Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.951 | 1.951 | 1.934 | 1.945 | 24,436 | +0.03(+1.36%) |
Dec 29, 2005 | 1.915 | 1.962 | 1.913 | 1.919 | 199,862 | +0.00(+0.10%) |
Dec 28, 2005 | 1.894 | 1.919 | 1.887 | 1.917 | 111,768 | +0.03(+1.51%) |
Dec 27, 2005 | 1.919 | 1.919 | 1.887 | 1.889 | 83,318 | +0.00(+0.10%) |
Dec 23, 2005 | 1.904 | 1.919 | 1.887 | 1.887 | 152,980 | -0.02(-1.19%) |
Dec 22, 2005 | 1.888 | 1.919 | 1.887 | 1.909 | 181,481 | +0.02(+1.04%) |
Dec 21, 2005 | 1.887 | 1.890 | 1.887 | 1.890 | 111,768 | +0.00(+0.10%) |
Dec 20, 2005 | 1.888 | 1.888 | 1.888 | 1.888 | 1,056 | -0.02(-0.83%) |
Dec 19, 2005 | 1.893 | 1.903 | 1.893 | 1.903 | 84,974 | -0.02(-0.87%) |
Dec 16, 2005 | 1.962 | 1.962 | 1.881 | 1.920 | 10,160 | -0.02(-0.91%) |
Dec 15, 2005 | 1.920 | 1.968 | 1.920 | 1.938 | 119,562 | +0.00(+0.25%) |
Dec 14, 2005 | 1.806 | 1.949 | 1.806 | 1.933 | 125,892 | +0.13(+7.50%) |
Dec 13, 2005 | 1.781 | 1.798 | 1.781 | 1.798 | 13,209 | +0.02(+1.22%) |
Dec 12, 2005 | 1.762 | 1.776 | 1.762 | 1.776 | 4,064 | +0.01(+0.50%) |
Dec 09, 2005 | 1.796 | 1.796 | 1.768 | 1.768 | 10,201 | -0.00(-0.22%) |
Dec 08, 2005 | 1.752 | 1.772 | 1.752 | 1.772 | 12,446 | +0.00(+0.00%) |
Dec 07, 2005 | 1.772 | 1.777 | 1.772 | 1.772 | 32,555 | -0.00(-0.28%) |
Dec 06, 2005 | 1.776 | 1.776 | 1.776 | 1.776 | 10,160 | -0.01(-0.61%) |
Dec 05, 2005 | 1.724 | 1.804 | 1.724 | 1.787 | 130,484 | +0.06(+3.71%) |
Dec 02, 2005 | 1.723 | 1.723 | 1.723 | 1.723 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 1.724 | 1.724 | 1.723 | 1.723 | 7,112 | -0.02(-1.41%) |
Nov 30, 2005 | 1.723 | 1.748 | 1.723 | 1.748 | 15,647 | +0.02(+1.31%) |
Nov 29, 2005 | 1.735 | 1.777 | 1.725 | 1.725 | 39,627 | -0.01(-0.68%) |
Nov 28, 2005 | 1.735 | 1.740 | 1.735 | 1.737 | 9,144 | +0.00(+0.11%) |
Nov 25, 2005 | 1.735 | 1.735 | 1.735 | 1.735 | 3,149 | -0.00(-0.06%) |
Nov 23, 2005 | 1.735 | 1.743 | 1.735 | 1.736 | 16,145 | +0.00(+0.06%) |
Nov 22, 2005 | 1.735 | 1.735 | 1.735 | 1.735 | 23,369 | -0.00(-0.28%) |
Nov 21, 2005 | 1.735 | 1.740 | 1.735 | 1.740 | 2,540 | +0.00(+0.11%) |
Nov 18, 2005 | 1.737 | 1.759 | 1.737 | 1.738 | 21,957 | -0.00(-0.17%) |
Nov 17, 2005 | 1.742 | 1.742 | 1.740 | 1.741 | 15,647 | -0.03(-1.50%) |
Nov 16, 2005 | 1.747 | 1.768 | 1.747 | 1.768 | 54,319 | -0.03(-1.59%) |
Nov 15, 2005 | 1.736 | 1.796 | 1.736 | 1.796 | 3,149 | -0.00(-0.27%) |
Nov 14, 2005 | 1.801 | 1.801 | 1.801 | 1.801 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 1.823 | 1.824 | 1.801 | 1.801 | 13,503 | -0.02(-1.24%) |
Nov 10, 2005 | 1.779 | 1.937 | 1.772 | 1.824 | 37,920 | +0.00(+0.11%) |
Nov 09, 2005 | 1.750 | 1.822 | 1.750 | 1.822 | 20,321 | +0.03(+1.54%) |
Nov 08, 2005 | 1.772 | 1.794 | 1.745 | 1.794 | 25,401 | +0.03(+1.56%) |
Nov 07, 2005 | 1.767 | 1.771 | 1.747 | 1.767 | 35,562 | +0.04(+2.57%) |
Nov 04, 2005 | 1.722 | 1.740 | 1.722 | 1.722 | 65,130 | -0.03(-1.69%) |
Nov 03, 2005 | 1.748 | 1.772 | 1.742 | 1.752 | 100,662 | -0.03(-1.71%) |
Nov 02, 2005 | 1.773 | 1.803 | 1.772 | 1.782 | 63,210 | -0.08(-4.18%) |
Nov 01, 2005 | 1.863 | 1.870 | 1.850 | 1.860 | 48,731 | +0.04(+2.16%) |
Oct 31, 2005 | 1.959 | 1.959 | 1.654 | 1.821 | 658,815 | -0.05(-2.63%) |
Oct 28, 2005 | 1.821 | 1.870 | 1.821 | 1.870 | 9,937 | +0.07(+4.17%) |
Oct 27, 2005 | 1.784 | 1.796 | 1.746 | 1.795 | 28,155 | -0.01(-0.55%) |
Oct 26, 2005 | 1.805 | 1.805 | 1.805 | 1.805 | 1,016 | +0.00(+0.00%) |
Oct 25, 2005 | 1.749 | 1.944 | 1.740 | 1.805 | 31,782 | +0.03(+1.49%) |
Oct 24, 2005 | 1.785 | 1.855 | 1.716 | 1.778 | 82,109 | -0.08(-4.39%) |
Oct 21, 2005 | 1.895 | 1.895 | 1.831 | 1.860 | 10,160 | -0.03(-1.51%) |
Oct 20, 2005 | 1.949 | 1.949 | 1.830 | 1.889 | 25,574 | -0.05(-2.44%) |
Oct 19, 2005 | 1.936 | 1.936 | 1.936 | 1.936 | 2,032 | -0.00(-0.25%) |
Oct 18, 2005 | 1.881 | 1.941 | 1.881 | 1.941 | 5,090 | -0.01(-0.40%) |
Oct 17, 2005 | 1.883 | 1.949 | 1.883 | 1.949 | 6,096 | +0.02(+0.81%) |
Oct 14, 2005 | 1.959 | 1.959 | 1.933 | 1.933 | 4,064 | -0.03(-1.55%) |
Oct 13, 2005 | 1.853 | 1.963 | 1.791 | 1.963 | 47,938 | +0.07(+3.91%) |
Oct 12, 2005 | 1.891 | 1.919 | 1.890 | 1.890 | 7,112 | -0.03(-1.54%) |
Oct 11, 2005 | 1.891 | 1.924 | 1.891 | 1.919 | 60,598 | -0.04(-1.96%) |
Oct 10, 2005 | 1.885 | 1.958 | 1.885 | 1.958 | 33,276 | +0.06(+3.16%) |
Oct 07, 2005 | 1.870 | 1.897 | 1.870 | 1.897 | 46,912 | -0.01(-0.36%) |
Oct 06, 2005 | 1.874 | 1.924 | 1.846 | 1.904 | 53,709 | -0.01(-0.67%) |
Oct 05, 2005 | 1.849 | 1.917 | 1.840 | 1.917 | 9,144 | +0.06(+3.07%) |
Oct 04, 2005 | 1.850 | 1.882 | 1.848 | 1.860 | 26,621 | -0.01(-0.53%) |