Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.764 | 1.798 | 1.760 | 1.771 | 98,832,280 | +0.00(+0.03%) |
May 27, 2005 | 1.757 | 1.773 | 1.753 | 1.771 | 65,905,556 | +0.00(+0.14%) |
May 26, 2005 | 1.760 | 1.780 | 1.754 | 1.768 | 96,000,296 | +0.01(+0.57%) |
May 25, 2005 | 1.759 | 1.768 | 1.755 | 1.758 | 77,865,496 | -0.01(-0.82%) |
May 24, 2005 | 1.770 | 1.774 | 1.752 | 1.773 | 118,612,264 | -0.01(-0.39%) |
May 23, 2005 | 1.774 | 1.797 | 1.765 | 1.780 | 115,065,704 | +0.01(+0.51%) |
May 20, 2005 | 1.768 | 1.776 | 1.744 | 1.771 | 101,130,736 | -0.00(-0.25%) |
May 19, 2005 | 1.764 | 1.791 | 1.762 | 1.775 | 107,412,792 | +0.01(+0.74%) |
May 18, 2005 | 1.736 | 1.794 | 1.732 | 1.762 | 191,854,096 | +0.03(+1.73%) |
May 17, 2005 | 1.718 | 1.737 | 1.700 | 1.732 | 66,469,560 | +0.01(+0.55%) |
May 16, 2005 | 1.698 | 1.734 | 1.692 | 1.723 | 85,981,432 | +0.03(+1.89%) |
May 13, 2005 | 1.696 | 1.713 | 1.686 | 1.691 | 80,023,360 | +0.00(+0.15%) |
May 12, 2005 | 1.681 | 1.702 | 1.674 | 1.689 | 120,536,440 | +0.00(+0.09%) |
May 11, 2005 | 1.711 | 1.721 | 1.679 | 1.687 | 123,233,408 | -0.02(-1.20%) |
May 10, 2005 | 1.716 | 1.719 | 1.697 | 1.707 | 109,807,248 | -0.02(-1.18%) |
May 09, 2005 | 1.716 | 1.736 | 1.708 | 1.728 | 88,975,816 | +0.01(+0.35%) |
May 06, 2005 | 1.708 | 1.730 | 1.703 | 1.722 | 134,738,864 | +0.03(+1.65%) |
May 05, 2005 | 1.694 | 1.705 | 1.676 | 1.694 | 92,597,736 | +0.00(+0.00%) |
May 04, 2005 | 1.664 | 1.702 | 1.660 | 1.694 | 156,053,648 | +0.04(+2.26%) |
May 03, 2005 | 1.643 | 1.674 | 1.641 | 1.657 | 136,102,864 | +0.01(+0.33%) |
May 02, 2005 | 1.611 | 1.660 | 1.601 | 1.651 | 182,831,440 | +0.04(+2.29%) |
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%) |