Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.226 | 1.229 | 1.194 | 1.199 | 479,759,872 | -0.02(-1.97%) |
May 27, 2005 | 1.226 | 1.230 | 1.207 | 1.223 | 374,314,784 | -0.01(-0.44%) |
May 26, 2005 | 1.205 | 1.235 | 1.170 | 1.229 | 622,693,376 | +0.03(+2.41%) |
May 25, 2005 | 1.191 | 1.205 | 1.186 | 1.200 | 491,890,240 | +0.00(+0.20%) |
May 24, 2005 | 1.190 | 1.206 | 1.177 | 1.197 | 703,980,800 | -0.00(-0.15%) |
May 23, 2005 | 1.142 | 1.203 | 1.142 | 1.199 | 1,236,626,304 | +0.07(+5.89%) |
May 20, 2005 | 1.123 | 1.135 | 1.122 | 1.132 | 536,517,728 | +0.00(+0.00%) |
May 19, 2005 | 1.079 | 1.136 | 1.079 | 1.132 | 941,214,080 | +0.05(+4.77%) |
May 18, 2005 | 1.071 | 1.133 | 1.055 | 1.081 | 754,227,264 | +0.01(+1.36%) |
May 17, 2005 | 1.060 | 1.069 | 1.042 | 1.066 | 698,927,168 | -0.01(-0.53%) |
May 16, 2005 | 1.042 | 1.077 | 1.041 | 1.072 | 565,467,136 | +0.02(+2.24%) |
May 13, 2005 | 1.031 | 1.063 | 1.028 | 1.049 | 835,239,616 | +0.02(+1.87%) |
May 12, 2005 | 1.068 | 1.073 | 1.025 | 1.029 | 1,150,035,840 | -0.04(-4.16%) |
May 11, 2005 | 1.062 | 1.076 | 0.9986 | 1.074 | 2,429,260,288 | -0.02(-2.22%) |
May 10, 2005 | 1.108 | 1.123 | 1.096 | 1.098 | 531,516,896 | -0.02(-1.49%) |
May 09, 2005 | 1.124 | 1.129 | 1.108 | 1.115 | 421,252,256 | -0.01(-0.72%) |
May 06, 2005 | 1.113 | 1.126 | 1.110 | 1.123 | 386,736,864 | +0.02(+1.53%) |
May 05, 2005 | 1.123 | 1.124 | 1.100 | 1.106 | 459,327,680 | -0.01(-1.27%) |
May 04, 2005 | 1.089 | 1.122 | 1.089 | 1.120 | 543,780,672 | +0.03(+2.60%) |
May 03, 2005 | 1.098 | 1.108 | 1.087 | 1.092 | 588,651,968 | -0.01(-0.60%) |
May 02, 2005 | 1.092 | 1.105 | 1.086 | 1.099 | 552,108,160 | +0.01(+1.03%) |
Apr 29, 2005 | 1.090 | 1.093 | 1.062 | 1.088 | 796,115,840 | +0.02(+1.46%) |
Apr 28, 2005 | 1.094 | 1.096 | 1.063 | 1.072 | 683,602,240 | -0.01(-1.14%) |
Apr 27, 2005 | 1.082 | 1.097 | 1.071 | 1.084 | 727,801,984 | -0.01(-0.66%) |
Apr 26, 2005 | 1.109 | 1.131 | 1.089 | 1.091 | 964,070,144 | -0.02(-2.14%) |
Apr 25, 2005 | 1.101 | 1.117 | 1.089 | 1.115 | 885,305,216 | +0.04(+4.17%) |
Apr 22, 2005 | 1.111 | 1.116 | 1.053 | 1.071 | 994,466,048 | -0.05(-4.52%) |
Apr 21, 2005 | 1.098 | 1.122 | 1.083 | 1.121 | 904,677,184 | +0.05(+4.70%) |
Apr 20, 2005 | 1.136 | 1.138 | 1.069 | 1.071 | 1,132,282,624 | -0.05(-4.26%) |
Apr 19, 2005 | 1.104 | 1.129 | 1.082 | 1.119 | 1,287,591,936 | +0.04(+4.13%) |
Apr 18, 2005 | 1.056 | 1.095 | 1.025 | 1.074 | 1,572,155,904 | +0.01(+0.76%) |
Apr 15, 2005 | 1.104 | 1.123 | 1.064 | 1.066 | 2,049,057,152 | -0.06(-5.13%) |
Apr 14, 2005 | 1.170 | 1.206 | 1.111 | 1.124 | 3,267,262,976 | -0.11(-9.21%) |
Apr 13, 2005 | 1.295 | 1.297 | 1.218 | 1.238 | 1,690,108,544 | -0.05(-3.80%) |
Apr 12, 2005 | 1.281 | 1.303 | 1.267 | 1.287 | 1,164,493,056 | +0.02(+1.77%) |
Apr 11, 2005 | 1.332 | 1.335 | 1.264 | 1.264 | 975,898,624 | -0.05(-4.16%) |
Apr 08, 2005 | 1.318 | 1.341 | 1.313 | 1.319 | 770,282,496 | +0.01(+0.41%) |
Apr 07, 2005 | 1.277 | 1.319 | 1.274 | 1.314 | 601,516,928 | +0.04(+2.91%) |
Apr 06, 2005 | 1.279 | 1.291 | 1.271 | 1.277 | 492,305,376 | +0.01(+1.05%) |
Apr 05, 2005 | 1.243 | 1.274 | 1.239 | 1.263 | 661,479,616 | +0.02(+1.95%) |
Apr 04, 2005 | 1.236 | 1.246 | 1.211 | 1.239 | 687,124,096 | +0.01(+0.49%) |
Apr 01, 2005 | 1.269 | 1.272 | 1.224 | 1.233 | 761,013,056 | -0.02(-1.87%) |
Mar 31, 2005 | 1.280 | 1.282 | 1.254 | 1.257 | 754,299,392 | -0.03(-2.64%) |
Mar 30, 2005 | 1.269 | 1.291 | 1.261 | 1.291 | 468,685,792 | +0.03(+2.52%) |
Mar 29, 2005 | 1.284 | 1.292 | 1.252 | 1.259 | 548,414,208 | -0.02(-1.83%) |
Mar 28, 2005 | 1.289 | 1.296 | 1.281 | 1.283 | 328,830,752 | +0.00(+0.07%) |
Mar 24, 2005 | 1.294 | 1.297 | 1.282 | 1.282 | 418,330,208 | -0.00(-0.12%) |
Mar 23, 2005 | 1.280 | 1.309 | 1.267 | 1.283 | 723,184,384 | -0.01(-0.65%) |
Mar 22, 2005 | 1.318 | 1.326 | 1.287 | 1.292 | 653,472,256 | -0.03(-1.99%) |
Mar 21, 2005 | 1.306 | 1.326 | 1.293 | 1.318 | 640,958,144 | +0.02(+1.72%) |
Mar 18, 2005 | 1.307 | 1.310 | 1.282 | 1.296 | 1,156,767,360 | +0.02(+1.68%) |
Mar 17, 2005 | 1.253 | 1.293 | 1.246 | 1.274 | 950,903,168 | +0.03(+2.60%) |
Mar 16, 2005 | 1.243 | 1.276 | 1.230 | 1.242 | 829,050,496 | +0.01(+0.54%) |
Mar 15, 2005 | 1.226 | 1.241 | 1.214 | 1.235 | 606,693,312 | +0.02(+1.59%) |
Mar 14, 2005 | 1.222 | 1.230 | 1.192 | 1.216 | 716,561,920 | +0.00(+0.12%) |
Mar 11, 2005 | 1.213 | 1.224 | 1.200 | 1.215 | 749,393,856 | +0.01(+1.10%) |
Mar 10, 2005 | 1.192 | 1.214 | 1.179 | 1.201 | 920,609,536 | +0.01(+1.22%) |
Mar 09, 2005 | 1.196 | 1.215 | 1.171 | 1.187 | 1,566,155,264 | -0.04(-2.91%) |
Mar 08, 2005 | 1.264 | 1.272 | 1.209 | 1.222 | 1,209,625,216 | -0.07(-5.19%) |
Mar 07, 2005 | 1.291 | 1.304 | 1.277 | 1.289 | 534,100,256 | -0.00(-0.14%) |
Mar 04, 2005 | 1.290 | 1.297 | 1.262 | 1.291 | 895,977,664 | +0.03(+2.44%) |
Mar 03, 2005 | 1.338 | 1.339 | 1.243 | 1.260 | 1,672,954,496 | -0.07(-5.28%) |
Mar 02, 2005 | 1.335 | 1.354 | 1.329 | 1.331 | 542,927,232 | -0.01(-0.85%) |