Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.675 | 1.688 | 1.599 | 1.676 | 156,442,528 | +0.02(+1.06%) |
Apr 28, 2005 | 1.648 | 1.681 | 1.632 | 1.659 | 121,969,680 | +0.01(+0.32%) |
Apr 27, 2005 | 1.674 | 1.680 | 1.619 | 1.653 | 199,282,416 | -0.07(-3.82%) |
Apr 26, 2005 | 1.728 | 1.764 | 1.684 | 1.719 | 115,494,240 | -0.01(-0.44%) |
Apr 25, 2005 | 1.715 | 1.740 | 1.706 | 1.727 | 104,054,312 | +0.03(+1.57%) |
Apr 22, 2005 | 1.705 | 1.717 | 1.680 | 1.700 | 109,976,392 | -0.02(-0.94%) |
Apr 21, 2005 | 1.659 | 1.722 | 1.644 | 1.716 | 175,998,336 | +0.09(+5.55%) |
Apr 20, 2005 | 1.705 | 1.716 | 1.624 | 1.626 | 184,671,488 | -0.05(-3.05%) |
Apr 19, 2005 | 1.647 | 1.689 | 1.640 | 1.677 | 119,520,784 | +0.06(+3.49%) |
Apr 18, 2005 | 1.622 | 1.657 | 1.613 | 1.621 | 154,723,584 | -0.01(-0.70%) |
Apr 15, 2005 | 1.670 | 1.682 | 1.617 | 1.632 | 206,087,504 | -0.06(-3.48%) |
Apr 14, 2005 | 1.708 | 1.725 | 1.685 | 1.691 | 115,144,960 | -0.01(-0.81%) |
Apr 13, 2005 | 1.781 | 1.786 | 1.693 | 1.705 | 163,000,368 | -0.07(-4.17%) |
Apr 12, 2005 | 1.752 | 1.782 | 1.713 | 1.779 | 167,521,408 | +0.02(+1.22%) |
Apr 11, 2005 | 1.806 | 1.812 | 1.752 | 1.757 | 107,394,064 | -0.04(-1.96%) |
Apr 08, 2005 | 1.824 | 1.864 | 1.789 | 1.793 | 203,269,712 | -0.02(-1.30%) |
Apr 07, 2005 | 1.793 | 1.835 | 1.762 | 1.816 | 165,598,400 | +0.03(+1.84%) |
Apr 06, 2005 | 1.790 | 1.819 | 1.777 | 1.783 | 185,585,888 | +0.03(+1.52%) |
Apr 05, 2005 | 1.789 | 1.826 | 1.746 | 1.757 | 140,669,936 | -0.03(-1.75%) |
Apr 04, 2005 | 1.789 | 1.794 | 1.748 | 1.788 | 137,824,672 | -0.01(-0.59%) |
Apr 01, 2005 | 1.838 | 1.849 | 1.788 | 1.799 | 167,038,688 | -0.02(-0.97%) |
Mar 31, 2005 | 1.847 | 1.860 | 1.808 | 1.816 | 169,511,120 | -0.04(-2.22%) |
Mar 30, 2005 | 1.858 | 1.884 | 1.794 | 1.858 | 280,833,632 | +0.00(+0.00%) |
Mar 29, 2005 | 1.897 | 1.919 | 1.849 | 1.858 | 192,104,496 | -0.04(-2.21%) |
Mar 28, 2005 | 1.922 | 1.949 | 1.881 | 1.900 | 167,179,968 | -0.02(-1.11%) |
Mar 24, 2005 | 1.923 | 1.975 | 1.919 | 1.921 | 283,007,808 | +0.00(+0.20%) |
Mar 23, 2005 | 1.874 | 1.930 | 1.871 | 1.917 | 238,343,008 | +0.04(+2.16%) |
Mar 22, 2005 | 1.913 | 1.930 | 1.870 | 1.877 | 203,744,576 | -0.03(-1.80%) |
Mar 21, 2005 | 1.847 | 1.916 | 1.835 | 1.911 | 214,034,624 | +0.06(+3.43%) |
Mar 18, 2005 | 1.887 | 1.893 | 1.813 | 1.848 | 208,983,792 | -0.04(-2.03%) |
Mar 17, 2005 | 1.911 | 1.918 | 1.881 | 1.886 | 144,743,584 | -0.02(-1.00%) |
Mar 16, 2005 | 1.930 | 1.961 | 1.904 | 1.905 | 175,083,920 | -0.03(-1.70%) |
Mar 15, 2005 | 1.988 | 2.007 | 1.936 | 1.938 | 123,657,216 | -0.04(-2.01%) |
Mar 14, 2005 | 1.963 | 1.986 | 1.949 | 1.978 | 187,116,448 | +0.05(+2.82%) |
Mar 11, 2005 | 1.985 | 1.988 | 1.906 | 1.923 | 239,453,648 | -0.04(-2.25%) |
Mar 10, 2005 | 1.975 | 1.992 | 1.936 | 1.968 | 225,423,536 | -0.00(-0.04%) |
Mar 09, 2005 | 2.008 | 2.046 | 1.962 | 1.968 | 297,654,048 | -0.05(-2.61%) |
Mar 08, 2005 | 2.124 | 2.128 | 2.007 | 2.021 | 435,745,600 | -0.11(-5.06%) |
Mar 07, 2005 | 2.117 | 2.173 | 2.102 | 2.129 | 167,176,048 | +0.02(+1.02%) |
Mar 04, 2005 | 2.123 | 2.141 | 2.090 | 2.108 | 193,976,480 | -0.01(-0.43%) |
Mar 03, 2005 | 2.140 | 2.154 | 2.085 | 2.117 | 248,974,496 | -0.03(-1.35%) |
Mar 02, 2005 | 2.186 | 2.198 | 2.133 | 2.146 | 309,859,264 | -0.06(-2.94%) |
Mar 01, 2005 | 2.226 | 2.263 | 2.189 | 2.211 | 241,078,384 | -0.01(-0.24%) |
Feb 28, 2005 | 2.194 | 2.217 | 2.175 | 2.216 | 247,918,800 | +0.01(+0.52%) |
Feb 25, 2005 | 2.176 | 2.216 | 2.153 | 2.205 | 171,740,240 | +0.03(+1.44%) |
Feb 24, 2005 | 2.088 | 2.176 | 2.088 | 2.173 | 227,456,432 | +0.06(+2.64%) |
Feb 23, 2005 | 2.153 | 2.180 | 2.082 | 2.117 | 362,310,272 | -0.07(-3.25%) |
Feb 22, 2005 | 2.147 | 2.239 | 2.127 | 2.189 | 464,661,344 | +0.03(+1.27%) |
Feb 18, 2005 | 2.100 | 2.163 | 2.042 | 2.161 | 1,024,334,912 | +0.21(+10.82%) |
Feb 17, 2005 | 1.994 | 1.995 | 1.935 | 1.950 | 332,735,200 | -0.02(-0.89%) |
Feb 16, 2005 | 1.968 | 1.997 | 1.932 | 1.968 | 152,553,344 | -0.01(-0.35%) |
Feb 15, 2005 | 1.970 | 2.037 | 1.967 | 1.975 | 244,790,976 | +0.02(+0.90%) |
Feb 14, 2005 | 1.998 | 2.006 | 1.949 | 1.957 | 141,576,496 | -0.04(-2.10%) |
Feb 11, 2005 | 1.930 | 2.014 | 1.923 | 1.999 | 182,002,816 | +0.06(+2.91%) |
Feb 10, 2005 | 1.908 | 1.952 | 1.901 | 1.942 | 197,002,272 | +0.04(+2.34%) |
Feb 09, 2005 | 1.972 | 1.978 | 1.888 | 1.898 | 256,321,168 | -0.07(-3.50%) |
Feb 08, 2005 | 1.936 | 1.998 | 1.929 | 1.967 | 149,056,608 | +0.02(+0.98%) |
Feb 07, 2005 | 1.974 | 2.010 | 1.930 | 1.948 | 170,594,288 | -0.02(-1.20%) |
Feb 04, 2005 | 1.865 | 1.977 | 1.864 | 1.971 | 263,742,400 | +0.11(+5.74%) |
Feb 03, 2005 | 1.864 | 1.877 | 1.838 | 1.864 | 225,698,256 | -0.02(-1.06%) |
Feb 02, 2005 | 1.855 | 1.899 | 1.803 | 1.884 | 665,662,656 | +0.10(+5.57%) |