(+2.43%) |
Sep 29, 2005 | 1.545 | 1.586 | 1.532 | 1.579 | 754,145,472 | +0.04(+2.47%) |
Sep 28, 2005 | 1.601 | 1.602 | 1.526 | 1.541 | 1,333,067,392 | -0.07(-4.42%) |
Sep 27, 2005 | 1.626 | 1.636 | 1.611 | 1.612 | 404,685,600 | -0.01(-0.74%) |
Sep 26, 2005 | 1.630 | 1.645 | 1.608 | 1.624 | 647,278,016 | +0.02(+1.20%) |
Sep 23, 2005 | 1.604 | 1.614 | 1.563 | 1.604 | 661,326,720 | +0.04(+2.50%) |
Sep 22, 2005 | 1.565 | 1.582 | 1.548 | 1.565 | 549,335,872 | -0.01(-0.40%) |
Sep 21, 2005 | 1.597 | 1.600 | 1.564 | 1.572 | 511,444,256 | -0.03(-2.03%) |
Sep 20, 2005 | 1.598 | 1.623 | 1.596 | 1.604 | 971,520,192 | +0.02(+1.04%) |
Sep 19, 2005 | 1.540 | 1.595 | 1.540 | 1.588 | 928,094,400 | +0.04(+2.79%) |
Sep 16, 2005 | 1.515 | 1.544 | 1.506 | 1.544 | 700,109,248 | +0.04(+2.69%) |
Sep 15, 2005 | 1.508 | 1.513 | 1.488 | 1.504 | 491,672,864 | +0.01(+0.52%) |
Sep 14, 2005 | 1.544 | 1.544 | 1.492 | 1.496 | 562,054,656 | -0.04(-2.38%) |
Sep 13, 2005 | 1.539 | 1.547 | 1.518 | 1.533 | 583,543,168 | -0.02(-1.13%) |
Sep 12, 2005 | 1.541 | 1.557 | 1.525 | 1.550 | 535,890,720 | +0.00(+0.18%) |
Sep 09, 2005 | 1.510 | 1.549 | 1.502 | 1.547 | 729,049,984 | +0.05(+3.07%) |
Sep 08, 2005 | 1.488 | 1.512 | 1.482 | 1.501 | 831,890,432 | +0.03(+2.26%) |
Sep 07, 2005 | 1.479 | 1.490 | 1.445 | 1.468 | 1,139,624,960 | -0.00(-0.25%) |
Sep 06, 2005 | 1.408 | 1.474 | 1.404 | 1.472 | 968,741,568 | +0.08(+5.58%) |
Sep 02, 2005 | 1.396 | 1.411 | 1.391 | 1.394 | 260,932,656 | -0.00(-0.09%) |