Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.480 | 1.508 | 1.436 | 1.449 | 592,472,384 | -0.04(-2.63%) |
Jul 28, 2005 | 1.490 | 1.495 | 1.471 | 1.488 | 267,832,352 | -0.01(-0.43%) |
Jul 27, 2005 | 1.489 | 1.497 | 1.450 | 1.495 | 298,335,520 | +0.01(+0.82%) |
Jul 26, 2005 | 1.495 | 1.499 | 1.473 | 1.483 | 283,117,280 | -0.01(-0.41%) |
Jul 25, 2005 | 1.495 | 1.505 | 1.486 | 1.489 | 310,324,992 | -0.01(-0.43%) |
Jul 22, 2005 | 1.476 | 1.495 | 1.474 | 1.495 | 317,235,104 | +0.02(+1.64%) |
Jul 21, 2005 | 1.485 | 1.496 | 1.458 | 1.471 | 426,451,904 | -0.01(-0.78%) |
Jul 20, 2005 | 1.456 | 1.488 | 1.449 | 1.483 | 479,055,776 | +0.01(+1.02%) |
Jul 19, 2005 | 1.411 | 1.469 | 1.396 | 1.468 | 706,692,096 | +0.06(+4.10%) |
Jul 18, 2005 | 1.407 | 1.431 | 1.406 | 1.410 | 617,483,264 | -0.00(-0.14%) |
Jul 15, 2005 | 1.392 | 1.413 | 1.375 | 1.412 | 723,300,352 | +0.03(+1.96%) |
Jul 14, 2005 | 1.386 | 1.427 | 1.367 | 1.385 | 2,203,349,248 | +0.08(+6.26%) |
Jul 13, 2005 | 1.301 | 1.308 | 1.288 | 1.303 | 822,482,176 | +0.00(+0.29%) |
Jul 12, 2005 | 1.299 | 1.305 | 1.288 | 1.299 | 408,196,512 | +0.00(+0.37%) |
Jul 11, 2005 | 1.304 | 1.313 | 1.284 | 1.295 | 416,208,384 | -0.01(-0.39%) |
Jul 08, 2005 | 1.287 | 1.301 | 1.273 | 1.300 | 305,737,184 | +0.02(+1.65%) |
Jul 07, 2005 | 1.251 | 1.283 | 1.250 | 1.279 | 403,900,000 | +0.01(+0.64%) |
Jul 06, 2005 | 1.281 | 1.297 | 1.264 | 1.270 | 419,639,808 | -0.02(-1.55%) |
Jul 05, 2005 | 1.244 | 1.296 | 1.240 | 1.291 | 479,084,800 | +0.05(+4.05%) |
Jul 01, 2005 | 1.251 | 1.256 | 1.233 | 1.240 | 263,633,488 | -0.01(-0.84%) |
Jun 30, 2005 | 1.244 | 1.263 | 1.234 | 1.251 | 439,261,376 | +0.01(+1.21%) |
Jun 29, 2005 | 1.265 | 1.267 | 1.227 | 1.236 | 477,992,448 | -0.03(-2.52%) |
Jun 28, 2005 | 1.274 | 1.277 | 1.263 | 1.268 | 369,553,504 | +0.01(+0.57%) |
Jun 27, 2005 | 1.252 | 1.295 | 1.246 | 1.261 | 632,320,640 | -0.02(-1.75%) |
Jun 24, 2005 | 1.328 | 1.329 | 1.280 | 1.283 | 481,704,608 | -0.04(-2.91%) |
Jun 23, 2005 | 1.319 | 1.352 | 1.313 | 1.321 | 709,129,344 | +0.01(+0.88%) |
Jun 22, 2005 | 1.300 | 1.312 | 1.296 | 1.310 | 451,556,128 | +0.02(+1.82%) |
Jun 21, 2005 | 1.282 | 1.298 | 1.270 | 1.286 | 390,084,224 | +0.01(+0.67%) |
Jun 20, 2005 | 1.286 | 1.294 | 1.273 | 1.278 | 341,915,648 | -0.02(-1.83%) |
Jun 17, 2005 | 1.307 | 1.310 | 1.285 | 1.302 | 632,098,560 | +0.01(+0.87%) |
Jun 16, 2005 | 1.264 | 1.294 | 1.251 | 1.291 | 582,556,160 | +0.03(+2.29%) |
Jun 15, 2005 | 1.253 | 1.267 | 1.233 | 1.262 | 595,613,760 | +0.04(+3.14%) |
Jun 14, 2005 | 1.221 | 1.228 | 1.215 | 1.223 | 367,919,904 | +0.00(+0.28%) |
Jun 13, 2005 | 1.220 | 1.244 | 1.217 | 1.220 | 458,258,944 | +0.00(+0.25%) |
Jun 10, 2005 | 1.271 | 1.271 | 1.207 | 1.217 | 713,875,264 | -0.06(-4.89%) |
Jun 09, 2005 | 1.257 | 1.289 | 1.251 | 1.279 | 410,537,728 | +0.02(+1.98%) |
Jun 08, 2005 | 1.245 | 1.266 | 1.243 | 1.255 | 434,395,488 | +0.01(+1.04%) |
Jun 07, 2005 | 1.278 | 1.282 | 1.239 | 1.242 | 785,181,824 | -0.05(-3.64%) |
Jun 06, 2005 | 1.302 | 1.313 | 1.276 | 1.288 | 853,749,376 | -0.01(-0.84%) |
Jun 03, 2005 | 1.297 | 1.311 | 1.283 | 1.299 | 1,006,372,096 | -0.06(-4.50%) |
Jun 02, 2005 | 1.361 | 1.370 | 1.346 | 1.361 | 393,443,168 | -0.01(-0.65%) |
Jun 01, 2005 | 1.355 | 1.385 | 1.354 | 1.369 | 478,311,648 | +0.02(+1.36%) |
May 31, 2005 | 1.382 | 1.384 | 1.345 | 1.351 | 425,824,320 | -0.03(-1.97%) |
May 27, 2005 | 1.381 | 1.386 | 1.360 | 1.378 | 332,233,600 | -0.01(-0.44%) |
May 26, 2005 | 1.357 | 1.391 | 1.318 | 1.384 | 552,688,960 | +0.03(+2.41%) |
May 25, 2005 | 1.342 | 1.357 | 1.336 | 1.352 | 436,590,976 | +0.00(+0.20%) |
May 24, 2005 | 1.340 | 1.359 | 1.326 | 1.349 | 624,837,952 | -0.00(-0.15%) |
May 23, 2005 | 1.286 | 1.356 | 1.286 | 1.351 | 1,097,602,432 | +0.08(+5.89%) |
May 20, 2005 | 1.266 | 1.279 | 1.264 | 1.276 | 476,201,376 | +0.00(+0.00%) |
May 19, 2005 | 1.216 | 1.280 | 1.216 | 1.276 | 835,400,960 | +0.06(+4.77%) |
May 18, 2005 | 1.206 | 1.276 | 1.189 | 1.218 | 669,435,584 | +0.02(+1.36%) |
May 17, 2005 | 1.194 | 1.205 | 1.174 | 1.202 | 620,352,448 | -0.01(-0.53%) |
May 16, 2005 | 1.174 | 1.213 | 1.173 | 1.208 | 501,896,224 | +0.03(+2.24%) |
May 13, 2005 | 1.162 | 1.197 | 1.158 | 1.181 | 741,340,352 | +0.02(+1.87%) |
May 12, 2005 | 1.204 | 1.209 | 1.155 | 1.160 | 1,020,746,624 | -0.05(-4.16%) |
May 11, 2005 | 1.196 | 1.212 | 1.125 | 1.210 | 2,156,158,208 | -0.03(-2.22%) |
May 10, 2005 | 1.249 | 1.266 | 1.234 | 1.238 | 471,762,720 | -0.02(-1.49%) |
May 09, 2005 | 1.267 | 1.273 | 1.249 | 1.256 | 373,894,272 | -0.01(-0.72%) |
May 06, 2005 | 1.254 | 1.268 | 1.250 | 1.265 | 343,259,136 | +0.02(+1.53%) |
May 05, 2005 | 1.266 | 1.266 | 1.239 | 1.246 | 407,689,184 | -0.02(-1.27%) |
May 04, 2005 | 1.227 | 1.264 | 1.227 | 1.262 | 482,647,776 | +0.03(+2.60%) |
May 03, 2005 | 1.237 | 1.248 | 1.224 | 1.230 | 522,474,592 | -0.01(-0.60%) |