Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.768 | 1.787 | 1.768 | 1.787 | 26,751 | +0.02(+1.18%) |
Dec 29, 2005 | 1.798 | 1.799 | 1.743 | 1.766 | 34,827 | -0.04(-2.14%) |
Dec 28, 2005 | 1.783 | 1.813 | 1.776 | 1.805 | 55,018 | +0.02(+1.17%) |
Dec 27, 2005 | 1.793 | 1.793 | 1.783 | 1.784 | 11,609 | -0.01(-0.83%) |
Dec 23, 2005 | 1.798 | 1.799 | 1.783 | 1.799 | 23,218 | +0.00(+0.06%) |
Dec 22, 2005 | 1.803 | 1.803 | 1.798 | 1.798 | 2,523 | -0.01(-0.38%) |
Dec 21, 2005 | 1.809 | 1.809 | 1.804 | 1.805 | 6,057 | -0.01(-0.60%) |
Dec 20, 2005 | 1.842 | 1.844 | 1.813 | 1.816 | 17,666 | -0.03(-1.87%) |
Dec 19, 2005 | 1.867 | 1.867 | 1.847 | 1.850 | 29,275 | -0.02(-0.90%) |
Dec 16, 2005 | 1.866 | 1.869 | 1.866 | 1.867 | 5,047 | +0.00(+0.11%) |
Dec 15, 2005 | 1.882 | 1.882 | 1.860 | 1.865 | 18,171 | -0.01(-0.69%) |
Dec 14, 2005 | 1.860 | 1.882 | 1.860 | 1.878 | 26,751 | +0.02(+0.85%) |
Dec 13, 2005 | 1.867 | 1.870 | 1.856 | 1.862 | 28,266 | -0.01(-0.32%) |
Dec 12, 2005 | 1.867 | 1.876 | 1.865 | 1.868 | 14,133 | -0.00(-0.11%) |
Dec 09, 2005 | 1.876 | 1.876 | 1.870 | 1.870 | 8,580 | -0.01(-0.47%) |
Dec 08, 2005 | 1.879 | 1.879 | 1.879 | 1.879 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 1.877 | 1.882 | 1.862 | 1.879 | 24,228 | +0.00(+0.05%) |
Dec 06, 2005 | 1.877 | 1.887 | 1.862 | 1.878 | 27,256 | -0.00(-0.21%) |
Dec 05, 2005 | 1.882 | 1.882 | 1.882 | 1.882 | 504 | +0.01(+0.53%) |
Dec 02, 2005 | 1.852 | 1.887 | 1.852 | 1.872 | 10,095 | +0.02(+1.07%) |
Dec 01, 2005 | 1.918 | 1.918 | 1.852 | 1.852 | 47,446 | -0.07(-3.41%) |
Nov 30, 2005 | 1.907 | 1.918 | 1.900 | 1.918 | 24,732 | +0.02(+0.94%) |
Nov 29, 2005 | 1.833 | 1.912 | 1.828 | 1.900 | 63,598 | +0.07(+3.84%) |
Nov 28, 2005 | 1.783 | 1.832 | 1.777 | 1.830 | 64,608 | +0.06(+3.18%) |
Nov 25, 2005 | 1.780 | 1.780 | 1.765 | 1.773 | 7,066 | +0.00(+0.17%) |
Nov 23, 2005 | 1.783 | 1.783 | 1.769 | 1.770 | 16,152 | -0.02(-1.38%) |
Nov 22, 2005 | 1.782 | 1.795 | 1.763 | 1.795 | 70,665 | +0.04(+2.14%) |
Nov 21, 2005 | 1.763 | 1.778 | 1.751 | 1.757 | 40,884 | -0.01(-0.45%) |
Nov 18, 2005 | 1.763 | 1.776 | 1.754 | 1.765 | 43,408 | -0.02(-1.05%) |
Nov 17, 2005 | 1.743 | 1.805 | 1.743 | 1.784 | 130,730 | +0.06(+3.39%) |
Nov 16, 2005 | 1.709 | 1.730 | 1.709 | 1.726 | 13,123 | +0.04(+2.11%) |
Nov 15, 2005 | 1.669 | 1.690 | 1.664 | 1.690 | 122,150 | +0.03(+1.91%) |
Nov 14, 2005 | 1.649 | 1.658 | 1.632 | 1.658 | 11,609 | +0.01(+0.54%) |
Nov 11, 2005 | 1.620 | 1.659 | 1.616 | 1.649 | 67,636 | +0.04(+2.78%) |
Nov 10, 2005 | 1.615 | 1.618 | 1.588 | 1.605 | 120,131 | -0.02(-0.98%) |
Nov 09, 2005 | 1.655 | 1.655 | 1.592 | 1.621 | 158,492 | -0.04(-2.15%) |
Nov 08, 2005 | 1.644 | 1.679 | 1.639 | 1.656 | 155,463 | +0.00(+0.18%) |
Nov 07, 2005 | 1.634 | 1.682 | 1.634 | 1.653 | 171,111 | +0.02(+1.15%) |
Nov 04, 2005 | 1.634 | 1.635 | 1.623 | 1.634 | 232,186 | +0.00(+0.00%) |
Nov 03, 2005 | 1.666 | 1.666 | 1.634 | 1.634 | 283,166 | -0.02(-1.43%) |
Nov 02, 2005 | 1.720 | 1.726 | 1.610 | 1.658 | 181,206 | -0.06(-3.57%) |
Nov 01, 2005 | 1.755 | 1.756 | 1.719 | 1.720 | 102,464 | -0.02(-1.42%) |
Oct 31, 2005 | 1.748 | 1.752 | 1.734 | 1.744 | 58,046 | +0.01(+0.63%) |
Oct 28, 2005 | 1.694 | 1.737 | 1.654 | 1.734 | 127,197 | +0.04(+2.16%) |
Oct 27, 2005 | 1.679 | 1.697 | 1.654 | 1.697 | 33,818 | +0.01(+0.53%) |
Oct 26, 2005 | 1.818 | 1.842 | 1.668 | 1.688 | 320,518 | -0.14(-7.89%) |
Oct 25, 2005 | 1.872 | 1.872 | 1.827 | 1.833 | 14,637 | -0.04(-2.27%) |
Oct 24, 2005 | 1.862 | 1.875 | 1.862 | 1.875 | 6,057 | +0.01(+0.37%) |
Oct 21, 2005 | 1.911 | 1.912 | 1.868 | 1.868 | 25,237 | -0.05(-2.58%) |
Oct 20, 2005 | 1.916 | 1.920 | 1.897 | 1.918 | 12,114 | +0.00(+0.10%) |
Oct 19, 2005 | 1.908 | 1.921 | 1.903 | 1.916 | 12,114 | +0.02(+0.94%) |
Oct 18, 2005 | 1.842 | 1.898 | 1.842 | 1.898 | 64,608 | +0.05(+2.46%) |
Oct 17, 2005 | 1.788 | 1.883 | 1.788 | 1.852 | 160,006 | -0.08(-4.05%) |
Oct 14, 2005 | 1.880 | 1.931 | 1.880 | 1.931 | 14,637 | +0.05(+2.63%) |
Oct 13, 2005 | 1.927 | 1.927 | 1.852 | 1.881 | 47,951 | -0.06(-3.11%) |
Oct 12, 2005 | 2.001 | 2.001 | 1.942 | 1.942 | 18,675 | -0.06(-2.97%) |
Oct 11, 2005 | 1.996 | 2.015 | 1.996 | 2.001 | 9,590 | +0.00(+0.25%) |
Oct 10, 2005 | 2.041 | 2.041 | 1.996 | 1.996 | 23,218 | -0.05(-2.66%) |
Oct 07, 2005 | 2.060 | 2.070 | 2.041 | 2.051 | 75,208 | -0.01(-0.48%) |
Oct 06, 2005 | 2.065 | 2.065 | 2.031 | 2.060 | 44,923 | -0.01(-0.48%) |
Oct 05, 2005 | 2.075 | 2.075 | 2.051 | 2.070 | 29,275 | -0.01(-0.48%) |
Oct 04, 2005 | 2.011 | 2.110 | 2.011 | 2.080 | 48,961 | +0.05(+2.44%) |