Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.117 | 2.135 | 2.097 | 2.130 | 67,513,088 | +0.01(+0.49%) |
Aug 30, 2005 | 2.115 | 2.130 | 2.093 | 2.120 | 77,659,128 | -0.01(-0.70%) |
Aug 29, 2005 | 2.091 | 2.145 | 2.091 | 2.134 | 72,982,520 | +0.02(+0.99%) |
Aug 26, 2005 | 2.110 | 2.127 | 2.108 | 2.114 | 57,332,264 | +0.00(+0.14%) |
Aug 25, 2005 | 2.122 | 2.135 | 2.099 | 2.111 | 61,986,540 | -0.00(-0.14%) |
Aug 24, 2005 | 2.161 | 2.161 | 2.109 | 2.114 | 117,712,232 | -0.05(-2.42%) |
Aug 23, 2005 | 2.182 | 2.193 | 2.156 | 2.166 | 70,517,976 | -0.02(-0.80%) |
Aug 22, 2005 | 2.175 | 2.208 | 2.142 | 2.183 | 107,825,944 | +0.00(+0.11%) |
Aug 19, 2005 | 2.175 | 2.183 | 2.161 | 2.181 | 71,401,112 | -0.00(-0.02%) |
Aug 18, 2005 | 2.189 | 2.190 | 2.170 | 2.181 | 72,254,312 | -0.02(-0.88%) |
Aug 17, 2005 | 2.204 | 2.216 | 2.201 | 2.201 | 61,149,880 | -0.01(-0.34%) |
Aug 16, 2005 | 2.240 | 2.242 | 2.205 | 2.208 | 72,671,592 | -0.04(-1.71%) |
Aug 15, 2005 | 2.191 | 2.262 | 2.189 | 2.247 | 110,700,208 | +0.04(+1.90%) |
Aug 12, 2005 | 2.226 | 2.281 | 2.197 | 2.205 | 132,539,080 | -0.05(-2.23%) |
Aug 11, 2005 | 2.226 | 2.255 | 2.220 | 2.255 | 117,443,288 | +0.02(+1.01%) |
Aug 10, 2005 | 2.264 | 2.273 | 2.224 | 2.233 | 199,158,016 | -0.06(-2.55%) |
Aug 09, 2005 | 2.283 | 2.317 | 2.282 | 2.291 | 93,068,360 | +0.01(+0.59%) |
Aug 08, 2005 | 2.261 | 2.290 | 2.258 | 2.278 | 89,320,568 | +0.02(+0.86%) |
Aug 05, 2005 | 2.257 | 2.280 | 2.253 | 2.258 | 99,326,000 | -0.01(-0.42%) |
Aug 04, 2005 | 2.272 | 2.283 | 2.266 | 2.268 | 99,876,112 | -0.03(-1.41%) |
Aug 03, 2005 | 2.295 | 2.304 | 2.287 | 2.300 | 97,159,960 | -0.02(-0.86%) |
Aug 02, 2005 | 2.240 | 2.343 | 2.239 | 2.320 | 217,472,320 | +0.08(+3.52%) |
Aug 01, 2005 | 2.239 | 2.254 | 2.212 | 2.241 | 142,930,112 | -0.01(-0.49%) |
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%) |