Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.792 | 3.808 | 3.765 | 3.790 | 117,793,768 | -0.01(-0.27%) |
Mar 30, 2005 | 3.714 | 3.825 | 3.676 | 3.801 | 259,126,960 | +0.04(+1.01%) |
Mar 29, 2005 | 3.419 | 3.775 | 3.414 | 3.763 | 261,191,024 | +0.34(+10.06%) |
Mar 28, 2005 | 3.424 | 3.450 | 3.386 | 3.419 | 44,559,820 | -0.00(-0.10%) |
Mar 24, 2005 | 3.409 | 3.457 | 3.400 | 3.422 | 37,141,672 | +0.01(+0.25%) |
Mar 23, 2005 | 3.412 | 3.438 | 3.381 | 3.414 | 73,648,960 | -0.04(-1.25%) |
Mar 22, 2005 | 3.481 | 3.505 | 3.445 | 3.457 | 56,885,776 | -0.02(-0.69%) |
Mar 21, 2005 | 3.464 | 3.504 | 3.460 | 3.481 | 57,464,596 | +0.01(+0.25%) |
Mar 18, 2005 | 3.521 | 3.523 | 3.467 | 3.473 | 113,378,536 | -0.05(-1.37%) |
Mar 17, 2005 | 3.481 | 3.542 | 3.476 | 3.521 | 56,754,384 | +0.03(+0.79%) |
Mar 16, 2005 | 3.455 | 3.500 | 3.438 | 3.493 | 67,023,216 | +0.01(+0.40%) |
Mar 15, 2005 | 3.493 | 3.512 | 3.440 | 3.479 | 50,016,928 | -0.01(-0.30%) |
Mar 14, 2005 | 3.464 | 3.505 | 3.454 | 3.490 | 52,384,300 | +0.04(+1.30%) |
Mar 11, 2005 | 3.545 | 3.568 | 3.429 | 3.445 | 82,763,048 | -0.11(-3.16%) |
Mar 10, 2005 | 3.557 | 3.568 | 3.504 | 3.557 | 40,307,236 | -0.01(-0.24%) |
Mar 09, 2005 | 3.594 | 3.635 | 3.540 | 3.566 | 57,376,616 | -0.05(-1.34%) |
Mar 08, 2005 | 3.590 | 3.621 | 3.583 | 3.614 | 47,129,776 | +0.01(+0.24%) |
Mar 07, 2005 | 3.543 | 3.632 | 3.542 | 3.606 | 78,981,040 | +0.05(+1.51%) |
Mar 04, 2005 | 3.611 | 3.618 | 3.549 | 3.552 | 64,646,584 | -0.04(-1.20%) |
Mar 03, 2005 | 3.569 | 3.611 | 3.550 | 3.595 | 44,999,724 | +0.02(+0.53%) |
Mar 02, 2005 | 3.524 | 3.600 | 3.511 | 3.576 | 41,357,212 | -0.00(-0.10%) |
Mar 01, 2005 | 3.585 | 3.594 | 3.516 | 3.580 | 51,186,720 | -0.01(-0.38%) |
Feb 28, 2005 | 3.533 | 3.607 | 3.533 | 3.594 | 52,325,840 | +0.02(+0.68%) |
Feb 25, 2005 | 3.502 | 3.583 | 3.500 | 3.569 | 41,125,684 | +0.04(+1.08%) |
Feb 24, 2005 | 3.481 | 3.552 | 3.438 | 3.531 | 68,892,800 | +0.01(+0.39%) |
Feb 23, 2005 | 3.552 | 3.559 | 3.497 | 3.518 | 57,950,804 | -0.04(-1.02%) |
Feb 22, 2005 | 3.585 | 3.647 | 3.554 | 3.554 | 56,492,756 | -0.07(-2.05%) |
Feb 18, 2005 | 3.606 | 3.664 | 3.587 | 3.628 | 54,928,788 | +0.02(+0.67%) |
Feb 17, 2005 | 3.657 | 3.711 | 3.594 | 3.604 | 133,089,064 | -0.03(-0.95%) |
Feb 16, 2005 | 3.611 | 3.671 | 3.599 | 3.638 | 100,178,560 | -0.01(-0.28%) |
Feb 15, 2005 | 3.573 | 3.656 | 3.568 | 3.649 | 93,730,512 | +0.06(+1.69%) |
Feb 14, 2005 | 3.619 | 3.645 | 3.550 | 3.588 | 108,872,424 | -0.09(-2.49%) |
Feb 11, 2005 | 3.671 | 3.714 | 3.663 | 3.680 | 99,600,896 | -0.03(-0.84%) |
Feb 10, 2005 | 3.663 | 3.721 | 3.635 | 3.711 | 151,163,280 | -0.01(-0.23%) |
Feb 09, 2005 | 3.818 | 3.846 | 3.632 | 3.720 | 591,425,920 | +0.24(+6.90%) |
Feb 08, 2005 | 3.511 | 3.531 | 3.476 | 3.479 | 47,180,136 | -0.04(-1.13%) |
Feb 07, 2005 | 3.533 | 3.545 | 3.507 | 3.519 | 32,238,496 | -0.01(-0.39%) |
Feb 04, 2005 | 3.424 | 3.543 | 3.422 | 3.533 | 53,747,420 | +0.10(+2.76%) |
Feb 03, 2005 | 3.412 | 3.507 | 3.403 | 3.438 | 54,998,824 | +0.06(+1.69%) |
Feb 02, 2005 | 3.419 | 3.426 | 3.379 | 3.381 | 45,490,560 | -0.04(-1.26%) |
Feb 01, 2005 | 3.403 | 3.479 | 3.398 | 3.424 | 53,441,224 | +0.04(+1.17%) |
Jan 31, 2005 | 3.355 | 3.416 | 3.353 | 3.384 | 54,925,896 | +0.04(+1.29%) |
Jan 28, 2005 | 3.352 | 3.365 | 3.264 | 3.341 | 105,648,400 | -0.03(-0.77%) |
Jan 27, 2005 | 3.383 | 3.405 | 3.329 | 3.367 | 62,017,588 | -0.02(-0.51%) |
Jan 26, 2005 | 3.402 | 3.422 | 3.367 | 3.384 | 69,574,648 | -0.01(-0.36%) |
Jan 25, 2005 | 3.447 | 3.452 | 3.391 | 3.397 | 66,269,592 | -0.04(-1.16%) |
Jan 24, 2005 | 3.447 | 3.488 | 3.426 | 3.436 | 65,466,192 | -0.02(-0.50%) |
Jan 21, 2005 | 3.443 | 3.490 | 3.443 | 3.454 | 63,796,300 | -0.01(-0.15%) |
Jan 20, 2005 | 3.441 | 3.509 | 3.440 | 3.459 | 52,568,364 | -0.04(-1.28%) |
Jan 19, 2005 | 3.530 | 3.540 | 3.498 | 3.504 | 48,858,132 | -0.03(-0.73%) |
Jan 18, 2005 | 3.460 | 3.554 | 3.450 | 3.530 | 83,741,832 | +0.06(+1.79%) |
Jan 14, 2005 | 3.443 | 3.478 | 3.419 | 3.467 | 55,511,660 | +0.02(+0.60%) |
Jan 13, 2005 | 3.466 | 3.505 | 3.440 | 3.447 | 57,301,368 | -0.02(-0.45%) |
Jan 12, 2005 | 3.464 | 3.481 | 3.391 | 3.462 | 73,163,328 | -0.00(-0.05%) |
Jan 11, 2005 | 3.507 | 3.509 | 3.369 | 3.464 | 121,357,560 | -0.13(-3.65%) |
Jan 10, 2005 | 3.575 | 3.604 | 3.557 | 3.595 | 48,215,064 | -0.01(-0.14%) |
Jan 07, 2005 | 3.619 | 3.628 | 3.588 | 3.600 | 79,464,936 | -0.02(-0.57%) |
Jan 06, 2005 | 3.635 | 3.656 | 3.597 | 3.621 | 52,266,220 | -0.01(-0.19%) |
Jan 05, 2005 | 3.602 | 3.654 | 3.595 | 3.628 | 65,893,360 | +0.02(+0.43%) |
Jan 04, 2005 | 3.637 | 3.656 | 3.556 | 3.613 | 53,750,892 | -0.02(-0.66%) |