Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.576 | 1.616 | 1.563 | 1.615 | 630,534,528 | +0.04(+2.43%) |
Sep 29, 2005 | 1.543 | 1.584 | 1.530 | 1.576 | 755,167,168 | +0.04(+2.47%) |
Sep 28, 2005 | 1.598 | 1.600 | 1.524 | 1.538 | 1,334,873,344 | -0.07(-4.42%) |
Sep 27, 2005 | 1.624 | 1.634 | 1.609 | 1.610 | 405,233,856 | -0.01(-0.74%) |
Sep 26, 2005 | 1.627 | 1.643 | 1.606 | 1.622 | 648,154,880 | +0.02(+1.20%) |
Sep 23, 2005 | 1.602 | 1.611 | 1.561 | 1.602 | 662,222,656 | +0.04(+2.51%) |
Sep 22, 2005 | 1.563 | 1.580 | 1.546 | 1.563 | 550,080,064 | -0.01(-0.40%) |
Sep 21, 2005 | 1.595 | 1.598 | 1.562 | 1.569 | 512,137,152 | -0.03(-2.03%) |
Sep 20, 2005 | 1.596 | 1.621 | 1.594 | 1.602 | 972,836,352 | +0.02(+1.05%) |
Sep 19, 2005 | 1.538 | 1.593 | 1.538 | 1.585 | 929,351,744 | +0.04(+2.79%) |
Sep 16, 2005 | 1.513 | 1.542 | 1.504 | 1.542 | 701,057,728 | +0.04(+2.69%) |
Sep 15, 2005 | 1.506 | 1.511 | 1.486 | 1.502 | 492,338,944 | +0.01(+0.52%) |
Sep 14, 2005 | 1.541 | 1.542 | 1.490 | 1.494 | 562,816,064 | -0.04(-2.38%) |
Sep 13, 2005 | 1.537 | 1.545 | 1.516 | 1.531 | 584,333,760 | -0.02(-1.13%) |
Sep 12, 2005 | 1.539 | 1.555 | 1.523 | 1.548 | 536,616,704 | +0.00(+0.18%) |
Sep 09, 2005 | 1.508 | 1.547 | 1.500 | 1.545 | 730,037,696 | +0.05(+3.07%) |
Sep 08, 2005 | 1.486 | 1.510 | 1.480 | 1.499 | 833,017,408 | +0.03(+2.26%) |
Sep 07, 2005 | 1.477 | 1.488 | 1.443 | 1.466 | 1,141,168,896 | -0.00(-0.25%) |
Sep 06, 2005 | 1.406 | 1.472 | 1.402 | 1.470 | 970,054,016 | +0.08(+5.58%) |
Sep 02, 2005 | 1.394 | 1.410 | 1.389 | 1.392 | 261,286,160 | -0.00(-0.09%) |
Sep 01, 2005 | 1.416 | 1.421 | 1.388 | 1.393 | 422,421,728 | -0.02(-1.34%) |
Aug 31, 2005 | 1.409 | 1.416 | 1.394 | 1.412 | 477,784,960 | +0.01(+0.69%) |
Aug 30, 2005 | 1.385 | 1.409 | 1.383 | 1.403 | 615,007,424 | +0.02(+1.59%) |
Aug 29, 2005 | 1.363 | 1.386 | 1.363 | 1.381 | 303,314,016 | +0.00(+0.22%) |
Aug 26, 2005 | 1.389 | 1.396 | 1.366 | 1.378 | 309,520,032 | -0.01(-0.69%) |
Aug 25, 2005 | 1.389 | 1.400 | 1.380 | 1.387 | 327,581,440 | +0.01(+0.63%) |
Aug 24, 2005 | 1.373 | 1.419 | 1.373 | 1.379 | 678,174,720 | +0.00(+0.07%) |
Aug 23, 2005 | 1.381 | 1.388 | 1.365 | 1.378 | 350,528,896 | -0.00(-0.28%) |
Aug 22, 2005 | 1.390 | 1.408 | 1.363 | 1.382 | 459,944,576 | +0.00(+0.09%) |
Aug 19, 2005 | 1.394 | 1.407 | 1.379 | 1.380 | 452,813,600 | -0.01(-1.02%) |
Aug 18, 2005 | 1.413 | 1.416 | 1.378 | 1.394 | 524,782,208 | -0.03(-1.80%) |
Aug 17, 2005 | 1.397 | 1.429 | 1.397 | 1.420 | 601,477,952 | +0.03(+1.95%) |
Aug 16, 2005 | 1.427 | 1.431 | 1.392 | 1.393 | 637,707,392 | -0.04(-3.00%) |
Aug 15, 2005 | 1.400 | 1.456 | 1.399 | 1.436 | 1,287,353,472 | +0.05(+3.43%) |
Aug 12, 2005 | 1.309 | 1.392 | 1.306 | 1.388 | 1,106,050,048 | +0.06(+4.77%) |
Aug 11, 2005 | 1.307 | 1.329 | 1.303 | 1.325 | 323,093,472 | +0.02(+1.43%) |
Aug 10, 2005 | 1.325 | 1.337 | 1.304 | 1.307 | 428,873,568 | -0.01(-1.00%) |
Aug 09, 2005 | 1.293 | 1.322 | 1.292 | 1.320 | 459,700,896 | +0.04(+2.74%) |
Aug 08, 2005 | 1.295 | 1.303 | 1.283 | 1.285 | 209,899,376 | -0.01(-0.79%) |
Aug 05, 2005 | 1.280 | 1.306 | 1.266 | 1.295 | 287,518,112 | +0.01(+0.66%) |
Aug 04, 2005 | 1.292 | 1.295 | 1.274 | 1.286 | 328,040,960 | -0.02(-1.18%) |
Aug 03, 2005 | 1.301 | 1.304 | 1.288 | 1.302 | 310,344,768 | +0.00(+0.07%) |
Aug 02, 2005 | 1.292 | 1.310 | 1.283 | 1.301 | 352,778,176 | +0.01(+1.03%) |
Aug 01, 2005 | 1.282 | 1.298 | 1.267 | 1.288 | 374,671,456 | +0.00(+0.23%) |
Jul 29, 2005 | 1.312 | 1.337 | 1.273 | 1.285 | 668,420,160 | -0.03(-2.63%) |
Jul 28, 2005 | 1.321 | 1.325 | 1.304 | 1.319 | 302,165,184 | -0.01(-0.43%) |
Jul 27, 2005 | 1.320 | 1.327 | 1.285 | 1.325 | 336,578,464 | +0.01(+0.82%) |
Jul 26, 2005 | 1.326 | 1.329 | 1.306 | 1.314 | 319,409,440 | -0.01(-0.41%) |
Jul 25, 2005 | 1.325 | 1.334 | 1.317 | 1.319 | 350,104,864 | -0.01(-0.43%) |
Jul 22, 2005 | 1.308 | 1.325 | 1.307 | 1.325 | 357,900,768 | +0.02(+1.64%) |
Jul 21, 2005 | 1.316 | 1.326 | 1.292 | 1.304 | 481,117,856 | -0.01(-0.78%) |
Jul 20, 2005 | 1.291 | 1.319 | 1.285 | 1.314 | 540,464,896 | +0.01(+1.02%) |
Jul 19, 2005 | 1.251 | 1.302 | 1.237 | 1.301 | 797,281,344 | +0.05(+4.10%) |
Jul 18, 2005 | 1.247 | 1.268 | 1.246 | 1.250 | 696,637,120 | -0.00(-0.14%) |
Jul 15, 2005 | 1.234 | 1.252 | 1.219 | 1.251 | 816,018,688 | +0.02(+1.96%) |
Jul 14, 2005 | 1.229 | 1.265 | 1.212 | 1.227 | 2,485,791,744 | +0.07(+6.26%) |
Jul 13, 2005 | 1.153 | 1.160 | 1.141 | 1.155 | 927,914,368 | +0.00(+0.29%) |
Jul 12, 2005 | 1.151 | 1.157 | 1.142 | 1.152 | 460,522,336 | +0.00(+0.37%) |
Jul 11, 2005 | 1.156 | 1.164 | 1.138 | 1.148 | 469,561,216 | -0.00(-0.39%) |
Jul 08, 2005 | 1.141 | 1.153 | 1.129 | 1.152 | 344,928,960 | +0.02(+1.65%) |
Jul 07, 2005 | 1.109 | 1.137 | 1.108 | 1.133 | 455,675,040 | +0.01(+0.64%) |
Jul 06, 2005 | 1.136 | 1.149 | 1.120 | 1.126 | 473,432,512 | -0.02(-1.55%) |
Jul 05, 2005 | 1.102 | 1.149 | 1.099 | 1.144 | 540,497,600 | +0.04(+4.05%) |