Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.507 | 3.554 | 3.497 | 3.537 | 68,503,832 | +0.03(+0.84%) |
Apr 28, 2005 | 3.447 | 3.531 | 3.422 | 3.507 | 84,366,952 | +0.02(+0.64%) |
Apr 27, 2005 | 3.498 | 3.504 | 3.445 | 3.485 | 103,000,880 | -0.05(-1.47%) |
Apr 26, 2005 | 3.568 | 3.568 | 3.498 | 3.537 | 93,411,584 | -0.11(-2.99%) |
Apr 25, 2005 | 3.628 | 3.649 | 3.613 | 3.645 | 35,734,564 | +0.06(+1.54%) |
Apr 22, 2005 | 3.619 | 3.644 | 3.568 | 3.590 | 58,684,748 | -0.05(-1.42%) |
Apr 21, 2005 | 3.576 | 3.668 | 3.568 | 3.642 | 60,219,776 | +0.08(+2.38%) |
Apr 20, 2005 | 3.550 | 3.588 | 3.547 | 3.557 | 49,095,448 | -0.01(-0.29%) |
Apr 19, 2005 | 3.531 | 3.587 | 3.531 | 3.568 | 50,385,636 | +0.04(+1.03%) |
Apr 18, 2005 | 3.568 | 3.590 | 3.488 | 3.531 | 95,723,968 | -0.07(-1.92%) |
Apr 15, 2005 | 3.714 | 3.716 | 3.587 | 3.600 | 116,926,120 | -0.16(-4.18%) |
Apr 14, 2005 | 3.778 | 3.778 | 3.742 | 3.758 | 81,786,000 | -0.03(-0.91%) |
Apr 13, 2005 | 3.723 | 3.811 | 3.721 | 3.792 | 72,993,160 | +0.04(+1.11%) |
Apr 12, 2005 | 3.706 | 3.766 | 3.690 | 3.751 | 40,882,580 | +0.02(+0.65%) |
Apr 11, 2005 | 3.740 | 3.768 | 3.711 | 3.727 | 41,280,808 | -0.01(-0.32%) |
Apr 08, 2005 | 3.758 | 3.782 | 3.733 | 3.739 | 39,240,472 | -0.03(-0.73%) |
Apr 07, 2005 | 3.761 | 3.790 | 3.725 | 3.766 | 42,844,200 | +0.01(+0.14%) |
Apr 06, 2005 | 3.747 | 3.796 | 3.725 | 3.761 | 59,314,500 | +0.04(+0.97%) |
Apr 05, 2005 | 3.775 | 3.820 | 3.723 | 3.725 | 72,846,136 | -0.06(-1.60%) |
Apr 04, 2005 | 3.751 | 3.787 | 3.723 | 3.785 | 89,991,344 | +0.03(+0.92%) |
Apr 01, 2005 | 3.792 | 3.808 | 3.701 | 3.751 | 94,716,824 | -0.04(-1.05%) |
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%) |