Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.778 | 1.823 | 1.763 | 1.822 | 558,891,456 | +0.04(+2.43%) |
Sep 29, 2005 | 1.741 | 1.787 | 1.726 | 1.778 | 669,363,008 | +0.04(+2.47%) |
Sep 28, 2005 | 1.803 | 1.805 | 1.719 | 1.736 | 1,183,201,408 | -0.08(-4.42%) |
Sep 27, 2005 | 1.832 | 1.843 | 1.816 | 1.816 | 359,190,080 | -0.01(-0.74%) |
Sep 26, 2005 | 1.836 | 1.854 | 1.812 | 1.829 | 574,509,760 | +0.02(+1.20%) |
Sep 23, 2005 | 1.808 | 1.818 | 1.761 | 1.808 | 586,979,072 | +0.04(+2.50%) |
Sep 22, 2005 | 1.764 | 1.783 | 1.744 | 1.764 | 487,578,464 | -0.01(-0.40%) |
Sep 21, 2005 | 1.800 | 1.803 | 1.762 | 1.771 | 453,946,720 | -0.04(-2.03%) |
Sep 20, 2005 | 1.801 | 1.828 | 1.798 | 1.807 | 862,300,032 | +0.02(+1.04%) |
Sep 19, 2005 | 1.735 | 1.797 | 1.735 | 1.789 | 823,756,288 | +0.05(+2.79%) |
Sep 16, 2005 | 1.706 | 1.740 | 1.697 | 1.740 | 621,401,600 | +0.05(+2.69%) |
Sep 15, 2005 | 1.699 | 1.705 | 1.676 | 1.695 | 436,398,048 | +0.01(+0.52%) |
Sep 14, 2005 | 1.739 | 1.739 | 1.681 | 1.686 | 498,867,392 | -0.04(-2.38%) |
Sep 13, 2005 | 1.734 | 1.743 | 1.710 | 1.727 | 517,940,128 | -0.02(-1.13%) |
Sep 12, 2005 | 1.736 | 1.754 | 1.719 | 1.747 | 475,644,864 | +0.00(+0.18%) |
Sep 09, 2005 | 1.701 | 1.745 | 1.692 | 1.743 | 647,088,768 | +0.05(+3.07%) |
Sep 08, 2005 | 1.677 | 1.703 | 1.670 | 1.691 | 738,367,680 | +0.04(+2.26%) |
Sep 07, 2005 | 1.667 | 1.679 | 1.628 | 1.654 | 1,011,506,176 | -0.00(-0.25%) |
Sep 06, 2005 | 1.587 | 1.661 | 1.582 | 1.658 | 859,833,792 | +0.09(+5.58%) |
Sep 02, 2005 | 1.573 | 1.590 | 1.567 | 1.571 | 231,598,112 | -0.00(-0.09%) |
Sep 01, 2005 | 1.597 | 1.603 | 1.566 | 1.572 | 374,424,992 | -0.02(-1.34%) |
Aug 31, 2005 | 1.590 | 1.598 | 1.572 | 1.593 | 423,497,728 | +0.01(+0.69%) |
Aug 30, 2005 | 1.563 | 1.590 | 1.560 | 1.582 | 545,128,576 | +0.02(+1.59%) |
Aug 29, 2005 | 1.538 | 1.564 | 1.538 | 1.558 | 268,850,656 | +0.00(+0.22%) |
Aug 26, 2005 | 1.567 | 1.575 | 1.541 | 1.554 | 274,351,520 | -0.01(-0.69%) |
Aug 25, 2005 | 1.567 | 1.580 | 1.557 | 1.565 | 290,360,736 | +0.01(+0.63%) |
Aug 24, 2005 | 1.549 | 1.601 | 1.549 | 1.555 | 601,118,656 | +0.00(+0.07%) |
Aug 23, 2005 | 1.558 | 1.566 | 1.540 | 1.554 | 310,700,832 | -0.00(-0.28%) |
Aug 22, 2005 | 1.568 | 1.589 | 1.538 | 1.559 | 407,684,416 | +0.00(+0.09%) |
Aug 19, 2005 | 1.573 | 1.587 | 1.555 | 1.557 | 401,363,680 | -0.02(-1.02%) |
Aug 18, 2005 | 1.594 | 1.597 | 1.555 | 1.573 | 465,155,008 | -0.03(-1.80%) |
Aug 17, 2005 | 1.577 | 1.612 | 1.576 | 1.602 | 533,136,352 | +0.03(+1.95%) |
Aug 16, 2005 | 1.610 | 1.614 | 1.570 | 1.572 | 565,249,280 | -0.05(-3.00%) |
Aug 15, 2005 | 1.579 | 1.642 | 1.578 | 1.620 | 1,141,080,832 | +0.05(+3.43%) |
Aug 12, 2005 | 1.477 | 1.571 | 1.473 | 1.566 | 980,377,664 | +0.07(+4.77%) |
Aug 11, 2005 | 1.474 | 1.499 | 1.470 | 1.495 | 286,382,688 | +0.02(+1.43%) |
Aug 10, 2005 | 1.495 | 1.508 | 1.472 | 1.474 | 380,143,776 | -0.01(-1.00%) |
Aug 09, 2005 | 1.459 | 1.491 | 1.458 | 1.489 | 407,468,416 | +0.04(+2.74%) |
Aug 08, 2005 | 1.461 | 1.470 | 1.448 | 1.449 | 186,050,032 | -0.01(-0.79%) |
Aug 05, 2005 | 1.444 | 1.473 | 1.428 | 1.461 | 254,849,504 | +0.01(+0.66%) |
Aug 04, 2005 | 1.457 | 1.461 | 1.437 | 1.451 | 290,768,032 | -0.02(-1.18%) |
Aug 03, 2005 | 1.468 | 1.472 | 1.453 | 1.469 | 275,082,560 | +0.00(+0.07%) |
Aug 02, 2005 | 1.457 | 1.478 | 1.448 | 1.468 | 312,694,560 | +0.01(+1.03%) |
Aug 01, 2005 | 1.446 | 1.464 | 1.430 | 1.453 | 332,100,256 | +0.00(+0.23%) |
Jul 29, 2005 | 1.480 | 1.508 | 1.436 | 1.449 | 592,472,384 | -0.04(-2.63%) |
Jul 28, 2005 | 1.490 | 1.495 | 1.471 | 1.488 | 267,832,352 | -0.01(-0.43%) |
Jul 27, 2005 | 1.489 | 1.497 | 1.450 | 1.495 | 298,335,520 | +0.01(+0.82%) |
Jul 26, 2005 | 1.495 | 1.499 | 1.473 | 1.483 | 283,117,280 | -0.01(-0.41%) |
Jul 25, 2005 | 1.495 | 1.505 | 1.486 | 1.489 | 310,324,992 | -0.01(-0.43%) |
Jul 22, 2005 | 1.476 | 1.495 | 1.474 | 1.495 | 317,235,104 | +0.02(+1.64%) |
Jul 21, 2005 | 1.485 | 1.496 | 1.458 | 1.471 | 426,451,904 | -0.01(-0.78%) |
Jul 20, 2005 | 1.456 | 1.488 | 1.449 | 1.483 | 479,055,776 | +0.01(+1.02%) |
Jul 19, 2005 | 1.411 | 1.469 | 1.396 | 1.468 | 706,692,096 | +0.06(+4.10%) |
Jul 18, 2005 | 1.407 | 1.431 | 1.406 | 1.410 | 617,483,264 | -0.00(-0.14%) |
Jul 15, 2005 | 1.392 | 1.413 | 1.375 | 1.412 | 723,300,352 | +0.03(+1.96%) |
Jul 14, 2005 | 1.386 | 1.427 | 1.367 | 1.385 | 2,203,349,248 | +0.08(+6.26%) |
Jul 13, 2005 | 1.301 | 1.308 | 1.288 | 1.303 | 822,482,176 | +0.00(+0.29%) |
Jul 12, 2005 | 1.299 | 1.305 | 1.288 | 1.299 | 408,196,512 | +0.00(+0.37%) |
Jul 11, 2005 | 1.304 | 1.313 | 1.284 | 1.295 | 416,208,384 | -0.01(-0.39%) |
Jul 08, 2005 | 1.287 | 1.301 | 1.273 | 1.300 | 305,737,184 | +0.02(+1.65%) |
Jul 07, 2005 | 1.251 | 1.283 | 1.250 | 1.279 | 403,900,000 | +0.01(+0.64%) |
Jul 06, 2005 | 1.281 | 1.297 | 1.264 | 1.270 | 419,639,808 | -0.02(-1.55%) |
Jul 05, 2005 | 1.244 | 1.296 | 1.240 | 1.291 | 479,084,800 | +0.05(+4.05%) |