Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2005 | 1.201 | 1.228 | 1.201 | 1.214 | 539,626,176 | +0.02(+1.36%) |
May 31, 2005 | 1.225 | 1.227 | 1.192 | 1.197 | 480,410,560 | -0.02(-1.97%) |
May 27, 2005 | 1.224 | 1.229 | 1.205 | 1.222 | 374,822,464 | -0.01(-0.44%) |
May 26, 2005 | 1.203 | 1.233 | 1.169 | 1.227 | 623,537,920 | +0.03(+2.41%) |
May 25, 2005 | 1.190 | 1.203 | 1.184 | 1.198 | 492,557,376 | +0.00(+0.20%) |
May 24, 2005 | 1.188 | 1.204 | 1.176 | 1.196 | 704,935,616 | -0.00(-0.15%) |
May 23, 2005 | 1.140 | 1.202 | 1.140 | 1.198 | 1,238,303,616 | +0.07(+5.89%) |
May 20, 2005 | 1.122 | 1.134 | 1.120 | 1.131 | 537,245,376 | +0.00(+0.00%) |
May 19, 2005 | 1.078 | 1.135 | 1.078 | 1.131 | 942,490,624 | +0.05(+4.77%) |
May 18, 2005 | 1.069 | 1.131 | 1.054 | 1.079 | 755,250,240 | +0.01(+1.36%) |
May 17, 2005 | 1.058 | 1.068 | 1.040 | 1.065 | 699,875,136 | -0.01(-0.53%) |
May 16, 2005 | 1.041 | 1.076 | 1.040 | 1.071 | 566,234,048 | +0.02(+2.24%) |
May 13, 2005 | 1.030 | 1.061 | 1.026 | 1.047 | 836,372,480 | +0.02(+1.88%) |
May 12, 2005 | 1.067 | 1.072 | 1.024 | 1.028 | 1,151,595,648 | -0.04(-4.16%) |
May 11, 2005 | 1.060 | 1.074 | 0.9972 | 1.073 | 2,432,555,008 | -0.02(-2.22%) |
May 10, 2005 | 1.107 | 1.122 | 1.094 | 1.097 | 532,237,792 | -0.02(-1.49%) |
May 09, 2005 | 1.123 | 1.128 | 1.107 | 1.113 | 421,823,584 | -0.01(-0.72%) |
May 06, 2005 | 1.111 | 1.124 | 1.108 | 1.122 | 387,261,376 | +0.02(+1.53%) |
May 05, 2005 | 1.122 | 1.123 | 1.098 | 1.105 | 459,950,656 | -0.01(-1.26%) |
May 04, 2005 | 1.088 | 1.120 | 1.087 | 1.119 | 544,518,144 | +0.03(+2.60%) |
May 03, 2005 | 1.096 | 1.107 | 1.085 | 1.091 | 589,450,368 | -0.01(-0.60%) |
May 02, 2005 | 1.091 | 1.104 | 1.085 | 1.097 | 552,857,024 | +0.01(+1.03%) |
Apr 29, 2005 | 1.089 | 1.091 | 1.061 | 1.086 | 797,195,584 | +0.02(+1.46%) |
Apr 28, 2005 | 1.093 | 1.095 | 1.061 | 1.070 | 684,529,408 | -0.01(-1.14%) |
Apr 27, 2005 | 1.081 | 1.095 | 1.070 | 1.083 | 728,789,120 | -0.01(-0.66%) |
Apr 26, 2005 | 1.108 | 1.130 | 1.088 | 1.090 | 965,377,728 | -0.02(-2.14%) |
Apr 25, 2005 | 1.099 | 1.115 | 1.088 | 1.114 | 886,505,984 | +0.04(+4.17%) |
Apr 22, 2005 | 1.110 | 1.114 | 1.051 | 1.069 | 995,814,848 | -0.05(-4.52%) |
Apr 21, 2005 | 1.096 | 1.121 | 1.081 | 1.120 | 905,904,192 | +0.05(+4.70%) |
Apr 20, 2005 | 1.134 | 1.137 | 1.067 | 1.070 | 1,133,818,368 | -0.05(-4.26%) |
Apr 19, 2005 | 1.102 | 1.128 | 1.080 | 1.117 | 1,289,338,240 | +0.04(+4.13%) |
Apr 18, 2005 | 1.054 | 1.093 | 1.024 | 1.073 | 1,574,288,256 | +0.01(+0.76%) |
Apr 15, 2005 | 1.103 | 1.122 | 1.063 | 1.065 | 2,051,836,288 | -0.06(-5.13%) |
Apr 14, 2005 | 1.169 | 1.204 | 1.110 | 1.122 | 3,271,694,336 | -0.11(-9.21%) |
Apr 13, 2005 | 1.294 | 1.295 | 1.216 | 1.236 | 1,692,400,896 | -0.05(-3.80%) |
Apr 12, 2005 | 1.280 | 1.301 | 1.265 | 1.285 | 1,166,072,448 | +0.02(+1.77%) |
Apr 11, 2005 | 1.330 | 1.333 | 1.262 | 1.263 | 977,222,272 | -0.05(-4.16%) |
Apr 08, 2005 | 1.316 | 1.339 | 1.311 | 1.317 | 771,327,232 | +0.01(+0.41%) |
Apr 07, 2005 | 1.275 | 1.318 | 1.273 | 1.312 | 602,332,736 | +0.04(+2.91%) |
Apr 06, 2005 | 1.277 | 1.289 | 1.269 | 1.275 | 492,973,088 | +0.01(+1.05%) |
Apr 05, 2005 | 1.241 | 1.272 | 1.238 | 1.262 | 662,376,768 | +0.02(+1.95%) |
Apr 04, 2005 | 1.235 | 1.244 | 1.210 | 1.238 | 688,056,000 | +0.01(+0.49%) |