Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2005 | 1.109 | 1.113 | 1.093 | 1.099 | 297,428,064 | -0.01(-0.84%) |
Jun 30, 2005 | 1.103 | 1.119 | 1.094 | 1.109 | 495,569,312 | +0.01(+1.21%) |
Jun 29, 2005 | 1.121 | 1.123 | 1.088 | 1.095 | 539,265,280 | -0.03(-2.52%) |
Jun 28, 2005 | 1.129 | 1.132 | 1.120 | 1.124 | 416,925,760 | +0.01(+0.57%) |
Jun 27, 2005 | 1.110 | 1.148 | 1.105 | 1.117 | 713,376,448 | -0.02(-1.75%) |
Jun 24, 2005 | 1.177 | 1.178 | 1.135 | 1.137 | 543,453,248 | -0.03(-2.91%) |
Jun 23, 2005 | 1.169 | 1.198 | 1.164 | 1.171 | 800,031,104 | +0.01(+0.88%) |
Jun 22, 2005 | 1.152 | 1.163 | 1.149 | 1.161 | 509,440,096 | +0.02(+1.82%) |
Jun 21, 2005 | 1.136 | 1.150 | 1.126 | 1.140 | 440,088,256 | +0.01(+0.66%) |
Jun 20, 2005 | 1.140 | 1.147 | 1.128 | 1.133 | 385,745,056 | -0.02(-1.83%) |
Jun 17, 2005 | 1.159 | 1.161 | 1.139 | 1.154 | 713,125,888 | +0.01(+0.87%) |
Jun 16, 2005 | 1.120 | 1.147 | 1.109 | 1.144 | 657,232,768 | +0.03(+2.29%) |
Jun 15, 2005 | 1.110 | 1.123 | 1.093 | 1.118 | 671,964,224 | +0.03(+3.14%) |
Jun 14, 2005 | 1.082 | 1.089 | 1.077 | 1.084 | 415,082,752 | +0.00(+0.28%) |
Jun 13, 2005 | 1.081 | 1.103 | 1.079 | 1.081 | 517,002,144 | +0.00(+0.25%) |
Jun 10, 2005 | 1.126 | 1.126 | 1.070 | 1.079 | 805,385,344 | -0.06(-4.89%) |
Jun 09, 2005 | 1.114 | 1.143 | 1.109 | 1.134 | 463,163,648 | +0.02(+1.98%) |
Jun 08, 2005 | 1.103 | 1.122 | 1.101 | 1.112 | 490,079,680 | +0.01(+1.04%) |
Jun 07, 2005 | 1.132 | 1.136 | 1.098 | 1.101 | 885,832,512 | -0.04(-3.64%) |
Jun 06, 2005 | 1.154 | 1.163 | 1.131 | 1.142 | 963,189,632 | -0.01(-0.84%) |
Jun 03, 2005 | 1.149 | 1.162 | 1.138 | 1.152 | 1,135,376,768 | -0.05(-4.50%) |
Jun 02, 2005 | 1.206 | 1.214 | 1.193 | 1.206 | 443,877,760 | -0.01(-0.65%) |
Jun 01, 2005 | 1.201 | 1.228 | 1.201 | 1.214 | 539,625,344 | +0.02(+1.36%) |
May 31, 2005 | 1.225 | 1.227 | 1.192 | 1.197 | 480,409,824 | -0.02(-1.97%) |
May 27, 2005 | 1.224 | 1.229 | 1.205 | 1.222 | 374,821,888 | -0.01(-0.44%) |
May 26, 2005 | 1.203 | 1.233 | 1.169 | 1.227 | 623,536,960 | +0.03(+2.41%) |
May 25, 2005 | 1.190 | 1.203 | 1.184 | 1.198 | 492,556,608 | +0.00(+0.20%) |
May 24, 2005 | 1.188 | 1.204 | 1.176 | 1.196 | 704,934,528 | -0.00(-0.15%) |
May 23, 2005 | 1.140 | 1.202 | 1.140 | 1.198 | 1,238,301,696 | +0.07(+5.89%) |
May 20, 2005 | 1.122 | 1.134 | 1.120 | 1.131 | 537,244,544 | +0.00(+0.00%) |
May 19, 2005 | 1.078 | 1.135 | 1.078 | 1.131 | 942,489,216 | +0.05(+4.77%) |
May 18, 2005 | 1.069 | 1.131 | 1.054 | 1.079 | 755,249,024 | +0.01(+1.36%) |
May 17, 2005 | 1.058 | 1.068 | 1.040 | 1.065 | 699,874,048 | -0.01(-0.53%) |
May 16, 2005 | 1.041 | 1.076 | 1.040 | 1.071 | 566,233,216 | +0.02(+2.24%) |
May 13, 2005 | 1.030 | 1.061 | 1.026 | 1.047 | 836,371,200 | +0.02(+1.87%) |
May 12, 2005 | 1.067 | 1.072 | 1.024 | 1.028 | 1,151,593,856 | -0.04(-4.16%) |
May 11, 2005 | 1.060 | 1.074 | 0.9972 | 1.073 | 2,432,551,168 | -0.02(-2.22%) |
May 10, 2005 | 1.107 | 1.122 | 1.094 | 1.097 | 532,236,960 | -0.02(-1.49%) |
May 09, 2005 | 1.123 | 1.128 | 1.107 | 1.113 | 421,822,944 | -0.01(-0.72%) |
May 06, 2005 | 1.111 | 1.124 | 1.108 | 1.122 | 387,260,768 | +0.02(+1.53%) |
May 05, 2005 | 1.122 | 1.123 | 1.098 | 1.105 | 459,949,952 | -0.01(-1.26%) |
May 04, 2005 | 1.088 | 1.120 | 1.087 | 1.119 | 544,517,312 | +0.03(+2.60%) |
May 03, 2005 | 1.096 | 1.107 | 1.085 | 1.091 | 589,449,472 | -0.01(-0.60%) |