Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.876 | 1.970 | 1.860 | 1.957 | 992,459,200 | +0.11(+5.73%) |
Oct 28, 2005 | 1.904 | 1.917 | 1.841 | 1.851 | 809,381,056 | -0.03(-1.70%) |
Oct 27, 2005 | 1.936 | 1.937 | 1.883 | 1.883 | 433,221,440 | -0.06(-2.84%) |
Oct 26, 2005 | 1.912 | 1.956 | 1.900 | 1.938 | 665,203,904 | +0.03(+1.66%) |
Oct 25, 2005 | 1.916 | 1.932 | 1.892 | 1.906 | 490,083,040 | -0.02(-1.21%) |
Oct 24, 2005 | 1.877 | 1.930 | 1.872 | 1.930 | 643,026,112 | +0.04(+2.03%) |
Oct 21, 2005 | 1.936 | 1.936 | 1.881 | 1.891 | 837,426,112 | -0.02(-0.86%) |
Oct 20, 2005 | 1.851 | 1.920 | 1.847 | 1.908 | 1,427,240,320 | +0.04(+2.18%) |
Oct 19, 2005 | 1.769 | 1.868 | 1.740 | 1.867 | 1,060,257,216 | +0.09(+5.23%) |
Oct 18, 2005 | 1.809 | 1.833 | 1.774 | 1.774 | 640,713,856 | -0.04(-2.30%) |
Oct 17, 2005 | 1.834 | 1.843 | 1.790 | 1.816 | 648,456,704 | -0.02(-1.04%) |
Oct 14, 2005 | 1.836 | 1.847 | 1.794 | 1.835 | 1,088,496,384 | +0.01(+0.48%) |
Oct 13, 2005 | 1.680 | 1.833 | 1.674 | 1.826 | 1,960,967,552 | +0.15(+9.12%) |
Oct 12, 2005 | 1.653 | 1.709 | 1.627 | 1.673 | 2,835,264,000 | -0.08(-4.54%) |
Oct 11, 2005 | 1.741 | 1.763 | 1.713 | 1.753 | 1,308,569,472 | +0.04(+2.42%) |
Oct 10, 2005 | 1.761 | 1.764 | 1.708 | 1.712 | 533,730,304 | -0.03(-1.81%) |
Oct 07, 2005 | 1.758 | 1.765 | 1.718 | 1.743 | 712,540,416 | -0.01(-0.77%) |
Oct 06, 2005 | 1.808 | 1.818 | 1.729 | 1.757 | 795,274,816 | -0.04(-2.05%) |
Oct 05, 2005 | 1.846 | 1.847 | 1.793 | 1.793 | 580,487,616 | -0.03(-1.80%) |
Oct 04, 2005 | 1.867 | 1.881 | 1.826 | 1.826 | 518,209,504 | -0.02(-1.27%) |
Oct 03, 2005 | 1.840 | 1.853 | 1.824 | 1.850 | 534,337,024 | +0.03(+1.55%) |
Sep 30, 2005 | 1.778 | 1.823 | 1.763 | 1.822 | 558,890,560 | +0.04(+2.43%) |
Sep 29, 2005 | 1.741 | 1.787 | 1.726 | 1.778 | 669,361,984 | +0.04(+2.47%) |
Sep 28, 2005 | 1.803 | 1.805 | 1.719 | 1.736 | 1,183,199,616 | -0.08(-4.42%) |
Sep 27, 2005 | 1.832 | 1.843 | 1.816 | 1.816 | 359,189,536 | -0.01(-0.74%) |
Sep 26, 2005 | 1.836 | 1.854 | 1.812 | 1.829 | 574,508,864 | +0.02(+1.20%) |
Sep 23, 2005 | 1.808 | 1.818 | 1.761 | 1.808 | 586,978,176 | +0.04(+2.51%) |
Sep 22, 2005 | 1.764 | 1.783 | 1.744 | 1.764 | 487,577,728 | -0.01(-0.40%) |
Sep 21, 2005 | 1.800 | 1.803 | 1.762 | 1.771 | 453,946,016 | -0.04(-2.03%) |
Sep 20, 2005 | 1.801 | 1.828 | 1.798 | 1.807 | 862,298,688 | +0.02(+1.04%) |
Sep 19, 2005 | 1.735 | 1.797 | 1.735 | 1.789 | 823,755,008 | +0.05(+2.79%) |
Sep 16, 2005 | 1.706 | 1.740 | 1.697 | 1.740 | 621,400,640 | +0.05(+2.69%) |
Sep 15, 2005 | 1.699 | 1.705 | 1.676 | 1.695 | 436,397,376 | +0.01(+0.52%) |
Sep 14, 2005 | 1.739 | 1.739 | 1.681 | 1.686 | 498,866,624 | -0.04(-2.38%) |
Sep 13, 2005 | 1.734 | 1.743 | 1.710 | 1.727 | 517,939,328 | -0.02(-1.13%) |
Sep 12, 2005 | 1.736 | 1.754 | 1.719 | 1.747 | 475,644,128 | +0.00(+0.18%) |
Sep 09, 2005 | 1.701 | 1.745 | 1.692 | 1.743 | 647,087,808 | +0.05(+3.07%) |
Sep 08, 2005 | 1.677 | 1.703 | 1.670 | 1.692 | 738,366,592 | +0.04(+2.26%) |
Sep 07, 2005 | 1.667 | 1.679 | 1.628 | 1.654 | 1,011,504,640 | -0.00(-0.25%) |
Sep 06, 2005 | 1.587 | 1.661 | 1.582 | 1.658 | 859,832,512 | +0.09(+5.58%) |
Sep 02, 2005 | 1.573 | 1.590 | 1.567 | 1.571 | 231,597,744 | -0.00(-0.09%) |
Sep 01, 2005 | 1.597 | 1.603 | 1.566 | 1.572 | 374,424,416 | -0.02(-1.34%) |
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%) |