Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.260 | 2.282 | 2.225 | 2.252 | 210,964,064 | -0.03(-1.16%) |
Jul 28, 2005 | 2.172 | 2.285 | 2.163 | 2.279 | 504,366,464 | +0.10(+4.65%) |
Jul 27, 2005 | 2.096 | 2.182 | 2.087 | 2.177 | 924,099,712 | +0.29(+15.66%) |
Jul 26, 2005 | 1.907 | 1.933 | 1.882 | 1.883 | 322,180,832 | -0.01(-0.55%) |
Jul 25, 2005 | 1.896 | 1.947 | 1.888 | 1.893 | 109,656,840 | +0.00(+0.00%) |
Jul 22, 2005 | 1.890 | 1.907 | 1.858 | 1.893 | 117,774,304 | +0.00(+0.00%) |
Jul 21, 2005 | 1.943 | 1.983 | 1.884 | 1.893 | 221,987,616 | -0.01(-0.58%) |
Jul 20, 2005 | 1.870 | 1.908 | 1.861 | 1.904 | 128,063,440 | +0.00(+0.00%) |
Jul 19, 2005 | 1.865 | 1.904 | 1.830 | 1.904 | 117,390,344 | +0.05(+2.63%) |
Jul 18, 2005 | 1.843 | 1.855 | 1.834 | 1.855 | 59,609,604 | +0.00(+0.11%) |
Jul 15, 2005 | 1.863 | 1.871 | 1.833 | 1.853 | 104,553,464 | -0.00(-0.11%) |
Jul 14, 2005 | 1.855 | 1.867 | 1.840 | 1.855 | 117,590,672 | +0.03(+1.86%) |
Jul 13, 2005 | 1.809 | 1.823 | 1.805 | 1.821 | 64,223,128 | +0.01(+0.55%) |
Jul 12, 2005 | 1.770 | 1.823 | 1.769 | 1.811 | 117,821,512 | +0.04(+2.02%) |
Jul 11, 2005 | 1.732 | 1.780 | 1.726 | 1.775 | 104,846,712 | +0.04(+2.45%) |
Jul 08, 2005 | 1.702 | 1.733 | 1.689 | 1.733 | 85,373,608 | +0.04(+2.30%) |
Jul 07, 2005 | 1.686 | 1.721 | 1.686 | 1.694 | 85,277,200 | -0.00(-0.29%) |
Jul 06, 2005 | 1.697 | 1.716 | 1.689 | 1.699 | 88,149,864 | -0.00(-0.06%) |
Jul 05, 2005 | 1.671 | 1.720 | 1.669 | 1.700 | 148,027,280 | +0.06(+3.55%) |
Jul 01, 2005 | 1.658 | 1.660 | 1.636 | 1.642 | 58,821,996 | -0.01(-0.54%) |
Jun 30, 2005 | 1.670 | 1.674 | 1.643 | 1.651 | 114,721,560 | -0.01(-0.78%) |
Jun 29, 2005 | 1.681 | 1.700 | 1.660 | 1.664 | 97,308,384 | -0.02(-1.07%) |
Jun 28, 2005 | 1.726 | 1.727 | 1.676 | 1.682 | 141,038,320 | -0.04(-2.29%) |
Jun 27, 2005 | 1.741 | 1.748 | 1.704 | 1.721 | 91,743,208 | -0.03(-1.48%) |
Jun 24, 2005 | 1.761 | 1.768 | 1.740 | 1.747 | 74,558,680 | -0.02(-1.16%) |
Jun 23, 2005 | 1.753 | 1.774 | 1.751 | 1.767 | 106,602,872 | +0.01(+0.60%) |
Jun 22, 2005 | 1.771 | 1.788 | 1.753 | 1.757 | 50,279,736 | -0.01(-0.45%) |
Jun 21, 2005 | 1.776 | 1.786 | 1.760 | 1.765 | 89,445,200 | -0.02(-0.87%) |
Jun 20, 2005 | 1.748 | 1.794 | 1.748 | 1.780 | 102,250,104 | +0.02(+1.08%) |
Jun 17, 2005 | 1.790 | 1.799 | 1.754 | 1.761 | 96,757,112 | -0.01(-0.76%) |
Jun 16, 2005 | 1.756 | 1.786 | 1.754 | 1.775 | 87,543,320 | +0.02(+0.96%) |
Jun 15, 2005 | 1.763 | 1.766 | 1.722 | 1.758 | 103,595,176 | +0.01(+0.57%) |
Jun 14, 2005 | 1.737 | 1.754 | 1.735 | 1.748 | 72,993,120 | +0.01(+0.49%) |
Jun 13, 2005 | 1.729 | 1.766 | 1.728 | 1.739 | 78,477,912 | -0.00(-0.23%) |
Jun 10, 2005 | 1.758 | 1.760 | 1.719 | 1.743 | 69,511,136 | -0.01(-0.71%) |
Jun 09, 2005 | 1.742 | 1.760 | 1.716 | 1.756 | 77,728,592 | +0.02(+1.06%) |
Jun 08, 2005 | 1.766 | 1.770 | 1.736 | 1.737 | 106,556,440 | -0.03(-1.47%) |
Jun 07, 2005 | 1.791 | 1.806 | 1.760 | 1.763 | 98,106,664 | -0.02(-1.17%) |
Jun 06, 2005 | 1.773 | 1.797 | 1.770 | 1.784 | 77,832,096 | +0.01(+0.51%) |
Jun 03, 2005 | 1.819 | 1.821 | 1.762 | 1.775 | 97,103,104 | -0.04(-2.25%) |
Jun 02, 2005 | 1.812 | 1.841 | 1.806 | 1.816 | 95,783,432 | -0.00(-0.25%) |
Jun 01, 2005 | 1.774 | 1.845 | 1.768 | 1.821 | 207,443,120 | +0.05(+2.79%) |
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%) |