Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.480 | 3.527 | 3.470 | 3.509 | 69,032,456 | +0.03(+0.84%) |
Apr 28, 2005 | 3.420 | 3.504 | 3.396 | 3.480 | 85,017,992 | +0.02(+0.64%) |
Apr 27, 2005 | 3.472 | 3.477 | 3.419 | 3.458 | 103,795,712 | -0.05(-1.47%) |
Apr 26, 2005 | 3.540 | 3.540 | 3.472 | 3.509 | 94,132,416 | -0.11(-2.99%) |
Apr 25, 2005 | 3.600 | 3.621 | 3.585 | 3.617 | 36,010,316 | +0.05(+1.54%) |
Apr 22, 2005 | 3.592 | 3.616 | 3.540 | 3.563 | 59,137,600 | -0.05(-1.42%) |
Apr 21, 2005 | 3.549 | 3.640 | 3.540 | 3.614 | 60,684,472 | +0.08(+2.38%) |
Apr 20, 2005 | 3.523 | 3.561 | 3.520 | 3.530 | 49,474,304 | -0.01(-0.29%) |
Apr 19, 2005 | 3.504 | 3.559 | 3.504 | 3.540 | 50,774,448 | +0.04(+1.03%) |
Apr 18, 2005 | 3.540 | 3.563 | 3.461 | 3.504 | 96,462,640 | -0.07(-1.92%) |
Apr 15, 2005 | 3.686 | 3.688 | 3.559 | 3.573 | 117,828,400 | -0.16(-4.18%) |
Apr 14, 2005 | 3.749 | 3.749 | 3.713 | 3.729 | 82,417,120 | -0.03(-0.91%) |
Apr 13, 2005 | 3.695 | 3.782 | 3.693 | 3.763 | 73,556,424 | +0.04(+1.11%) |
Apr 12, 2005 | 3.677 | 3.737 | 3.662 | 3.722 | 41,198,060 | +0.02(+0.65%) |
Apr 11, 2005 | 3.712 | 3.739 | 3.683 | 3.698 | 41,599,360 | -0.01(-0.32%) |
Apr 08, 2005 | 3.729 | 3.753 | 3.705 | 3.710 | 39,543,280 | -0.03(-0.73%) |
Apr 07, 2005 | 3.732 | 3.761 | 3.696 | 3.737 | 43,174,816 | +0.01(+0.14%) |
Apr 06, 2005 | 3.719 | 3.767 | 3.696 | 3.732 | 59,772,212 | +0.04(+0.97%) |
Apr 05, 2005 | 3.746 | 3.791 | 3.695 | 3.696 | 73,408,272 | -0.06(-1.60%) |
Apr 04, 2005 | 3.722 | 3.758 | 3.695 | 3.756 | 90,685,776 | +0.03(+0.92%) |
Apr 01, 2005 | 3.763 | 3.779 | 3.672 | 3.722 | 95,447,720 | -0.04(-1.05%) |
Mar 31, 2005 | 3.763 | 3.779 | 3.736 | 3.761 | 118,702,744 | -0.01(-0.27%) |
Mar 30, 2005 | 3.686 | 3.796 | 3.648 | 3.772 | 261,126,560 | +0.04(+1.01%) |
Mar 29, 2005 | 3.393 | 3.746 | 3.388 | 3.734 | 263,206,560 | +0.34(+10.06%) |
Mar 28, 2005 | 3.398 | 3.424 | 3.360 | 3.393 | 44,903,676 | -0.00(-0.10%) |
Mar 24, 2005 | 3.383 | 3.431 | 3.374 | 3.396 | 37,428,284 | +0.01(+0.25%) |
Mar 23, 2005 | 3.386 | 3.412 | 3.355 | 3.388 | 74,217,288 | -0.04(-1.25%) |
Mar 22, 2005 | 3.455 | 3.479 | 3.419 | 3.431 | 57,324,748 | -0.02(-0.69%) |
Mar 21, 2005 | 3.437 | 3.477 | 3.434 | 3.455 | 57,908,032 | +0.01(+0.25%) |
Mar 18, 2005 | 3.494 | 3.496 | 3.441 | 3.446 | 114,253,440 | -0.05(-1.37%) |
Mar 17, 2005 | 3.455 | 3.515 | 3.449 | 3.494 | 57,192,340 | +0.03(+0.79%) |
Mar 16, 2005 | 3.429 | 3.473 | 3.412 | 3.467 | 67,540,416 | +0.01(+0.40%) |
Mar 15, 2005 | 3.467 | 3.485 | 3.413 | 3.453 | 50,402,892 | -0.01(-0.30%) |
Mar 14, 2005 | 3.437 | 3.479 | 3.427 | 3.463 | 52,788,532 | +0.04(+1.30%) |
Mar 11, 2005 | 3.518 | 3.540 | 3.403 | 3.419 | 83,401,704 | -0.11(-3.16%) |
Mar 10, 2005 | 3.530 | 3.540 | 3.477 | 3.530 | 40,618,272 | -0.01(-0.24%) |
Mar 09, 2005 | 3.566 | 3.607 | 3.513 | 3.539 | 57,819,372 | -0.05(-1.34%) |
Mar 08, 2005 | 3.563 | 3.593 | 3.556 | 3.587 | 47,493,464 | +0.01(+0.24%) |
Mar 07, 2005 | 3.516 | 3.604 | 3.515 | 3.578 | 79,590,512 | +0.05(+1.51%) |
Mar 04, 2005 | 3.583 | 3.590 | 3.521 | 3.525 | 65,145,444 | -0.04(-1.20%) |
Mar 03, 2005 | 3.542 | 3.583 | 3.523 | 3.568 | 45,346,972 | +0.02(+0.53%) |
Mar 02, 2005 | 3.497 | 3.573 | 3.484 | 3.549 | 41,676,356 | -0.00(-0.10%) |
Mar 01, 2005 | 3.557 | 3.566 | 3.489 | 3.552 | 51,581,716 | -0.01(-0.38%) |
Feb 28, 2005 | 3.506 | 3.580 | 3.506 | 3.566 | 52,729,620 | +0.02(+0.68%) |
Feb 25, 2005 | 3.475 | 3.556 | 3.473 | 3.542 | 41,443,040 | +0.04(+1.08%) |
Feb 24, 2005 | 3.455 | 3.525 | 3.412 | 3.504 | 69,424,424 | +0.01(+0.39%) |
Feb 23, 2005 | 3.525 | 3.532 | 3.470 | 3.491 | 58,397,992 | -0.04(-1.02%) |
Feb 22, 2005 | 3.557 | 3.619 | 3.527 | 3.527 | 56,928,696 | -0.07(-2.05%) |
Feb 18, 2005 | 3.578 | 3.636 | 3.559 | 3.600 | 55,352,656 | +0.02(+0.67%) |
Feb 17, 2005 | 3.629 | 3.683 | 3.566 | 3.576 | 134,116,072 | -0.03(-0.95%) |
Feb 16, 2005 | 3.583 | 3.643 | 3.571 | 3.611 | 100,951,608 | -0.01(-0.28%) |
Feb 15, 2005 | 3.545 | 3.628 | 3.540 | 3.621 | 94,453,808 | +0.06(+1.69%) |
Feb 14, 2005 | 3.592 | 3.617 | 3.523 | 3.561 | 109,712,560 | -0.09(-2.49%) |
Feb 11, 2005 | 3.643 | 3.686 | 3.635 | 3.652 | 100,369,488 | -0.03(-0.84%) |
Feb 10, 2005 | 3.635 | 3.693 | 3.607 | 3.683 | 152,329,760 | -0.01(-0.23%) |
Feb 09, 2005 | 3.789 | 3.816 | 3.604 | 3.691 | 595,989,760 | +0.24(+6.90%) |
Feb 08, 2005 | 3.484 | 3.504 | 3.449 | 3.453 | 47,544,208 | -0.04(-1.13%) |
Feb 07, 2005 | 3.506 | 3.518 | 3.480 | 3.492 | 32,487,270 | -0.01(-0.39%) |
Feb 04, 2005 | 3.398 | 3.516 | 3.396 | 3.506 | 54,162,172 | +0.09(+2.76%) |
Feb 03, 2005 | 3.386 | 3.480 | 3.377 | 3.412 | 55,423,236 | +0.06(+1.69%) |
Feb 02, 2005 | 3.393 | 3.400 | 3.353 | 3.355 | 45,841,600 | -0.04(-1.26%) |