Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.639 | 1.641 | 1.572 | 1.614 | 211,314,576 | -0.01(-0.49%) |
Apr 28, 2005 | 1.579 | 1.642 | 1.578 | 1.622 | 290,424,576 | +0.04(+2.52%) |
Apr 27, 2005 | 1.538 | 1.583 | 1.526 | 1.582 | 623,400,448 | -0.05(-3.03%) |
Apr 26, 2005 | 1.668 | 1.695 | 1.625 | 1.632 | 307,027,808 | -0.04(-2.45%) |
Apr 25, 2005 | 1.653 | 1.676 | 1.649 | 1.673 | 85,302,840 | +0.02(+1.48%) |
Apr 22, 2005 | 1.671 | 1.678 | 1.642 | 1.648 | 128,228,768 | -0.03(-2.05%) |
Apr 21, 2005 | 1.671 | 1.691 | 1.641 | 1.683 | 154,318,752 | +0.02(+1.44%) |
Apr 20, 2005 | 1.651 | 1.684 | 1.641 | 1.659 | 185,686,432 | +0.02(+1.43%) |
Apr 19, 2005 | 1.655 | 1.665 | 1.597 | 1.635 | 132,902,472 | -0.01(-0.67%) |
Apr 18, 2005 | 1.641 | 1.675 | 1.638 | 1.646 | 139,016,944 | -0.00(-0.06%) |
Apr 15, 2005 | 1.694 | 1.696 | 1.647 | 1.647 | 120,393,208 | -0.05(-2.80%) |
Apr 14, 2005 | 1.709 | 1.721 | 1.690 | 1.695 | 84,007,400 | -0.02(-0.96%) |
Apr 13, 2005 | 1.713 | 1.731 | 1.703 | 1.711 | 85,131,544 | -0.02(-0.95%) |
Apr 12, 2005 | 1.716 | 1.728 | 1.679 | 1.727 | 124,369,536 | +0.00(+0.09%) |
Apr 11, 2005 | 1.726 | 1.746 | 1.714 | 1.726 | 65,213,912 | +0.00(+0.00%) |
Apr 08, 2005 | 1.733 | 1.742 | 1.724 | 1.726 | 60,400,600 | -0.01(-0.86%) |
Apr 07, 2005 | 1.730 | 1.742 | 1.721 | 1.741 | 76,716,600 | +0.00(+0.23%) |
Apr 06, 2005 | 1.751 | 1.756 | 1.727 | 1.737 | 106,388,768 | -0.02(-1.30%) |
Apr 05, 2005 | 1.757 | 1.763 | 1.745 | 1.760 | 99,246,232 | +0.01(+0.80%) |
Apr 04, 2005 | 1.696 | 1.755 | 1.687 | 1.746 | 147,315,328 | +0.05(+2.91%) |
Apr 01, 2005 | 1.727 | 1.731 | 1.685 | 1.697 | 101,216,800 | -0.01(-0.76%) |
Mar 31, 2005 | 1.720 | 1.723 | 1.696 | 1.709 | 71,704,744 | -0.00(-0.15%) |
Mar 30, 2005 | 1.676 | 1.722 | 1.672 | 1.712 | 109,160,632 | +0.04(+2.66%) |
Mar 29, 2005 | 1.660 | 1.703 | 1.658 | 1.668 | 123,122,728 | +0.00(+0.12%) |
Mar 28, 2005 | 1.651 | 1.679 | 1.647 | 1.666 | 86,761,848 | +0.03(+1.55%) |
Mar 24, 2005 | 1.666 | 1.690 | 1.640 | 1.640 | 107,142,296 | -0.01(-0.90%) |
Mar 23, 2005 | 1.651 | 1.688 | 1.637 | 1.655 | 127,041,120 | +0.00(+0.09%) |
Mar 22, 2005 | 1.681 | 1.693 | 1.650 | 1.654 | 110,812,008 | -0.03(-1.54%) |
Mar 21, 2005 | 1.706 | 1.727 | 1.673 | 1.680 | 122,110,152 | -0.02(-1.43%) |
Mar 18, 2005 | 1.703 | 1.710 | 1.679 | 1.704 | 106,148,288 | +0.01(+0.56%) |
Mar 17, 2005 | 1.675 | 1.718 | 1.675 | 1.695 | 98,441,984 | +0.00(+0.30%) |
Mar 16, 2005 | 1.690 | 1.718 | 1.676 | 1.690 | 110,952,920 | -0.02(-0.91%) |
Mar 15, 2005 | 1.725 | 1.738 | 1.691 | 1.705 | 101,748,144 | -0.02(-1.21%) |
Mar 14, 2005 | 1.729 | 1.733 | 1.696 | 1.726 | 108,863,360 | -0.01(-0.43%) |
Mar 11, 2005 | 1.736 | 1.739 | 1.699 | 1.733 | 160,667,536 | -0.01(-0.46%) |
Mar 10, 2005 | 1.761 | 1.781 | 1.724 | 1.741 | 117,741,384 | -0.02(-1.38%) |
Mar 09, 2005 | 1.783 | 1.821 | 1.741 | 1.766 | 148,593,968 | -0.02(-1.20%) |
Mar 08, 2005 | 1.811 | 1.817 | 1.783 | 1.787 | 96,083,112 | -0.02(-1.35%) |
Mar 07, 2005 | 1.793 | 1.816 | 1.786 | 1.812 | 72,176,992 | +0.02(+1.31%) |
Mar 04, 2005 | 1.788 | 1.811 | 1.781 | 1.788 | 111,173,336 | +0.01(+0.56%) |
Mar 03, 2005 | 1.771 | 1.794 | 1.766 | 1.778 | 100,901,280 | +0.01(+0.42%) |
Mar 02, 2005 | 1.765 | 1.792 | 1.749 | 1.771 | 100,433,536 | +0.01(+0.31%) |
Mar 01, 2005 | 1.749 | 1.766 | 1.737 | 1.765 | 117,937,928 | +0.01(+0.60%) |
Feb 28, 2005 | 1.732 | 1.779 | 1.729 | 1.755 | 172,077,680 | +0.01(+0.54%) |
Feb 25, 2005 | 1.732 | 1.757 | 1.720 | 1.745 | 118,025,432 | +0.01(+0.87%) |
Feb 24, 2005 | 1.679 | 1.738 | 1.679 | 1.730 | 168,259,120 | +0.03(+1.61%) |
Feb 23, 2005 | 1.743 | 1.744 | 1.656 | 1.703 | 210,541,296 | -0.03(-1.67%) |
Feb 22, 2005 | 1.747 | 1.765 | 1.721 | 1.732 | 137,716,624 | -0.03(-1.67%) |
Feb 18, 2005 | 1.776 | 1.783 | 1.751 | 1.761 | 95,314,072 | -0.02(-1.06%) |
Feb 17, 2005 | 1.783 | 1.788 | 1.758 | 1.780 | 107,035,504 | +0.00(+0.08%) |
Feb 16, 2005 | 1.792 | 1.813 | 1.775 | 1.779 | 104,854,168 | -0.02(-1.33%) |
Feb 15, 2005 | 1.806 | 1.818 | 1.783 | 1.803 | 110,693,472 | +0.01(+0.31%) |
Feb 14, 2005 | 1.778 | 1.827 | 1.771 | 1.797 | 140,110,848 | +0.01(+0.70%) |
Feb 11, 2005 | 1.774 | 1.793 | 1.746 | 1.785 | 157,338,640 | +0.00(+0.00%) |
Feb 10, 2005 | 1.799 | 1.801 | 1.772 | 1.785 | 160,435,888 | -0.01(-0.31%) |
Feb 09, 2005 | 1.818 | 1.836 | 1.789 | 1.790 | 159,596,352 | -0.02(-1.13%) |
Feb 08, 2005 | 1.773 | 1.822 | 1.772 | 1.811 | 192,569,056 | +0.03(+1.71%) |
Feb 07, 2005 | 1.787 | 1.788 | 1.773 | 1.780 | 143,044,400 | -0.00(-0.08%) |
Feb 04, 2005 | 1.778 | 1.795 | 1.755 | 1.782 | 347,879,008 | -0.00(-0.08%) |
Feb 03, 2005 | 1.741 | 1.790 | 1.722 | 1.783 | 1,214,260,608 | -0.31(-14.64%) |
Feb 02, 2005 | 2.147 | 2.174 | 2.038 | 2.089 | 558,678,976 | -0.03(-1.41%) |