Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1.772 | 1.786 | 1.766 | 1.770 | 7,581,240 | -0.03(-1.56%) |
Jan 30, 2006 | 1.764 | 1.807 | 1.758 | 1.798 | 6,313,232 | +0.02(+1.09%) |
Jan 27, 2006 | 1.795 | 1.828 | 1.776 | 1.779 | 6,551,822 | -0.05(-2.55%) |
Jan 26, 2006 | 1.807 | 1.841 | 1.802 | 1.826 | 7,999,442 | +0.01(+0.37%) |
Jan 25, 2006 | 1.782 | 1.831 | 1.780 | 1.819 | 6,903,003 | +0.05(+2.59%) |
Jan 24, 2006 | 1.768 | 1.781 | 1.755 | 1.773 | 7,334,609 | +0.05(+3.01%) |
Jan 23, 2006 | 1.710 | 1.731 | 1.692 | 1.721 | 4,074,782 | -0.01(-0.84%) |
Jan 20, 2006 | 1.745 | 1.749 | 1.721 | 1.736 | 10,830,344 | +0.01(+0.39%) |
Jan 19, 2006 | 1.681 | 1.737 | 1.677 | 1.729 | 13,811,369 | +0.06(+3.46%) |
Jan 18, 2006 | 1.650 | 1.690 | 1.646 | 1.671 | 11,615,812 | -0.04(-2.61%) |
Jan 17, 2006 | 1.768 | 1.774 | 1.712 | 1.716 | 14,020,470 | +0.02(+0.94%) |
Jan 13, 2006 | 1.658 | 1.701 | 1.656 | 1.700 | 8,254,116 | +0.04(+2.31%) |
Jan 12, 2006 | 1.666 | 1.669 | 1.629 | 1.661 | 13,436,060 | -0.01(-0.51%) |
Jan 11, 2006 | 1.598 | 1.677 | 1.587 | 1.670 | 16,344,704 | +0.07(+4.46%) |
Jan 10, 2006 | 1.593 | 1.599 | 1.558 | 1.599 | 5,873,585 | +0.00(+0.16%) |
Jan 09, 2006 | 1.544 | 1.597 | 1.544 | 1.596 | 7,758,172 | +0.06(+3.83%) |
Jan 06, 2006 | 1.538 | 1.562 | 1.536 | 1.537 | 4,557,323 | +0.02(+1.50%) |
Jan 05, 2006 | 1.529 | 1.534 | 1.499 | 1.514 | 5,954,008 | +0.01(+0.55%) |
Jan 04, 2006 | 1.438 | 1.519 | 1.438 | 1.506 | 7,195,208 | +0.04(+2.57%) |
Jan 03, 2006 | 1.418 | 1.476 | 1.410 | 1.469 | 6,659,053 | +0.09(+6.81%) |
Dec 30, 2005 | 1.404 | 1.404 | 1.368 | 1.375 | 1,463,704 | -0.04(-2.74%) |
Dec 29, 2005 | 1.355 | 1.425 | 1.355 | 1.414 | 9,192,388 | +0.04(+3.16%) |
Dec 28, 2005 | 1.361 | 1.376 | 1.361 | 1.371 | 8,181,735 | -0.02(-1.40%) |
Dec 27, 2005 | 1.398 | 1.399 | 1.376 | 1.390 | 2,873,794 | -0.02(-1.25%) |
Dec 23, 2005 | 1.414 | 1.417 | 1.393 | 1.407 | 3,125,787 | -0.01(-0.63%) |
Dec 22, 2005 | 1.413 | 1.422 | 1.399 | 1.416 | 5,533,126 | +0.01(+0.53%) |
Dec 21, 2005 | 1.394 | 1.461 | 1.394 | 1.409 | 9,422,935 | +0.02(+1.64%) |
Dec 20, 2005 | 1.291 | 1.392 | 1.288 | 1.386 | 13,328,829 | -0.00(-0.22%) |
Dec 19, 2005 | 1.406 | 1.407 | 1.387 | 1.389 | 11,977,717 | -0.04(-2.69%) |
Dec 16, 2005 | 1.417 | 1.442 | 1.415 | 1.428 | 11,554,154 | +0.00(+0.10%) |
Dec 15, 2005 | 1.452 | 1.452 | 1.410 | 1.426 | 8,648,190 | -0.04(-2.97%) |
Dec 14, 2005 | 1.454 | 1.486 | 1.453 | 1.470 | 5,074,713 | +0.02(+1.49%) |
Dec 13, 2005 | 1.441 | 1.450 | 1.432 | 1.448 | 5,798,523 | -0.00(-0.33%) |
Dec 12, 2005 | 1.440 | 1.476 | 1.440 | 1.453 | 4,715,488 | -0.00(-0.13%) |
Dec 09, 2005 | 1.454 | 1.455 | 1.439 | 1.455 | 5,286,494 | -0.02(-1.24%) |
Dec 08, 2005 | 1.505 | 1.511 | 1.466 | 1.473 | 3,485,011 | -0.03(-1.89%) |
Dec 07, 2005 | 1.533 | 1.533 | 1.489 | 1.501 | 4,857,570 | -0.03(-2.07%) |
Dec 06, 2005 | 1.511 | 1.543 | 1.511 | 1.533 | 3,144,552 | +0.05(+3.40%) |
Dec 05, 2005 | 1.485 | 1.490 | 1.478 | 1.483 | 3,061,448 | -0.01(-0.53%) |
Dec 02, 2005 | 1.494 | 1.509 | 1.483 | 1.491 | 7,071,892 | -0.01(-0.72%) |
Dec 01, 2005 | 1.517 | 1.546 | 1.489 | 1.501 | 14,570,029 | -0.01(-0.96%) |
Nov 30, 2005 | 1.481 | 1.518 | 1.474 | 1.516 | 12,883,820 | +0.03(+2.34%) |
Nov 29, 2005 | 1.462 | 1.481 | 1.456 | 1.481 | 25,400,372 | +0.04(+3.01%) |
Nov 28, 2005 | 1.460 | 1.470 | 1.438 | 1.438 | 9,414,893 | +0.01(+0.65%) |
Nov 25, 2005 | 1.421 | 1.431 | 1.415 | 1.429 | 8,736,656 | +0.04(+3.23%) |
Nov 23, 2005 | 1.377 | 1.396 | 1.376 | 1.384 | 8,278,243 | +0.01(+0.84%) |
Nov 22, 2005 | 1.399 | 1.399 | 1.351 | 1.372 | 20,572,292 | -0.07(-5.18%) |
Nov 21, 2005 | 1.450 | 1.458 | 1.434 | 1.447 | 8,283,604 | +0.03(+1.86%) |
Nov 18, 2005 | 1.421 | 1.431 | 1.404 | 1.421 | 4,648,469 | -0.01(-0.63%) |
Nov 17, 2005 | 1.395 | 1.436 | 1.395 | 1.430 | 3,712,877 | +0.04(+3.20%) |
Nov 16, 2005 | 1.384 | 1.387 | 1.375 | 1.385 | 3,627,092 | +0.02(+1.73%) |
Nov 15, 2005 | 1.397 | 1.398 | 1.362 | 1.362 | 5,954,008 | -0.03(-2.35%) |
Nov 14, 2005 | 1.361 | 1.395 | 1.358 | 1.395 | 4,511,749 | -0.00(-0.16%) |
Nov 11, 2005 | 1.395 | 1.404 | 1.393 | 1.397 | 4,152,525 | -0.00(-0.08%) |
Nov 10, 2005 | 1.406 | 1.410 | 1.375 | 1.398 | 9,288,896 | -0.01(-0.66%) |
Nov 09, 2005 | 1.429 | 1.438 | 1.402 | 1.407 | 3,726,281 | -0.02(-1.36%) |
Nov 08, 2005 | 1.411 | 1.429 | 1.399 | 1.427 | 2,217,003 | +0.01(+0.53%) |
Nov 07, 2005 | 1.431 | 1.445 | 1.416 | 1.419 | 2,581,589 | -0.01(-0.63%) |
Nov 04, 2005 | 1.453 | 1.453 | 1.422 | 1.428 | 8,388,155 | -0.03(-2.02%) |
Nov 03, 2005 | 1.469 | 1.477 | 1.450 | 1.458 | 17,827,174 | +0.02(+1.69%) |
Nov 02, 2005 | 1.425 | 1.434 | 1.415 | 1.434 | 7,302,439 | +0.01(+0.79%) |