Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 1.673 | 1.678 | 1.647 | 1.655 | 114,452,416 | -0.01(-0.78%) |
Jun 29, 2005 | 1.685 | 1.704 | 1.663 | 1.667 | 97,080,096 | -0.02(-1.07%) |
Jun 28, 2005 | 1.730 | 1.732 | 1.679 | 1.685 | 140,707,440 | -0.04(-2.29%) |
Jun 27, 2005 | 1.746 | 1.752 | 1.708 | 1.725 | 91,527,976 | -0.03(-1.48%) |
Jun 24, 2005 | 1.765 | 1.772 | 1.744 | 1.751 | 74,383,760 | -0.02(-1.16%) |
Jun 23, 2005 | 1.757 | 1.778 | 1.755 | 1.772 | 106,352,776 | +0.01(+0.60%) |
Jun 22, 2005 | 1.775 | 1.792 | 1.757 | 1.761 | 50,161,780 | -0.01(-0.45%) |
Jun 21, 2005 | 1.780 | 1.790 | 1.764 | 1.769 | 89,235,360 | -0.02(-0.87%) |
Jun 20, 2005 | 1.752 | 1.798 | 1.752 | 1.784 | 102,010,216 | +0.02(+1.08%) |
Jun 17, 2005 | 1.794 | 1.804 | 1.758 | 1.766 | 96,530,120 | -0.01(-0.76%) |
Jun 16, 2005 | 1.760 | 1.790 | 1.758 | 1.779 | 87,337,936 | +0.02(+0.96%) |
Jun 15, 2005 | 1.767 | 1.770 | 1.726 | 1.762 | 103,352,136 | +0.01(+0.57%) |
Jun 14, 2005 | 1.741 | 1.758 | 1.740 | 1.752 | 72,821,880 | +0.01(+0.49%) |
Jun 13, 2005 | 1.734 | 1.770 | 1.732 | 1.744 | 78,293,800 | -0.00(-0.23%) |
Jun 10, 2005 | 1.762 | 1.764 | 1.724 | 1.748 | 69,348,056 | -0.01(-0.71%) |
Jun 09, 2005 | 1.746 | 1.764 | 1.720 | 1.760 | 77,546,240 | +0.02(+1.06%) |
Jun 08, 2005 | 1.770 | 1.774 | 1.740 | 1.742 | 106,306,456 | -0.03(-1.47%) |
Jun 07, 2005 | 1.796 | 1.810 | 1.764 | 1.768 | 97,876,496 | -0.02(-1.17%) |
Jun 06, 2005 | 1.777 | 1.801 | 1.774 | 1.788 | 77,649,496 | +0.01(+0.51%) |
Jun 03, 2005 | 1.823 | 1.825 | 1.766 | 1.780 | 96,875,296 | -0.04(-2.25%) |
Jun 02, 2005 | 1.817 | 1.846 | 1.810 | 1.821 | 95,558,720 | -0.00(-0.25%) |
Jun 01, 2005 | 1.778 | 1.849 | 1.772 | 1.825 | 206,956,464 | +0.05(+2.79%) |
May 31, 2005 | 1.768 | 1.802 | 1.764 | 1.776 | 98,600,416 | +0.00(+0.03%) |
May 27, 2005 | 1.761 | 1.778 | 1.758 | 1.775 | 65,750,940 | +0.00(+0.14%) |
May 26, 2005 | 1.764 | 1.784 | 1.758 | 1.772 | 95,775,080 | +0.01(+0.57%) |
May 25, 2005 | 1.764 | 1.772 | 1.760 | 1.762 | 77,682,816 | -0.01(-0.82%) |
May 24, 2005 | 1.774 | 1.778 | 1.756 | 1.777 | 118,334,000 | -0.01(-0.39%) |
May 23, 2005 | 1.778 | 1.801 | 1.770 | 1.784 | 114,795,760 | +0.01(+0.51%) |
May 20, 2005 | 1.772 | 1.780 | 1.748 | 1.775 | 100,893,480 | -0.00(-0.25%) |
May 19, 2005 | 1.768 | 1.796 | 1.766 | 1.780 | 107,160,800 | +0.01(+0.74%) |
May 18, 2005 | 1.740 | 1.798 | 1.736 | 1.766 | 191,404,000 | +0.03(+1.73%) |
May 17, 2005 | 1.722 | 1.741 | 1.704 | 1.736 | 66,313,620 | +0.01(+0.55%) |
May 16, 2005 | 1.702 | 1.738 | 1.696 | 1.727 | 85,779,720 | +0.03(+1.89%) |
May 13, 2005 | 1.700 | 1.718 | 1.690 | 1.695 | 79,835,616 | +0.00(+0.15%) |
May 12, 2005 | 1.685 | 1.706 | 1.677 | 1.692 | 120,253,656 | +0.00(+0.09%) |
May 11, 2005 | 1.715 | 1.726 | 1.683 | 1.691 | 122,944,296 | -0.02(-1.20%) |
May 10, 2005 | 1.720 | 1.724 | 1.701 | 1.712 | 109,549,640 | -0.02(-1.18%) |
May 09, 2005 | 1.720 | 1.740 | 1.712 | 1.732 | 88,767,080 | +0.01(+0.35%) |
May 06, 2005 | 1.712 | 1.734 | 1.707 | 1.726 | 134,422,752 | +0.03(+1.65%) |
May 05, 2005 | 1.698 | 1.709 | 1.679 | 1.698 | 92,380,496 | +0.00(+0.00%) |
May 04, 2005 | 1.667 | 1.706 | 1.663 | 1.698 | 155,687,536 | +0.04(+2.26%) |
May 03, 2005 | 1.647 | 1.678 | 1.645 | 1.661 | 135,783,552 | +0.01(+0.33%) |
May 02, 2005 | 1.615 | 1.664 | 1.605 | 1.655 | 182,402,512 | +0.04(+2.29%) |
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%) |