Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.590 | 1.598 | 1.572 | 1.593 | 423,497,056 | +0.01(+0.69%) |
Aug 30, 2005 | 1.563 | 1.590 | 1.560 | 1.582 | 545,127,744 | +0.02(+1.59%) |
Aug 29, 2005 | 1.538 | 1.564 | 1.538 | 1.558 | 268,850,240 | +0.00(+0.22%) |
Aug 26, 2005 | 1.567 | 1.575 | 1.541 | 1.554 | 274,351,104 | -0.01(-0.69%) |
Aug 25, 2005 | 1.567 | 1.580 | 1.557 | 1.565 | 290,360,288 | +0.01(+0.63%) |
Aug 24, 2005 | 1.549 | 1.601 | 1.549 | 1.555 | 601,117,760 | +0.00(+0.07%) |
Aug 23, 2005 | 1.558 | 1.566 | 1.540 | 1.554 | 310,700,352 | -0.00(-0.28%) |
Aug 22, 2005 | 1.568 | 1.589 | 1.538 | 1.559 | 407,683,776 | +0.00(+0.09%) |
Aug 19, 2005 | 1.573 | 1.587 | 1.555 | 1.557 | 401,363,040 | -0.02(-1.02%) |
Aug 18, 2005 | 1.594 | 1.597 | 1.555 | 1.573 | 465,154,304 | -0.03(-1.80%) |
Aug 17, 2005 | 1.577 | 1.612 | 1.576 | 1.602 | 533,135,520 | +0.03(+1.95%) |
Aug 16, 2005 | 1.610 | 1.614 | 1.570 | 1.572 | 565,248,448 | -0.05(-3.00%) |
Aug 15, 2005 | 1.579 | 1.642 | 1.578 | 1.620 | 1,141,079,040 | +0.05(+3.43%) |
Aug 12, 2005 | 1.477 | 1.571 | 1.473 | 1.566 | 980,376,128 | +0.07(+4.77%) |
Aug 11, 2005 | 1.474 | 1.499 | 1.470 | 1.495 | 286,382,272 | +0.02(+1.43%) |
Aug 10, 2005 | 1.495 | 1.508 | 1.472 | 1.474 | 380,143,168 | -0.01(-1.00%) |
Aug 09, 2005 | 1.459 | 1.491 | 1.458 | 1.489 | 407,467,808 | +0.04(+2.74%) |
Aug 08, 2005 | 1.461 | 1.470 | 1.448 | 1.449 | 186,049,744 | -0.01(-0.79%) |
Aug 05, 2005 | 1.444 | 1.473 | 1.428 | 1.461 | 254,849,120 | +0.01(+0.66%) |
Aug 04, 2005 | 1.457 | 1.461 | 1.437 | 1.451 | 290,767,584 | -0.02(-1.18%) |
Aug 03, 2005 | 1.468 | 1.472 | 1.453 | 1.469 | 275,082,112 | +0.00(+0.07%) |
Aug 02, 2005 | 1.457 | 1.478 | 1.448 | 1.468 | 312,694,080 | +0.01(+1.03%) |
Aug 01, 2005 | 1.446 | 1.464 | 1.430 | 1.453 | 332,099,744 | +0.00(+0.23%) |
Jul 29, 2005 | 1.480 | 1.508 | 1.436 | 1.449 | 592,471,488 | -0.04(-2.63%) |
Jul 28, 2005 | 1.490 | 1.495 | 1.471 | 1.488 | 267,831,936 | -0.01(-0.43%) |
Jul 27, 2005 | 1.489 | 1.497 | 1.450 | 1.495 | 298,335,040 | +0.01(+0.82%) |
Jul 26, 2005 | 1.495 | 1.499 | 1.473 | 1.483 | 283,116,832 | -0.01(-0.41%) |
Jul 25, 2005 | 1.495 | 1.505 | 1.486 | 1.489 | 310,324,512 | -0.01(-0.43%) |
Jul 22, 2005 | 1.476 | 1.495 | 1.474 | 1.495 | 317,234,592 | +0.02(+1.64%) |
Jul 21, 2005 | 1.485 | 1.496 | 1.458 | 1.471 | 426,451,264 | -0.01(-0.78%) |
Jul 20, 2005 | 1.456 | 1.488 | 1.449 | 1.483 | 479,055,040 | +0.01(+1.02%) |
Jul 19, 2005 | 1.411 | 1.469 | 1.396 | 1.468 | 706,691,008 | +0.06(+4.10%) |
Jul 18, 2005 | 1.407 | 1.431 | 1.406 | 1.410 | 617,482,368 | -0.00(-0.14%) |
Jul 15, 2005 | 1.392 | 1.413 | 1.375 | 1.412 | 723,299,264 | +0.03(+1.96%) |
Jul 14, 2005 | 1.386 | 1.427 | 1.367 | 1.385 | 2,203,345,920 | +0.08(+6.26%) |
Jul 13, 2005 | 1.301 | 1.308 | 1.288 | 1.303 | 822,480,960 | +0.00(+0.29%) |
Jul 12, 2005 | 1.299 | 1.305 | 1.288 | 1.299 | 408,195,904 | +0.00(+0.37%) |
Jul 11, 2005 | 1.304 | 1.313 | 1.284 | 1.295 | 416,207,744 | -0.01(-0.39%) |
Jul 08, 2005 | 1.287 | 1.301 | 1.273 | 1.300 | 305,736,704 | +0.02(+1.65%) |
Jul 07, 2005 | 1.251 | 1.283 | 1.250 | 1.279 | 403,899,392 | +0.01(+0.64%) |
Jul 06, 2005 | 1.281 | 1.297 | 1.264 | 1.270 | 419,639,168 | -0.02(-1.55%) |
Jul 05, 2005 | 1.244 | 1.296 | 1.240 | 1.291 | 479,084,064 | +0.05(+4.05%) |
Jul 01, 2005 | 1.251 | 1.256 | 1.233 | 1.240 | 263,633,072 | -0.01(-0.84%) |
Jun 30, 2005 | 1.244 | 1.263 | 1.234 | 1.251 | 439,260,704 | +0.01(+1.21%) |
Jun 29, 2005 | 1.265 | 1.267 | 1.227 | 1.236 | 477,991,712 | -0.03(-2.52%) |
Jun 28, 2005 | 1.274 | 1.277 | 1.263 | 1.268 | 369,552,960 | +0.01(+0.57%) |
Jun 27, 2005 | 1.252 | 1.295 | 1.246 | 1.261 | 632,319,680 | -0.02(-1.75%) |
Jun 24, 2005 | 1.328 | 1.329 | 1.280 | 1.283 | 481,703,872 | -0.04(-2.91%) |
Jun 23, 2005 | 1.319 | 1.352 | 1.313 | 1.321 | 709,128,256 | +0.01(+0.88%) |
Jun 22, 2005 | 1.300 | 1.312 | 1.296 | 1.310 | 451,555,424 | +0.02(+1.82%) |
Jun 21, 2005 | 1.282 | 1.298 | 1.270 | 1.286 | 390,083,648 | +0.01(+0.66%) |
Jun 20, 2005 | 1.286 | 1.294 | 1.273 | 1.278 | 341,915,136 | -0.02(-1.83%) |
Jun 17, 2005 | 1.307 | 1.310 | 1.285 | 1.302 | 632,097,600 | +0.01(+0.87%) |
Jun 16, 2005 | 1.264 | 1.294 | 1.251 | 1.291 | 582,555,264 | +0.03(+2.29%) |
Jun 15, 2005 | 1.253 | 1.267 | 1.233 | 1.262 | 595,612,864 | +0.04(+3.14%) |
Jun 14, 2005 | 1.221 | 1.228 | 1.215 | 1.223 | 367,919,328 | +0.00(+0.28%) |
Jun 13, 2005 | 1.220 | 1.244 | 1.217 | 1.220 | 458,258,240 | +0.00(+0.25%) |
Jun 10, 2005 | 1.271 | 1.271 | 1.207 | 1.217 | 713,874,176 | -0.06(-4.89%) |
Jun 09, 2005 | 1.257 | 1.289 | 1.251 | 1.279 | 410,537,088 | +0.02(+1.98%) |
Jun 08, 2005 | 1.245 | 1.266 | 1.243 | 1.255 | 434,394,816 | +0.01(+1.04%) |
Jun 07, 2005 | 1.278 | 1.282 | 1.239 | 1.242 | 785,180,608 | -0.05(-3.64%) |
Jun 06, 2005 | 1.302 | 1.313 | 1.276 | 1.288 | 853,748,096 | -0.01(-0.84%) |
Jun 03, 2005 | 1.297 | 1.311 | 1.283 | 1.299 | 1,006,370,560 | -0.06(-4.50%) |
Jun 02, 2005 | 1.361 | 1.370 | 1.346 | 1.361 | 393,442,560 | -0.01(-0.64%) |