Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.663 | 1.746 | 1.649 | 1.735 | 1,119,683,840 | +0.09(+5.73%) |
Oct 28, 2005 | 1.688 | 1.700 | 1.632 | 1.641 | 913,136,640 | -0.03(-1.70%) |
Oct 27, 2005 | 1.716 | 1.717 | 1.669 | 1.669 | 488,756,640 | -0.05(-2.84%) |
Oct 26, 2005 | 1.695 | 1.734 | 1.684 | 1.718 | 750,477,184 | +0.03(+1.66%) |
Oct 25, 2005 | 1.699 | 1.712 | 1.677 | 1.690 | 552,907,392 | -0.02(-1.21%) |
Oct 24, 2005 | 1.664 | 1.710 | 1.659 | 1.710 | 725,456,448 | +0.03(+2.03%) |
Oct 21, 2005 | 1.716 | 1.716 | 1.667 | 1.676 | 944,776,832 | -0.01(-0.85%) |
Oct 20, 2005 | 1.641 | 1.702 | 1.637 | 1.691 | 1,610,200,064 | +0.04(+2.18%) |
Oct 19, 2005 | 1.568 | 1.655 | 1.542 | 1.655 | 1,196,172,928 | +0.08(+5.23%) |
Oct 18, 2005 | 1.604 | 1.625 | 1.572 | 1.572 | 722,847,808 | -0.04(-2.30%) |
Oct 17, 2005 | 1.626 | 1.633 | 1.587 | 1.610 | 731,583,168 | -0.02(-1.04%) |
Oct 14, 2005 | 1.627 | 1.637 | 1.590 | 1.626 | 1,228,032,128 | +0.01(+0.48%) |
Oct 13, 2005 | 1.489 | 1.625 | 1.484 | 1.619 | 2,212,346,624 | +0.14(+9.12%) |
Oct 12, 2005 | 1.465 | 1.515 | 1.442 | 1.483 | 3,198,720,000 | -0.07(-4.54%) |
Oct 11, 2005 | 1.543 | 1.562 | 1.518 | 1.554 | 1,476,316,672 | +0.04(+2.42%) |
Oct 10, 2005 | 1.561 | 1.563 | 1.514 | 1.517 | 602,149,888 | -0.03(-1.81%) |
Oct 07, 2005 | 1.558 | 1.564 | 1.522 | 1.545 | 803,881,856 | -0.01(-0.77%) |
Oct 06, 2005 | 1.602 | 1.611 | 1.532 | 1.557 | 897,222,144 | -0.03(-2.05%) |
Oct 05, 2005 | 1.636 | 1.637 | 1.590 | 1.590 | 654,901,056 | -0.03(-1.80%) |
Oct 04, 2005 | 1.655 | 1.667 | 1.619 | 1.619 | 584,639,424 | -0.02(-1.27%) |
Oct 03, 2005 | 1.631 | 1.643 | 1.617 | 1.640 | 602,834,368 | +0.03(+1.55%) |
Sep 30, 2005 | 1.576 | 1.616 | 1.563 | 1.615 | 630,535,488 | +0.04(+2.43%) |
Sep 29, 2005 | 1.543 | 1.584 | 1.530 | 1.576 | 755,168,320 | +0.04(+2.47%) |
Sep 28, 2005 | 1.598 | 1.600 | 1.524 | 1.538 | 1,334,875,392 | -0.07(-4.42%) |
Sep 27, 2005 | 1.624 | 1.634 | 1.609 | 1.610 | 405,234,496 | -0.01(-0.74%) |
Sep 26, 2005 | 1.627 | 1.643 | 1.606 | 1.622 | 648,155,904 | +0.02(+1.20%) |
Sep 23, 2005 | 1.602 | 1.611 | 1.561 | 1.602 | 662,223,680 | +0.04(+2.50%) |
Sep 22, 2005 | 1.563 | 1.580 | 1.546 | 1.563 | 550,080,960 | -0.01(-0.40%) |
Sep 21, 2005 | 1.595 | 1.598 | 1.562 | 1.569 | 512,137,952 | -0.03(-2.03%) |
Sep 20, 2005 | 1.596 | 1.621 | 1.594 | 1.602 | 972,837,824 | +0.02(+1.04%) |
Sep 19, 2005 | 1.538 | 1.593 | 1.538 | 1.585 | 929,353,216 | +0.04(+2.79%) |
Sep 16, 2005 | 1.513 | 1.542 | 1.504 | 1.542 | 701,058,816 | +0.04(+2.69%) |
Sep 15, 2005 | 1.506 | 1.511 | 1.486 | 1.502 | 492,339,712 | +0.01(+0.52%) |
Sep 14, 2005 | 1.541 | 1.542 | 1.490 | 1.494 | 562,816,960 | -0.04(-2.38%) |
Sep 13, 2005 | 1.537 | 1.545 | 1.516 | 1.531 | 584,334,656 | -0.02(-1.13%) |
Sep 12, 2005 | 1.539 | 1.555 | 1.523 | 1.548 | 536,617,536 | +0.00(+0.18%) |
Sep 09, 2005 | 1.508 | 1.547 | 1.500 | 1.545 | 730,038,784 | +0.05(+3.07%) |
Sep 08, 2005 | 1.486 | 1.510 | 1.480 | 1.499 | 833,018,688 | +0.03(+2.26%) |
Sep 07, 2005 | 1.477 | 1.488 | 1.443 | 1.466 | 1,141,170,688 | -0.00(-0.25%) |
Sep 06, 2005 | 1.406 | 1.472 | 1.402 | 1.470 | 970,055,488 | +0.08(+5.58%) |
Sep 02, 2005 | 1.394 | 1.410 | 1.389 | 1.392 | 261,286,560 | -0.00(-0.09%) |
Sep 01, 2005 | 1.416 | 1.421 | 1.388 | 1.393 | 422,422,368 | -0.02(-1.34%) |
Aug 31, 2005 | 1.409 | 1.416 | 1.394 | 1.412 | 477,785,696 | +0.01(+0.69%) |
Aug 30, 2005 | 1.385 | 1.409 | 1.383 | 1.403 | 615,008,320 | +0.02(+1.59%) |
Aug 29, 2005 | 1.363 | 1.386 | 1.363 | 1.381 | 303,314,496 | +0.00(+0.22%) |
Aug 26, 2005 | 1.389 | 1.396 | 1.366 | 1.378 | 309,520,512 | -0.01(-0.69%) |
Aug 25, 2005 | 1.389 | 1.400 | 1.380 | 1.387 | 327,581,952 | +0.01(+0.63%) |
Aug 24, 2005 | 1.373 | 1.419 | 1.373 | 1.379 | 678,175,808 | +0.00(+0.07%) |
Aug 23, 2005 | 1.381 | 1.388 | 1.365 | 1.378 | 350,529,440 | -0.00(-0.28%) |
Aug 22, 2005 | 1.390 | 1.408 | 1.363 | 1.382 | 459,945,280 | +0.00(+0.09%) |
Aug 19, 2005 | 1.394 | 1.407 | 1.379 | 1.380 | 452,814,304 | -0.01(-1.02%) |
Aug 18, 2005 | 1.413 | 1.416 | 1.378 | 1.394 | 524,783,008 | -0.03(-1.80%) |
Aug 17, 2005 | 1.397 | 1.429 | 1.397 | 1.420 | 601,478,848 | +0.03(+1.95%) |
Aug 16, 2005 | 1.427 | 1.431 | 1.392 | 1.393 | 637,708,352 | -0.04(-3.00%) |
Aug 15, 2005 | 1.400 | 1.456 | 1.399 | 1.436 | 1,287,355,392 | +0.05(+3.43%) |
Aug 12, 2005 | 1.309 | 1.392 | 1.306 | 1.388 | 1,106,051,840 | +0.06(+4.77%) |
Aug 11, 2005 | 1.307 | 1.329 | 1.303 | 1.325 | 323,093,952 | +0.02(+1.43%) |
Aug 10, 2005 | 1.325 | 1.337 | 1.304 | 1.307 | 428,874,208 | -0.01(-1.00%) |
Aug 09, 2005 | 1.293 | 1.322 | 1.292 | 1.320 | 459,701,632 | +0.04(+2.74%) |
Aug 08, 2005 | 1.295 | 1.303 | 1.283 | 1.285 | 209,899,696 | -0.01(-0.79%) |
Aug 05, 2005 | 1.280 | 1.306 | 1.266 | 1.295 | 287,518,560 | +0.01(+0.66%) |
Aug 04, 2005 | 1.292 | 1.295 | 1.274 | 1.286 | 328,041,440 | -0.02(-1.18%) |
Aug 03, 2005 | 1.301 | 1.304 | 1.288 | 1.302 | 310,345,248 | +0.00(+0.07%) |
Aug 02, 2005 | 1.292 | 1.310 | 1.283 | 1.301 | 352,778,720 | +0.01(+1.03%) |