Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.665 | 1.749 | 1.651 | 1.737 | 1,118,167,296 | +0.09(+5.73%) |
Oct 28, 2005 | 1.690 | 1.702 | 1.634 | 1.643 | 911,899,840 | -0.03(-1.70%) |
Oct 27, 2005 | 1.719 | 1.719 | 1.671 | 1.671 | 488,094,656 | -0.05(-2.84%) |
Oct 26, 2005 | 1.697 | 1.736 | 1.687 | 1.720 | 749,460,736 | +0.03(+1.66%) |
Oct 25, 2005 | 1.701 | 1.715 | 1.680 | 1.692 | 552,158,528 | -0.02(-1.22%) |
Oct 24, 2005 | 1.666 | 1.713 | 1.661 | 1.713 | 724,473,856 | +0.03(+2.03%) |
Oct 21, 2005 | 1.718 | 1.718 | 1.670 | 1.679 | 943,497,152 | -0.01(-0.86%) |
Oct 20, 2005 | 1.643 | 1.704 | 1.639 | 1.693 | 1,608,019,200 | +0.04(+2.18%) |
Oct 19, 2005 | 1.570 | 1.658 | 1.544 | 1.657 | 1,194,552,704 | +0.08(+5.23%) |
Oct 18, 2005 | 1.606 | 1.627 | 1.574 | 1.575 | 721,868,736 | -0.04(-2.30%) |
Oct 17, 2005 | 1.628 | 1.636 | 1.589 | 1.612 | 730,592,256 | -0.02(-1.04%) |
Oct 14, 2005 | 1.630 | 1.639 | 1.592 | 1.629 | 1,226,368,768 | +0.01(+0.48%) |
Oct 13, 2005 | 1.491 | 1.627 | 1.486 | 1.621 | 2,209,349,888 | +0.14(+9.12%) |
Oct 12, 2005 | 1.467 | 1.517 | 1.444 | 1.485 | 3,194,387,456 | -0.07(-4.54%) |
Oct 11, 2005 | 1.545 | 1.564 | 1.520 | 1.556 | 1,474,317,056 | +0.04(+2.42%) |
Oct 10, 2005 | 1.563 | 1.566 | 1.516 | 1.519 | 601,334,272 | -0.03(-1.81%) |
Oct 07, 2005 | 1.560 | 1.566 | 1.525 | 1.547 | 802,793,024 | -0.01(-0.77%) |
Oct 06, 2005 | 1.604 | 1.613 | 1.534 | 1.559 | 896,006,848 | -0.03(-2.05%) |
Oct 05, 2005 | 1.639 | 1.639 | 1.592 | 1.592 | 654,014,016 | -0.03(-1.80%) |
Oct 04, 2005 | 1.657 | 1.669 | 1.621 | 1.621 | 583,847,552 | -0.02(-1.27%) |
Oct 03, 2005 | 1.633 | 1.645 | 1.619 | 1.642 | 602,017,856 | +0.03(+1.55%) |
Sep 30, 2005 | 1.578 | 1.618 | 1.565 | 1.617 | 629,681,472 | +0.04(+2.43%) |
Sep 29, 2005 | 1.545 | 1.586 | 1.532 | 1.579 | 754,145,472 | +0.04(+2.47%) |
Sep 28, 2005 | 1.601 | 1.602 | 1.526 | 1.541 | 1,333,067,392 | -0.07(-4.42%) |
Sep 27, 2005 | 1.626 | 1.636 | 1.611 | 1.612 | 404,685,600 | -0.01(-0.74%) |
Sep 26, 2005 | 1.630 | 1.645 | 1.608 | 1.624 | 647,278,016 | +0.02(+1.20%) |
Sep 23, 2005 | 1.604 | 1.614 | 1.563 | 1.604 | 661,326,720 | +0.04(+2.50%) |
Sep 22, 2005 | 1.565 | 1.582 | 1.548 | 1.565 | 549,335,872 | -0.01(-0.40%) |
Sep 21, 2005 | 1.597 | 1.600 | 1.564 | 1.572 | 511,444,256 | -0.03(-2.03%) |
Sep 20, 2005 | 1.598 | 1.623 | 1.596 | 1.604 | 971,520,192 | +0.02(+1.04%) |
Sep 19, 2005 | 1.540 | 1.595 | 1.540 | 1.588 | 928,094,400 | +0.04(+2.79%) |
Sep 16, 2005 | 1.515 | 1.544 | 1.506 | 1.544 | 700,109,248 | +0.04(+2.69%) |
Sep 15, 2005 | 1.508 | 1.513 | 1.488 | 1.504 | 491,672,864 | +0.01(+0.52%) |
Sep 14, 2005 | 1.544 | 1.544 | 1.492 | 1.496 | 562,054,656 | -0.04(-2.38%) |
Sep 13, 2005 | 1.539 | 1.547 | 1.518 | 1.533 | 583,543,168 | -0.02(-1.13%) |
Sep 12, 2005 | 1.541 | 1.557 | 1.525 | 1.550 | 535,890,720 | +0.00(+0.18%) |
Sep 09, 2005 | 1.510 | 1.549 | 1.502 | 1.547 | 729,049,984 | +0.05(+3.07%) |
Sep 08, 2005 | 1.488 | 1.512 | 1.482 | 1.501 | 831,890,432 | +0.03(+2.26%) |
Sep 07, 2005 | 1.479 | 1.490 | 1.445 | 1.468 | 1,139,624,960 | -0.00(-0.25%) |
Sep 06, 2005 | 1.408 | 1.474 | 1.404 | 1.472 | 968,741,568 | +0.08(+5.58%) |
Sep 02, 2005 | 1.396 | 1.411 | 1.391 | 1.394 | 260,932,656 | -0.00(-0.09%) |
Sep 01, 2005 | 1.417 | 1.423 | 1.390 | 1.395 | 421,850,208 | -0.02(-1.34%) |
Aug 31, 2005 | 1.411 | 1.418 | 1.395 | 1.414 | 477,138,560 | +0.01(+0.69%) |
Aug 30, 2005 | 1.387 | 1.411 | 1.385 | 1.405 | 614,175,360 | +0.02(+1.59%) |
Aug 29, 2005 | 1.365 | 1.388 | 1.365 | 1.383 | 302,903,648 | +0.00(+0.22%) |
Aug 26, 2005 | 1.391 | 1.398 | 1.368 | 1.379 | 309,101,280 | -0.01(-0.69%) |
Aug 25, 2005 | 1.391 | 1.402 | 1.382 | 1.389 | 327,138,240 | +0.01(+0.63%) |
Aug 24, 2005 | 1.375 | 1.421 | 1.375 | 1.380 | 677,257,216 | +0.00(+0.07%) |
Aug 23, 2005 | 1.383 | 1.390 | 1.367 | 1.379 | 350,054,656 | -0.00(-0.28%) |
Aug 22, 2005 | 1.392 | 1.410 | 1.365 | 1.383 | 459,322,304 | +0.00(+0.09%) |
Aug 19, 2005 | 1.396 | 1.408 | 1.380 | 1.382 | 452,200,960 | -0.01(-1.02%) |
Aug 18, 2005 | 1.415 | 1.417 | 1.380 | 1.396 | 524,072,224 | -0.03(-1.80%) |
Aug 17, 2005 | 1.399 | 1.431 | 1.398 | 1.422 | 600,664,192 | +0.03(+1.95%) |
Aug 16, 2005 | 1.429 | 1.433 | 1.394 | 1.395 | 636,844,608 | -0.04(-3.00%) |
Aug 15, 2005 | 1.402 | 1.458 | 1.401 | 1.438 | 1,285,611,776 | +0.05(+3.43%) |
Aug 12, 2005 | 1.311 | 1.394 | 1.308 | 1.390 | 1,104,553,728 | +0.06(+4.77%) |
Aug 11, 2005 | 1.309 | 1.331 | 1.304 | 1.327 | 322,656,352 | +0.02(+1.43%) |
Aug 10, 2005 | 1.327 | 1.339 | 1.306 | 1.308 | 428,293,312 | -0.01(-1.00%) |
Aug 09, 2005 | 1.295 | 1.324 | 1.294 | 1.322 | 459,078,976 | +0.04(+2.74%) |
Aug 08, 2005 | 1.297 | 1.304 | 1.285 | 1.286 | 209,615,392 | -0.01(-0.79%) |
Aug 05, 2005 | 1.281 | 1.308 | 1.267 | 1.297 | 287,129,120 | +0.01(+0.66%) |
Aug 04, 2005 | 1.294 | 1.297 | 1.275 | 1.288 | 327,597,120 | -0.02(-1.18%) |
Aug 03, 2005 | 1.303 | 1.306 | 1.290 | 1.303 | 309,924,896 | +0.00(+0.07%) |
Aug 02, 2005 | 1.294 | 1.312 | 1.285 | 1.303 | 352,300,896 | +0.01(+1.03%) |