Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.643 | 1.645 | 1.576 | 1.618 | 210,818,816 | -0.01(-0.49%) |
Apr 28, 2005 | 1.583 | 1.646 | 1.581 | 1.626 | 289,743,232 | +0.04(+2.52%) |
Apr 27, 2005 | 1.542 | 1.587 | 1.530 | 1.586 | 621,937,920 | -0.05(-3.03%) |
Apr 26, 2005 | 1.671 | 1.699 | 1.629 | 1.635 | 306,307,488 | -0.04(-2.45%) |
Apr 25, 2005 | 1.657 | 1.679 | 1.653 | 1.677 | 85,102,720 | +0.02(+1.48%) |
Apr 22, 2005 | 1.675 | 1.681 | 1.645 | 1.652 | 127,927,936 | -0.03(-2.05%) |
Apr 21, 2005 | 1.675 | 1.694 | 1.645 | 1.687 | 153,956,720 | +0.02(+1.44%) |
Apr 20, 2005 | 1.655 | 1.688 | 1.645 | 1.663 | 185,250,800 | +0.02(+1.43%) |
Apr 19, 2005 | 1.659 | 1.669 | 1.601 | 1.639 | 132,590,680 | -0.01(-0.67%) |
Apr 18, 2005 | 1.645 | 1.679 | 1.642 | 1.650 | 138,690,800 | -0.00(-0.06%) |
Apr 15, 2005 | 1.698 | 1.700 | 1.651 | 1.651 | 120,110,760 | -0.05(-2.80%) |
Apr 14, 2005 | 1.713 | 1.725 | 1.694 | 1.698 | 83,810,320 | -0.02(-0.96%) |
Apr 13, 2005 | 1.718 | 1.736 | 1.708 | 1.715 | 84,931,816 | -0.02(-0.95%) |
Apr 12, 2005 | 1.720 | 1.732 | 1.683 | 1.732 | 124,077,760 | +0.00(+0.09%) |
Apr 11, 2005 | 1.730 | 1.750 | 1.718 | 1.730 | 65,060,920 | +0.00(+0.00%) |
Apr 08, 2005 | 1.738 | 1.746 | 1.728 | 1.730 | 60,258,900 | -0.02(-0.86%) |
Apr 07, 2005 | 1.734 | 1.746 | 1.725 | 1.745 | 76,536,616 | +0.00(+0.23%) |
Apr 06, 2005 | 1.755 | 1.760 | 1.731 | 1.741 | 106,139,176 | -0.02(-1.30%) |
Apr 05, 2005 | 1.762 | 1.767 | 1.750 | 1.764 | 99,013,400 | +0.01(+0.80%) |
Apr 04, 2005 | 1.700 | 1.759 | 1.690 | 1.750 | 146,969,712 | +0.05(+2.91%) |
Apr 01, 2005 | 1.732 | 1.736 | 1.689 | 1.700 | 100,979,336 | -0.01(-0.76%) |
Mar 31, 2005 | 1.724 | 1.728 | 1.700 | 1.714 | 71,536,520 | -0.00(-0.15%) |
Mar 30, 2005 | 1.679 | 1.726 | 1.675 | 1.716 | 108,904,536 | +0.04(+2.66%) |
Mar 29, 2005 | 1.664 | 1.708 | 1.661 | 1.671 | 122,833,880 | +0.00(+0.12%) |
Mar 28, 2005 | 1.655 | 1.683 | 1.651 | 1.669 | 86,558,296 | +0.03(+1.55%) |
Mar 24, 2005 | 1.670 | 1.694 | 1.643 | 1.644 | 106,890,936 | -0.02(-0.90%) |
Mar 23, 2005 | 1.655 | 1.692 | 1.641 | 1.659 | 126,743,080 | +0.00(+0.09%) |
Mar 22, 2005 | 1.685 | 1.697 | 1.653 | 1.657 | 110,552,040 | -0.03(-1.54%) |
Mar 21, 2005 | 1.710 | 1.732 | 1.677 | 1.683 | 121,823,680 | -0.02(-1.43%) |
Mar 18, 2005 | 1.708 | 1.714 | 1.683 | 1.708 | 105,899,256 | +0.01(+0.56%) |
Mar 17, 2005 | 1.679 | 1.722 | 1.679 | 1.698 | 98,211,040 | +0.00(+0.30%) |
Mar 16, 2005 | 1.694 | 1.722 | 1.680 | 1.694 | 110,692,616 | -0.02(-0.91%) |
Mar 15, 2005 | 1.729 | 1.742 | 1.695 | 1.709 | 101,509,440 | -0.02(-1.21%) |
Mar 14, 2005 | 1.734 | 1.738 | 1.700 | 1.730 | 108,607,960 | -0.01(-0.43%) |
Mar 11, 2005 | 1.740 | 1.744 | 1.702 | 1.738 | 160,290,592 | -0.01(-0.46%) |
Mar 10, 2005 | 1.766 | 1.786 | 1.728 | 1.746 | 117,465,160 | -0.02(-1.38%) |
Mar 09, 2005 | 1.787 | 1.825 | 1.745 | 1.770 | 148,245,360 | -0.02(-1.20%) |
Mar 08, 2005 | 1.815 | 1.821 | 1.788 | 1.792 | 95,857,696 | -0.02(-1.35%) |
Mar 07, 2005 | 1.797 | 1.820 | 1.790 | 1.816 | 72,007,656 | +0.02(+1.31%) |
Mar 04, 2005 | 1.792 | 1.815 | 1.785 | 1.792 | 110,912,520 | +0.01(+0.56%) |
Mar 03, 2005 | 1.775 | 1.798 | 1.770 | 1.782 | 100,664,560 | +0.01(+0.42%) |
Mar 02, 2005 | 1.770 | 1.796 | 1.754 | 1.775 | 100,197,920 | +0.01(+0.31%) |
Mar 01, 2005 | 1.753 | 1.770 | 1.741 | 1.770 | 117,661,240 | +0.01(+0.60%) |
Feb 28, 2005 | 1.736 | 1.783 | 1.733 | 1.759 | 171,673,984 | +0.01(+0.54%) |
Feb 25, 2005 | 1.736 | 1.762 | 1.724 | 1.750 | 117,748,536 | +0.02(+0.86%) |
Feb 24, 2005 | 1.683 | 1.742 | 1.683 | 1.734 | 167,864,384 | +0.03(+1.61%) |
Feb 23, 2005 | 1.748 | 1.748 | 1.660 | 1.707 | 210,047,360 | -0.03(-1.67%) |
Feb 22, 2005 | 1.751 | 1.770 | 1.726 | 1.736 | 137,393,536 | -0.03(-1.67%) |
Feb 18, 2005 | 1.780 | 1.788 | 1.755 | 1.766 | 95,090,456 | -0.02(-1.06%) |
Feb 17, 2005 | 1.787 | 1.792 | 1.762 | 1.784 | 106,784,400 | +0.00(+0.08%) |
Feb 16, 2005 | 1.796 | 1.817 | 1.779 | 1.783 | 104,608,176 | -0.02(-1.33%) |
Feb 15, 2005 | 1.810 | 1.823 | 1.788 | 1.807 | 110,433,776 | +0.01(+0.31%) |
Feb 14, 2005 | 1.782 | 1.831 | 1.775 | 1.802 | 139,782,144 | +0.01(+0.70%) |
Feb 11, 2005 | 1.778 | 1.798 | 1.750 | 1.789 | 156,969,520 | +0.00(+0.00%) |
Feb 10, 2005 | 1.804 | 1.806 | 1.776 | 1.789 | 160,059,504 | -0.01(-0.31%) |
Feb 09, 2005 | 1.823 | 1.840 | 1.794 | 1.794 | 159,221,936 | -0.02(-1.13%) |
Feb 08, 2005 | 1.777 | 1.826 | 1.776 | 1.815 | 192,117,280 | +0.03(+1.71%) |
Feb 07, 2005 | 1.791 | 1.792 | 1.778 | 1.784 | 142,708,816 | -0.00(-0.08%) |
Feb 04, 2005 | 1.782 | 1.799 | 1.760 | 1.786 | 347,062,880 | -0.00(-0.08%) |
Feb 03, 2005 | 1.745 | 1.794 | 1.726 | 1.788 | 1,211,411,840 | -0.31(-14.64%) |
Feb 02, 2005 | 2.152 | 2.179 | 2.043 | 2.094 | 557,368,320 | -0.03(-1.41%) |