Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.237 | 2.255 | 2.207 | 2.236 | 81,270,144 | -0.01(-0.31%) |
Jan 30, 2006 | 2.265 | 2.293 | 2.232 | 2.243 | 82,189,336 | -0.01(-0.57%) |
Jan 27, 2006 | 2.222 | 2.256 | 2.221 | 2.256 | 83,678,088 | +0.03(+1.21%) |
Jan 26, 2006 | 2.175 | 2.234 | 2.184 | 2.229 | 98,049,408 | +0.05(+2.48%) |
Jan 25, 2006 | 2.197 | 2.218 | 2.162 | 2.175 | 85,943,528 | -0.02(-0.95%) |
Jan 24, 2006 | 2.178 | 2.216 | 2.166 | 2.196 | 87,052,248 | +0.01(+0.66%) |
Jan 23, 2006 | 2.204 | 2.232 | 2.170 | 2.181 | 115,326,776 | -0.01(-0.43%) |
Jan 20, 2006 | 2.206 | 2.213 | 2.155 | 2.191 | 167,273,072 | -0.03(-1.19%) |
Jan 19, 2006 | 2.220 | 2.257 | 2.210 | 2.217 | 103,382,336 | +0.01(+0.29%) |
Jan 18, 2006 | 2.154 | 2.224 | 2.150 | 2.211 | 175,292,528 | +0.02(+0.73%) |
Jan 17, 2006 | 2.201 | 2.211 | 2.178 | 2.195 | 112,885,328 | -0.02(-0.90%) |
Jan 13, 2006 | 2.219 | 2.237 | 2.195 | 2.215 | 88,853,192 | +0.00(+0.09%) |
Jan 12, 2006 | 2.225 | 2.249 | 2.199 | 2.213 | 116,639,640 | -0.03(-1.27%) |
Jan 11, 2006 | 2.277 | 2.280 | 2.208 | 2.241 | 170,345,296 | -0.04(-1.58%) |
Jan 10, 2006 | 2.320 | 2.332 | 2.263 | 2.277 | 194,178,688 | -0.07(-3.04%) |
Jan 09, 2006 | 2.322 | 2.349 | 2.315 | 2.348 | 179,302,528 | -0.04(-1.65%) |
Jan 06, 2006 | 2.393 | 2.423 | 2.360 | 2.388 | 123,367,120 | +0.01(+0.46%) |
Jan 05, 2006 | 2.352 | 2.404 | 2.350 | 2.377 | 108,599,936 | +0.02(+0.85%) |
Jan 04, 2006 | 2.369 | 2.381 | 2.329 | 2.357 | 149,168,240 | -0.02(-0.69%) |
Jan 03, 2006 | 2.368 | 2.387 | 2.307 | 2.373 | 151,999,136 | +0.02(+0.91%) |
Dec 30, 2005 | 2.381 | 2.404 | 2.351 | 2.352 | 108,274,672 | -0.04(-1.75%) |
Dec 29, 2005 | 2.394 | 2.417 | 2.393 | 2.394 | 63,571,260 | -0.00(-0.15%) |
Dec 28, 2005 | 2.419 | 2.422 | 2.389 | 2.397 | 90,885,216 | -0.02(-1.03%) |
Dec 27, 2005 | 2.439 | 2.449 | 2.412 | 2.422 | 116,657,680 | -0.03(-1.34%) |
Dec 23, 2005 | 2.448 | 2.464 | 2.430 | 2.455 | 64,280,684 | +0.00(+0.00%) |
Dec 22, 2005 | 2.439 | 2.458 | 2.412 | 2.455 | 88,645,224 | +0.01(+0.51%) |
Dec 21, 2005 | 2.409 | 2.447 | 2.383 | 2.443 | 142,463,920 | +0.04(+1.72%) |
Dec 20, 2005 | 2.417 | 2.424 | 2.378 | 2.401 | 110,962,624 | -0.01(-0.48%) |
Dec 19, 2005 | 2.444 | 2.494 | 2.410 | 2.413 | 166,646,176 | -0.04(-1.71%) |
Dec 16, 2005 | 2.468 | 2.490 | 2.455 | 2.455 | 112,785,016 | -0.01(-0.55%) |
Dec 15, 2005 | 2.465 | 2.492 | 2.447 | 2.468 | 116,697,752 | +0.00(+0.14%) |
Dec 14, 2005 | 2.454 | 2.474 | 2.434 | 2.465 | 99,541,848 | -0.00(-0.18%) |
Dec 13, 2005 | 2.421 | 2.478 | 2.418 | 2.469 | 116,527,840 | +0.02(+0.88%) |
Dec 12, 2005 | 2.452 | 2.459 | 2.426 | 2.448 | 68,647,992 | +0.02(+0.68%) |
Dec 09, 2005 | 2.427 | 2.446 | 2.407 | 2.431 | 94,537,608 | +0.02(+0.81%) |
Dec 08, 2005 | 2.436 | 2.449 | 2.387 | 2.412 | 143,214,352 | -0.02(-0.98%) |
Dec 07, 2005 | 2.460 | 2.468 | 2.409 | 2.436 | 135,323,328 | -0.02(-0.87%) |
Dec 06, 2005 | 2.447 | 2.489 | 2.447 | 2.457 | 192,077,424 | +0.02(+0.88%) |
Dec 05, 2005 | 2.437 | 2.462 | 2.432 | 2.436 | 105,266,680 | -0.01(-0.47%) |
Dec 02, 2005 | 2.440 | 2.471 | 2.414 | 2.447 | 129,307,016 | +0.00(+0.12%) |
Dec 01, 2005 | 2.438 | 2.464 | 2.426 | 2.444 | 157,686,256 | +0.03(+1.11%) |
Nov 30, 2005 | 2.420 | 2.428 | 2.372 | 2.417 | 158,778,112 | -0.00(-0.18%) |
Nov 29, 2005 | 2.410 | 2.466 | 2.400 | 2.422 | 204,437,056 | +0.01(+0.41%) |
Nov 28, 2005 | 2.402 | 2.450 | 2.375 | 2.412 | 213,919,840 | +0.01(+0.60%) |
Nov 25, 2005 | 2.397 | 2.418 | 2.375 | 2.397 | 54,042,304 | -0.01(-0.37%) |
Nov 23, 2005 | 2.426 | 2.442 | 2.399 | 2.406 | 150,014,784 | -0.03(-1.25%) |
Nov 22, 2005 | 2.369 | 2.445 | 2.361 | 2.437 | 260,434,752 | +0.04(+1.79%) |
Nov 21, 2005 | 2.373 | 2.410 | 2.358 | 2.394 | 358,174,752 | +0.00(+0.02%) |
Nov 18, 2005 | 2.340 | 2.394 | 2.328 | 2.393 | 1,189,298,560 | +0.06(+2.65%) |
Nov 17, 2005 | 2.266 | 2.333 | 2.263 | 2.332 | 234,311,104 | +0.07(+3.18%) |
Nov 16, 2005 | 2.212 | 2.265 | 2.207 | 2.260 | 159,995,456 | +0.04(+1.91%) |
Nov 15, 2005 | 2.268 | 2.277 | 2.216 | 2.217 | 426,644,288 | +0.10(+4.51%) |
Nov 14, 2005 | 2.121 | 2.145 | 2.112 | 2.122 | 60,224,748 | -0.01(-0.35%) |
Nov 11, 2005 | 2.114 | 2.147 | 2.108 | 2.129 | 79,830,768 | +0.02(+1.19%) |
Nov 10, 2005 | 2.069 | 2.118 | 2.038 | 2.104 | 111,961,344 | +0.04(+1.88%) |
Nov 09, 2005 | 2.085 | 2.095 | 2.059 | 2.065 | 69,614,520 | -0.03(-1.31%) |
Nov 08, 2005 | 2.059 | 2.101 | 2.047 | 2.093 | 99,250,304 | +0.03(+1.35%) |
Nov 07, 2005 | 2.049 | 2.069 | 2.023 | 2.065 | 67,882,352 | +0.01(+0.73%) |
Nov 04, 2005 | 2.070 | 2.085 | 2.041 | 2.050 | 89,117,976 | -0.02(-1.13%) |
Nov 03, 2005 | 2.040 | 2.095 | 2.038 | 2.073 | 140,329,040 | +0.04(+1.99%) |
Nov 02, 2005 | 2.010 | 2.057 | 1.985 | 2.033 | 100,389,576 | +0.02(+0.94%) |