Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 1.282 | 1.298 | 1.267 | 1.288 | 374,672,032 | +0.00(+0.24%) |
Jul 29, 2005 | 1.312 | 1.337 | 1.273 | 1.285 | 668,421,184 | -0.03(-2.63%) |
Jul 28, 2005 | 1.321 | 1.325 | 1.304 | 1.319 | 302,165,664 | -0.01(-0.43%) |
Jul 27, 2005 | 1.320 | 1.327 | 1.285 | 1.325 | 336,579,008 | +0.01(+0.82%) |
Jul 26, 2005 | 1.326 | 1.329 | 1.306 | 1.314 | 319,409,952 | -0.01(-0.41%) |
Jul 25, 2005 | 1.325 | 1.334 | 1.317 | 1.319 | 350,105,408 | -0.01(-0.43%) |
Jul 22, 2005 | 1.308 | 1.325 | 1.307 | 1.325 | 357,901,312 | +0.02(+1.64%) |
Jul 21, 2005 | 1.316 | 1.326 | 1.292 | 1.304 | 481,118,592 | -0.01(-0.78%) |
Jul 20, 2005 | 1.291 | 1.319 | 1.285 | 1.314 | 540,465,728 | +0.01(+1.02%) |
Jul 19, 2005 | 1.251 | 1.302 | 1.237 | 1.301 | 797,282,624 | +0.05(+4.10%) |
Jul 18, 2005 | 1.247 | 1.268 | 1.246 | 1.250 | 696,638,208 | -0.00(-0.14%) |
Jul 15, 2005 | 1.234 | 1.252 | 1.219 | 1.251 | 816,019,904 | +0.02(+1.96%) |
Jul 14, 2005 | 1.229 | 1.265 | 1.212 | 1.227 | 2,485,795,584 | +0.07(+6.26%) |
Jul 13, 2005 | 1.153 | 1.160 | 1.141 | 1.155 | 927,915,840 | +0.00(+0.29%) |
Jul 12, 2005 | 1.151 | 1.157 | 1.142 | 1.152 | 460,523,040 | +0.00(+0.37%) |
Jul 11, 2005 | 1.156 | 1.164 | 1.138 | 1.148 | 469,561,952 | -0.00(-0.39%) |
Jul 08, 2005 | 1.141 | 1.153 | 1.129 | 1.152 | 344,929,472 | +0.02(+1.65%) |
Jul 07, 2005 | 1.109 | 1.137 | 1.108 | 1.133 | 455,675,744 | +0.01(+0.64%) |
Jul 06, 2005 | 1.136 | 1.149 | 1.120 | 1.126 | 473,433,248 | -0.02(-1.55%) |
Jul 05, 2005 | 1.102 | 1.149 | 1.099 | 1.144 | 540,498,432 | +0.04(+4.05%) |
Jul 01, 2005 | 1.109 | 1.113 | 1.093 | 1.099 | 297,428,544 | -0.01(-0.84%) |
Jun 30, 2005 | 1.103 | 1.119 | 1.094 | 1.109 | 495,570,080 | +0.01(+1.21%) |
Jun 29, 2005 | 1.121 | 1.123 | 1.088 | 1.095 | 539,266,112 | -0.03(-2.52%) |
Jun 28, 2005 | 1.129 | 1.132 | 1.119 | 1.124 | 416,926,400 | +0.01(+0.57%) |
Jun 27, 2005 | 1.110 | 1.148 | 1.105 | 1.117 | 713,377,536 | -0.02(-1.75%) |
Jun 24, 2005 | 1.177 | 1.178 | 1.135 | 1.137 | 543,454,080 | -0.03(-2.91%) |
Jun 23, 2005 | 1.169 | 1.198 | 1.164 | 1.171 | 800,032,320 | +0.01(+0.88%) |
Jun 22, 2005 | 1.152 | 1.163 | 1.149 | 1.161 | 509,440,896 | +0.02(+1.82%) |
Jun 21, 2005 | 1.136 | 1.150 | 1.126 | 1.140 | 440,088,960 | +0.01(+0.66%) |
Jun 20, 2005 | 1.140 | 1.147 | 1.128 | 1.133 | 385,745,664 | -0.02(-1.83%) |
Jun 17, 2005 | 1.159 | 1.161 | 1.139 | 1.154 | 713,126,976 | +0.01(+0.87%) |
Jun 16, 2005 | 1.120 | 1.147 | 1.109 | 1.144 | 657,233,792 | +0.03(+2.29%) |
Jun 15, 2005 | 1.110 | 1.123 | 1.093 | 1.118 | 671,965,248 | +0.03(+3.14%) |
Jun 14, 2005 | 1.082 | 1.089 | 1.077 | 1.084 | 415,083,392 | +0.00(+0.28%) |
Jun 13, 2005 | 1.081 | 1.103 | 1.079 | 1.081 | 517,002,944 | +0.00(+0.25%) |
Jun 10, 2005 | 1.126 | 1.126 | 1.070 | 1.079 | 805,386,560 | -0.06(-4.89%) |
Jun 09, 2005 | 1.114 | 1.143 | 1.109 | 1.134 | 463,164,384 | +0.02(+1.98%) |
Jun 08, 2005 | 1.103 | 1.122 | 1.101 | 1.112 | 490,080,416 | +0.01(+1.04%) |
Jun 07, 2005 | 1.132 | 1.136 | 1.098 | 1.101 | 885,833,920 | -0.04(-3.64%) |
Jun 06, 2005 | 1.154 | 1.163 | 1.131 | 1.142 | 963,191,168 | -0.01(-0.84%) |
Jun 03, 2005 | 1.149 | 1.162 | 1.138 | 1.152 | 1,135,378,560 | -0.05(-4.50%) |
Jun 02, 2005 | 1.206 | 1.214 | 1.193 | 1.206 | 443,878,464 | -0.01(-0.65%) |