Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1.582 | 1.593 | 1.540 | 1.566 | 351,001 | -0.02(-1.55%) |
Jan 30, 2006 | 1.600 | 1.600 | 1.552 | 1.590 | 685,226 | -0.01(-0.82%) |
Jan 27, 2006 | 1.648 | 1.648 | 1.582 | 1.604 | 466,996 | -0.04(-2.15%) |
Jan 26, 2006 | 1.607 | 1.645 | 1.607 | 1.639 | 715,286 | +0.04(+2.59%) |
Jan 25, 2006 | 1.551 | 1.627 | 1.551 | 1.597 | 812,610 | +0.05(+3.13%) |
Jan 24, 2006 | 1.523 | 1.568 | 1.523 | 1.549 | 480,506 | +0.02(+1.44%) |
Jan 23, 2006 | 1.557 | 1.570 | 1.517 | 1.527 | 763,448 | -0.02(-1.37%) |
Jan 20, 2006 | 1.597 | 1.603 | 1.530 | 1.548 | 817,997 | -0.04(-2.61%) |
Jan 19, 2006 | 1.607 | 1.616 | 1.578 | 1.590 | 1,339,690 | -0.01(-0.55%) |
Jan 18, 2006 | 1.605 | 1.622 | 1.574 | 1.598 | 575,629 | -0.01(-0.38%) |
Jan 17, 2006 | 1.587 | 1.622 | 1.569 | 1.604 | 1,845,503 | +0.03(+1.78%) |
Jan 13, 2006 | 1.536 | 1.578 | 1.530 | 1.576 | 388,229 | +0.02(+1.59%) |
Jan 12, 2006 | 1.585 | 1.605 | 1.543 | 1.552 | 2,578,291 | -0.02(-1.46%) |
Jan 11, 2006 | 1.586 | 1.596 | 1.552 | 1.575 | 1,694,844 | +0.00(+0.00%) |
Jan 10, 2006 | 1.464 | 1.616 | 1.459 | 1.575 | 5,509,479 | +0.13(+8.70%) |
Jan 09, 2006 | 1.433 | 1.489 | 1.411 | 1.448 | 883,005 | +0.03(+1.80%) |
Jan 06, 2006 | 1.428 | 1.438 | 1.405 | 1.423 | 521,046 | -0.01(-0.93%) |
Jan 05, 2006 | 1.407 | 1.441 | 1.375 | 1.436 | 1,442,947 | -0.01(-0.55%) |
Jan 04, 2006 | 1.498 | 1.498 | 1.426 | 1.444 | 564,104 | -0.01(-0.36%) |
Jan 03, 2006 | 1.445 | 1.497 | 1.444 | 1.449 | 956,508 | +0.04(+3.07%) |
Dec 30, 2005 | 1.371 | 1.446 | 1.371 | 1.406 | 1,067,671 | +0.01(+0.69%) |
Dec 29, 2005 | 1.384 | 1.426 | 1.384 | 1.396 | 262,377 | -0.01(-0.38%) |
Dec 28, 2005 | 1.381 | 1.415 | 1.366 | 1.402 | 799,690 | -0.02(-1.12%) |
Dec 27, 2005 | 1.441 | 1.444 | 1.411 | 1.418 | 708,945 | -0.04(-2.78%) |
Dec 23, 2005 | 1.508 | 1.510 | 1.456 | 1.458 | 2,052,356 | -0.01(-0.66%) |
Dec 22, 2005 | 1.383 | 1.501 | 1.375 | 1.468 | 2,889,978 | +0.10(+7.28%) |
Dec 21, 2005 | 1.358 | 1.386 | 1.353 | 1.368 | 331,525 | +0.00(+0.13%) |
Dec 20, 2005 | 1.366 | 1.373 | 1.353 | 1.366 | 473,927 | -0.00(-0.06%) |
Dec 19, 2005 | 1.406 | 1.406 | 1.358 | 1.367 | 1,537,775 | -0.04(-3.06%) |
Dec 16, 2005 | 1.424 | 1.444 | 1.403 | 1.411 | 737,734 | -0.01(-0.93%) |
Dec 15, 2005 | 1.390 | 1.435 | 1.390 | 1.424 | 1,242,434 | +0.02(+1.76%) |
Dec 14, 2005 | 1.349 | 1.431 | 1.314 | 1.399 | 5,405,746 | +0.08(+5.80%) |
Dec 13, 2005 | 1.322 | 1.354 | 1.294 | 1.322 | 1,079,751 | +0.01(+0.67%) |
Dec 12, 2005 | 1.315 | 1.322 | 1.290 | 1.314 | 703,092 | +0.02(+1.36%) |
Dec 09, 2005 | 1.308 | 1.312 | 1.296 | 1.296 | 570,105 | -0.02(-1.34%) |
Dec 08, 2005 | 1.252 | 1.314 | 1.252 | 1.314 | 799,780 | +0.04(+3.19%) |
Dec 07, 2005 | 1.278 | 1.278 | 1.256 | 1.273 | 833,163 | -0.01(-0.89%) |
Dec 06, 2005 | 1.284 | 1.304 | 1.274 | 1.284 | 472,758 | -0.00(-0.21%) |
Dec 05, 2005 | 1.322 | 1.322 | 1.280 | 1.287 | 849,384 | -0.03(-2.28%) |
Dec 02, 2005 | 1.310 | 1.334 | 1.290 | 1.317 | 1,890,195 | +0.04(+3.11%) |
Dec 01, 2005 | 1.269 | 1.293 | 1.264 | 1.277 | 848,828 | -0.00(-0.34%) |
Nov 30, 2005 | 1.281 | 1.302 | 1.272 | 1.282 | 741,352 | -0.00(-0.07%) |
Nov 29, 2005 | 1.272 | 1.300 | 1.271 | 1.283 | 777,117 | +0.01(+0.83%) |
Nov 25, 2005 | 1.288 | 1.288 | 1.254 | 1.272 | 805,418 | -0.03(-2.17%) |
Nov 23, 2005 | 1.275 | 1.321 | 1.275 | 1.300 | 1,943,678 | +0.01(+0.61%) |
Nov 22, 2005 | 1.224 | 1.301 | 1.224 | 1.292 | 1,336,038 | +0.05(+4.05%) |
Nov 21, 2005 | 1.257 | 1.257 | 1.225 | 1.242 | 1,362,524 | -0.02(-1.81%) |
Nov 18, 2005 | 1.293 | 1.300 | 1.254 | 1.265 | 675,233 | -0.03(-2.11%) |
Nov 17, 2005 | 1.242 | 1.304 | 1.242 | 1.292 | 1,755,461 | +0.09(+7.24%) |
Nov 16, 2005 | 1.208 | 1.210 | 1.202 | 1.205 | 1,481,729 | -0.01(-0.58%) |
Nov 15, 2005 | 1.229 | 1.242 | 1.208 | 1.212 | 2,387,659 | -0.05(-4.25%) |
Nov 14, 2005 | 1.273 | 1.303 | 1.241 | 1.266 | 3,086,123 | -0.09(-6.33%) |
Nov 11, 2005 | 1.280 | 1.358 | 1.280 | 1.351 | 2,254,014 | +0.07(+5.14%) |
Nov 10, 2005 | 1.257 | 1.312 | 1.257 | 1.285 | 972,400 | +0.00(+0.00%) |
Nov 09, 2005 | 1.307 | 1.324 | 1.256 | 1.285 | 1,081,430 | +0.01(+0.76%) |
Nov 08, 2005 | 1.226 | 1.322 | 1.226 | 1.276 | 3,576,724 | +0.03(+2.77%) |
Nov 07, 2005 | 1.260 | 1.260 | 1.221 | 1.241 | 1,218,081 | +0.02(+1.44%) |
Nov 04, 2005 | 1.212 | 1.275 | 1.190 | 1.224 | 2,725,593 | +0.02(+1.31%) |
Nov 03, 2005 | 1.180 | 1.245 | 1.159 | 1.208 | 2,066,149 | +0.04(+3.32%) |
Nov 02, 2005 | 1.115 | 1.181 | 1.115 | 1.169 | 1,024,454 | +0.02(+2.00%) |