Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.265 | 2.288 | 2.231 | 2.257 | 210,469,136 | -0.03(-1.16%) |
Jul 28, 2005 | 2.177 | 2.291 | 2.168 | 2.284 | 503,183,200 | +0.10(+4.65%) |
Jul 27, 2005 | 2.100 | 2.187 | 2.092 | 2.183 | 921,931,776 | +0.30(+15.66%) |
Jul 26, 2005 | 1.911 | 1.938 | 1.886 | 1.887 | 321,424,992 | -0.01(-0.55%) |
Jul 25, 2005 | 1.900 | 1.952 | 1.893 | 1.897 | 109,399,576 | +0.00(+0.00%) |
Jul 22, 2005 | 1.895 | 1.911 | 1.862 | 1.897 | 117,498,000 | +0.00(+0.00%) |
Jul 21, 2005 | 1.948 | 1.988 | 1.888 | 1.897 | 221,466,816 | -0.01(-0.58%) |
Jul 20, 2005 | 1.875 | 1.913 | 1.865 | 1.909 | 127,763,000 | +0.00(+0.00%) |
Jul 19, 2005 | 1.869 | 1.909 | 1.835 | 1.909 | 117,114,936 | +0.05(+2.64%) |
Jul 18, 2005 | 1.847 | 1.859 | 1.838 | 1.859 | 59,469,760 | +0.00(+0.11%) |
Jul 15, 2005 | 1.867 | 1.875 | 1.837 | 1.857 | 104,308,176 | -0.00(-0.11%) |
Jul 14, 2005 | 1.859 | 1.871 | 1.844 | 1.859 | 117,314,800 | +0.03(+1.86%) |
Jul 13, 2005 | 1.813 | 1.827 | 1.810 | 1.825 | 64,072,460 | +0.01(+0.55%) |
Jul 12, 2005 | 1.774 | 1.827 | 1.773 | 1.815 | 117,545,096 | +0.04(+2.02%) |
Jul 11, 2005 | 1.736 | 1.784 | 1.730 | 1.780 | 104,600,736 | +0.04(+2.45%) |
Jul 08, 2005 | 1.706 | 1.738 | 1.692 | 1.737 | 85,173,320 | +0.04(+2.30%) |
Jul 07, 2005 | 1.690 | 1.726 | 1.690 | 1.698 | 85,077,136 | -0.01(-0.29%) |
Jul 06, 2005 | 1.700 | 1.720 | 1.693 | 1.703 | 87,943,056 | -0.00(-0.06%) |
Jul 05, 2005 | 1.675 | 1.724 | 1.673 | 1.704 | 147,680,000 | +0.06(+3.56%) |
Jul 01, 2005 | 1.662 | 1.663 | 1.639 | 1.645 | 58,684,000 | -0.01(-0.54%) |
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%) |