Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2005 | 1.230 | 1.245 | 1.224 | 1.238 | 490,039,104 | +0.01(+1.03%) |
Apr 29, 2005 | 1.228 | 1.231 | 1.197 | 1.225 | 706,614,976 | +0.02(+1.46%) |
Apr 28, 2005 | 1.233 | 1.235 | 1.197 | 1.208 | 606,750,400 | -0.01(-1.14%) |
Apr 27, 2005 | 1.220 | 1.235 | 1.207 | 1.222 | 645,981,120 | -0.01(-0.66%) |
Apr 26, 2005 | 1.250 | 1.275 | 1.227 | 1.230 | 855,687,552 | -0.03(-2.14%) |
Apr 25, 2005 | 1.240 | 1.258 | 1.227 | 1.257 | 785,777,536 | +0.05(+4.17%) |
Apr 22, 2005 | 1.252 | 1.257 | 1.186 | 1.206 | 882,666,240 | -0.06(-4.52%) |
Apr 21, 2005 | 1.237 | 1.264 | 1.220 | 1.263 | 802,971,648 | +0.06(+4.70%) |
Apr 20, 2005 | 1.280 | 1.282 | 1.204 | 1.207 | 1,004,989,312 | -0.05(-4.26%) |
Apr 19, 2005 | 1.244 | 1.272 | 1.219 | 1.260 | 1,142,838,272 | +0.05(+4.13%) |
Apr 18, 2005 | 1.189 | 1.233 | 1.155 | 1.210 | 1,395,411,072 | +0.01(+0.76%) |
Apr 15, 2005 | 1.244 | 1.266 | 1.199 | 1.201 | 1,818,698,112 | -0.06(-5.13%) |
Apr 14, 2005 | 1.319 | 1.359 | 1.252 | 1.266 | 2,899,951,104 | -0.13(-9.21%) |
Apr 13, 2005 | 1.459 | 1.461 | 1.372 | 1.395 | 1,500,103,296 | -0.06(-3.80%) |
Apr 12, 2005 | 1.444 | 1.468 | 1.427 | 1.450 | 1,033,578,496 | +0.03(+1.76%) |
Apr 11, 2005 | 1.500 | 1.504 | 1.424 | 1.424 | 866,186,240 | -0.06(-4.16%) |
Apr 08, 2005 | 1.485 | 1.510 | 1.479 | 1.486 | 683,685,888 | +0.01(+0.41%) |
Apr 07, 2005 | 1.438 | 1.487 | 1.436 | 1.480 | 533,893,216 | +0.04(+2.91%) |
Apr 06, 2005 | 1.441 | 1.455 | 1.432 | 1.438 | 436,959,456 | +0.01(+1.05%) |
Apr 05, 2005 | 1.401 | 1.435 | 1.396 | 1.423 | 587,114,816 | +0.03(+1.95%) |
Apr 04, 2005 | 1.393 | 1.404 | 1.365 | 1.396 | 609,876,288 | +0.01(+0.49%) |
Apr 01, 2005 | 1.430 | 1.433 | 1.379 | 1.389 | 675,458,496 | -0.03(-1.87%) |
Mar 31, 2005 | 1.442 | 1.445 | 1.413 | 1.416 | 669,499,648 | -0.04(-2.64%) |
Mar 30, 2005 | 1.430 | 1.454 | 1.421 | 1.454 | 415,995,232 | +0.04(+2.52%) |
Mar 29, 2005 | 1.446 | 1.455 | 1.410 | 1.419 | 486,760,448 | -0.03(-1.83%) |
Mar 28, 2005 | 1.453 | 1.460 | 1.443 | 1.445 | 291,862,976 | +0.00(+0.07%) |
Mar 24, 2005 | 1.458 | 1.461 | 1.444 | 1.444 | 371,300,736 | -0.00(-0.12%) |
Mar 23, 2005 | 1.442 | 1.475 | 1.428 | 1.446 | 641,882,624 | -0.01(-0.65%) |
Mar 22, 2005 | 1.485 | 1.494 | 1.450 | 1.455 | 580,007,680 | -0.03(-1.99%) |
Mar 21, 2005 | 1.471 | 1.494 | 1.456 | 1.485 | 568,900,416 | +0.03(+1.72%) |
Mar 18, 2005 | 1.472 | 1.476 | 1.444 | 1.460 | 1,026,721,280 | +0.02(+1.68%) |
Mar 17, 2005 | 1.411 | 1.457 | 1.404 | 1.436 | 844,000,768 | +0.04(+2.60%) |
Mar 16, 2005 | 1.400 | 1.438 | 1.386 | 1.399 | 735,847,040 | +0.01(+0.54%) |
Mar 15, 2005 | 1.381 | 1.398 | 1.368 | 1.392 | 538,487,680 | +0.02(+1.59%) |
Mar 14, 2005 | 1.377 | 1.386 | 1.343 | 1.370 | 636,004,672 | +0.00(+0.12%) |
Mar 11, 2005 | 1.366 | 1.379 | 1.352 | 1.368 | 665,145,536 | +0.01(+1.10%) |
Mar 10, 2005 | 1.343 | 1.368 | 1.329 | 1.353 | 817,112,832 | +0.02(+1.22%) |
Mar 09, 2005 | 1.347 | 1.369 | 1.319 | 1.337 | 1,390,084,992 | -0.04(-2.91%) |
Mar 08, 2005 | 1.424 | 1.433 | 1.363 | 1.377 | 1,073,636,800 | -0.08(-5.19%) |
Mar 07, 2005 | 1.454 | 1.470 | 1.439 | 1.453 | 474,055,680 | -0.00(-0.14%) |
Mar 04, 2005 | 1.453 | 1.461 | 1.422 | 1.455 | 795,250,176 | +0.03(+2.44%) |
Mar 03, 2005 | 1.508 | 1.509 | 1.401 | 1.420 | 1,484,877,696 | -0.08(-5.28%) |
Mar 02, 2005 | 1.504 | 1.525 | 1.498 | 1.499 | 481,890,304 | -0.01(-0.85%) |