Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.578 | 1.618 | 1.565 | 1.617 | 629,680,448 | +0.04(+2.43%) |
Sep 29, 2005 | 1.545 | 1.586 | 1.532 | 1.579 | 754,144,256 | +0.04(+2.47%) |
Sep 28, 2005 | 1.601 | 1.602 | 1.526 | 1.541 | 1,333,065,216 | -0.07(-4.42%) |
Sep 27, 2005 | 1.626 | 1.636 | 1.611 | 1.612 | 404,684,960 | -0.01(-0.74%) |
Sep 26, 2005 | 1.630 | 1.645 | 1.608 | 1.624 | 647,276,928 | +0.02(+1.20%) |
Sep 23, 2005 | 1.604 | 1.614 | 1.563 | 1.604 | 661,325,632 | +0.04(+2.50%) |
Sep 22, 2005 | 1.565 | 1.582 | 1.548 | 1.565 | 549,334,976 | -0.01(-0.40%) |
Sep 21, 2005 | 1.597 | 1.600 | 1.564 | 1.572 | 511,443,456 | -0.03(-2.03%) |
Sep 20, 2005 | 1.598 | 1.623 | 1.596 | 1.604 | 971,518,592 | +0.02(+1.04%) |
Sep 19, 2005 | 1.540 | 1.595 | 1.540 | 1.588 | 928,092,928 | +0.04(+2.79%) |
Sep 16, 2005 | 1.515 | 1.544 | 1.506 | 1.544 | 700,108,096 | +0.04(+2.69%) |
Sep 15, 2005 | 1.508 | 1.513 | 1.488 | 1.504 | 491,672,064 | +0.01(+0.52%) |
Sep 14, 2005 | 1.544 | 1.544 | 1.492 | 1.496 | 562,053,760 | -0.04(-2.38%) |
Sep 13, 2005 | 1.539 | 1.547 | 1.518 | 1.533 | 583,542,272 | -0.02(-1.13%) |
Sep 12, 2005 | 1.541 | 1.557 | 1.525 | 1.550 | 535,889,856 | +0.00(+0.18%) |
Sep 09, 2005 | 1.510 | 1.549 | 1.502 | 1.547 | 729,048,832 | +0.05(+3.07%) |
Sep 08, 2005 | 1.488 | 1.512 | 1.482 | 1.501 | 831,889,088 | +0.03(+2.26%) |
Sep 07, 2005 | 1.479 | 1.490 | 1.445 | 1.468 | 1,139,623,168 | -0.00(-0.25%) |
Sep 06, 2005 | 1.408 | 1.474 | 1.404 | 1.472 | 968,740,032 | +0.08(+5.58%) |
Sep 02, 2005 | 1.396 | 1.411 | 1.391 | 1.394 | 260,932,240 | -0.00(-0.09%) |
Sep 01, 2005 | 1.417 | 1.423 | 1.390 | 1.395 | 421,849,536 | -0.02(-1.34%) |
Aug 31, 2005 | 1.411 | 1.418 | 1.395 | 1.414 | 477,137,792 | +0.01(+0.69%) |
Aug 30, 2005 | 1.387 | 1.411 | 1.385 | 1.405 | 614,174,336 | +0.02(+1.59%) |
Aug 29, 2005 | 1.365 | 1.388 | 1.365 | 1.383 | 302,903,168 | +0.00(+0.22%) |
Aug 26, 2005 | 1.391 | 1.398 | 1.368 | 1.379 | 309,100,768 | -0.01(-0.69%) |
Aug 25, 2005 | 1.391 | 1.402 | 1.382 | 1.389 | 327,137,728 | +0.01(+0.63%) |
Aug 24, 2005 | 1.375 | 1.421 | 1.375 | 1.380 | 677,256,128 | +0.00(+0.07%) |
Aug 23, 2005 | 1.383 | 1.390 | 1.367 | 1.379 | 350,054,080 | -0.00(-0.28%) |
Aug 22, 2005 | 1.392 | 1.410 | 1.365 | 1.383 | 459,321,568 | +0.00(+0.09%) |
Aug 19, 2005 | 1.396 | 1.408 | 1.380 | 1.382 | 452,200,256 | -0.01(-1.01%) |
Aug 18, 2005 | 1.415 | 1.417 | 1.380 | 1.396 | 524,071,392 | -0.03(-1.80%) |
Aug 17, 2005 | 1.399 | 1.431 | 1.398 | 1.422 | 600,663,232 | +0.03(+1.95%) |
Aug 16, 2005 | 1.429 | 1.433 | 1.394 | 1.395 | 636,843,584 | -0.04(-3.00%) |
Aug 15, 2005 | 1.402 | 1.458 | 1.401 | 1.438 | 1,285,609,728 | +0.05(+3.43%) |
Aug 12, 2005 | 1.311 | 1.394 | 1.308 | 1.390 | 1,104,551,936 | +0.06(+4.77%) |
Aug 11, 2005 | 1.309 | 1.331 | 1.304 | 1.327 | 322,655,840 | +0.02(+1.43%) |
Aug 10, 2005 | 1.327 | 1.339 | 1.306 | 1.308 | 428,292,640 | -0.01(-1.00%) |
Aug 09, 2005 | 1.295 | 1.324 | 1.294 | 1.322 | 459,078,240 | +0.04(+2.74%) |
Aug 08, 2005 | 1.297 | 1.304 | 1.285 | 1.286 | 209,615,056 | -0.01(-0.79%) |
Aug 05, 2005 | 1.281 | 1.308 | 1.267 | 1.297 | 287,128,640 | +0.01(+0.66%) |
Aug 04, 2005 | 1.294 | 1.297 | 1.275 | 1.288 | 327,596,608 | -0.02(-1.18%) |
Aug 03, 2005 | 1.303 | 1.306 | 1.290 | 1.303 | 309,924,416 | +0.00(+0.07%) |
Aug 02, 2005 | 1.294 | 1.312 | 1.285 | 1.303 | 352,300,320 | +0.01(+1.03%) |
Aug 01, 2005 | 1.284 | 1.299 | 1.269 | 1.289 | 374,163,968 | +0.00(+0.23%) |
Jul 29, 2005 | 1.314 | 1.338 | 1.275 | 1.286 | 667,514,752 | -0.03(-2.63%) |
Jul 28, 2005 | 1.322 | 1.327 | 1.306 | 1.321 | 301,755,904 | -0.01(-0.43%) |
Jul 27, 2005 | 1.322 | 1.329 | 1.287 | 1.327 | 336,122,592 | +0.01(+0.83%) |
Jul 26, 2005 | 1.327 | 1.330 | 1.308 | 1.316 | 318,976,800 | -0.01(-0.41%) |
Jul 25, 2005 | 1.327 | 1.335 | 1.319 | 1.321 | 349,630,656 | -0.01(-0.43%) |
Jul 22, 2005 | 1.310 | 1.327 | 1.309 | 1.327 | 357,415,968 | +0.02(+1.64%) |
Jul 21, 2005 | 1.318 | 1.328 | 1.294 | 1.306 | 480,466,176 | -0.01(-0.78%) |
Jul 20, 2005 | 1.293 | 1.321 | 1.286 | 1.316 | 539,732,800 | +0.01(+1.02%) |
Jul 19, 2005 | 1.252 | 1.304 | 1.239 | 1.303 | 796,201,408 | +0.05(+4.10%) |
Jul 18, 2005 | 1.249 | 1.270 | 1.248 | 1.251 | 695,693,504 | -0.00(-0.14%) |
Jul 15, 2005 | 1.236 | 1.254 | 1.220 | 1.253 | 814,913,344 | +0.02(+1.96%) |
Jul 14, 2005 | 1.230 | 1.267 | 1.213 | 1.229 | 2,482,424,832 | +0.07(+6.26%) |
Jul 13, 2005 | 1.155 | 1.161 | 1.143 | 1.157 | 926,657,472 | +0.00(+0.29%) |
Jul 12, 2005 | 1.153 | 1.158 | 1.143 | 1.153 | 459,898,528 | +0.00(+0.37%) |
Jul 11, 2005 | 1.157 | 1.166 | 1.139 | 1.149 | 468,925,184 | -0.00(-0.39%) |
Jul 08, 2005 | 1.142 | 1.155 | 1.130 | 1.154 | 344,461,728 | +0.02(+1.65%) |
Jul 07, 2005 | 1.110 | 1.139 | 1.110 | 1.135 | 455,057,824 | +0.01(+0.64%) |
Jul 06, 2005 | 1.137 | 1.151 | 1.122 | 1.128 | 472,791,232 | -0.02(-1.55%) |
Jul 05, 2005 | 1.104 | 1.151 | 1.101 | 1.145 | 539,765,504 | +0.04(+4.05%) |