Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.115 | 4.160 | 4.060 | 4.061 | 64,567,312 | -0.10(-2.33%) |
Jun 29, 2005 | 4.103 | 4.181 | 4.093 | 4.158 | 44,805,576 | +0.07(+1.73%) |
Jun 28, 2005 | 4.086 | 4.112 | 4.051 | 4.087 | 41,619,524 | +0.03(+0.64%) |
Jun 27, 2005 | 4.094 | 4.103 | 4.030 | 4.061 | 41,223,584 | -0.05(-1.22%) |
Jun 24, 2005 | 4.189 | 4.191 | 4.084 | 4.112 | 58,398,968 | -0.10(-2.42%) |
Jun 23, 2005 | 4.224 | 4.246 | 4.175 | 4.213 | 68,230,920 | -0.02(-0.45%) |
Jun 22, 2005 | 4.246 | 4.267 | 4.219 | 4.232 | 72,136,496 | -0.02(-0.45%) |
Jun 21, 2005 | 4.118 | 4.267 | 4.099 | 4.251 | 101,450,016 | +0.13(+3.19%) |
Jun 20, 2005 | 4.099 | 4.134 | 4.077 | 4.120 | 48,765,564 | -0.01(-0.25%) |
Jun 17, 2005 | 4.160 | 4.172 | 4.113 | 4.131 | 79,905,392 | +0.00(+0.04%) |
Jun 16, 2005 | 4.094 | 4.146 | 4.091 | 4.129 | 67,301,848 | +0.00(+0.08%) |
Jun 15, 2005 | 4.103 | 4.148 | 4.032 | 4.125 | 62,691,224 | +0.01(+0.13%) |
Jun 14, 2005 | 4.108 | 4.125 | 4.086 | 4.120 | 58,107,800 | -0.01(-0.17%) |
Jun 13, 2005 | 4.025 | 4.129 | 4.017 | 4.127 | 110,621,488 | +0.07(+1.66%) |
Jun 10, 2005 | 3.970 | 4.060 | 3.947 | 4.060 | 77,064,920 | +0.13(+3.25%) |
Jun 09, 2005 | 3.868 | 3.963 | 3.866 | 3.932 | 47,050,980 | +0.06(+1.47%) |
Jun 08, 2005 | 3.904 | 3.911 | 3.868 | 3.875 | 34,359,452 | -0.01(-0.36%) |
Jun 07, 2005 | 3.892 | 3.935 | 3.887 | 3.889 | 30,807,560 | -0.01(-0.31%) |
Jun 06, 2005 | 3.927 | 3.965 | 3.887 | 3.901 | 33,140,948 | -0.02(-0.62%) |
Jun 03, 2005 | 3.896 | 3.934 | 3.889 | 3.925 | 39,675,132 | +0.01(+0.18%) |
Jun 02, 2005 | 3.892 | 3.923 | 3.878 | 3.918 | 40,234,312 | +0.00(+0.00%) |
Jun 01, 2005 | 3.878 | 3.937 | 3.878 | 3.918 | 47,856,172 | +0.03(+0.76%) |
May 31, 2005 | 3.896 | 3.908 | 3.880 | 3.889 | 64,531,420 | -0.04(-1.14%) |
May 27, 2005 | 3.939 | 3.963 | 3.921 | 3.934 | 32,251,240 | -0.04(-1.00%) |
May 26, 2005 | 3.942 | 4.017 | 3.934 | 3.973 | 70,574,728 | +0.03(+0.79%) |
May 25, 2005 | 3.889 | 3.944 | 3.882 | 3.942 | 50,425,160 | +0.02(+0.44%) |
May 24, 2005 | 3.873 | 3.927 | 3.861 | 3.925 | 41,572,636 | +0.03(+0.75%) |
May 23, 2005 | 3.871 | 3.927 | 3.871 | 3.896 | 61,595,440 | +0.01(+0.22%) |
May 20, 2005 | 3.887 | 3.930 | 3.877 | 3.887 | 60,286,636 | -0.00(-0.04%) |
May 19, 2005 | 3.861 | 3.896 | 3.840 | 3.889 | 73,996,376 | -0.01(-0.18%) |
May 18, 2005 | 3.816 | 3.941 | 3.775 | 3.896 | 198,186,944 | +0.17(+4.64%) |
May 17, 2005 | 3.590 | 3.723 | 3.585 | 3.723 | 92,978,968 | +0.09(+2.57%) |
May 16, 2005 | 3.552 | 3.636 | 3.529 | 3.630 | 54,884,124 | +0.07(+1.89%) |
May 13, 2005 | 3.500 | 3.585 | 3.476 | 3.562 | 74,421,840 | +0.08(+2.33%) |
May 12, 2005 | 3.533 | 3.548 | 3.481 | 3.481 | 55,380,788 | -0.07(-1.99%) |
May 11, 2005 | 3.538 | 3.552 | 3.495 | 3.552 | 50,001,432 | +0.02(+0.54%) |
May 10, 2005 | 3.541 | 3.557 | 3.507 | 3.533 | 53,408,028 | -0.05(-1.40%) |
May 09, 2005 | 3.533 | 3.593 | 3.529 | 3.583 | 52,448,856 | -0.04(-1.14%) |
May 06, 2005 | 3.619 | 3.643 | 3.597 | 3.624 | 37,759,680 | +0.01(+0.24%) |
May 05, 2005 | 3.624 | 3.640 | 3.574 | 3.616 | 39,348,652 | -0.02(-0.48%) |
May 04, 2005 | 3.628 | 3.654 | 3.588 | 3.633 | 50,229,504 | +0.01(+0.14%) |
May 03, 2005 | 3.623 | 3.674 | 3.595 | 3.628 | 52,182,000 | +0.01(+0.14%) |
May 02, 2005 | 3.554 | 3.628 | 3.550 | 3.623 | 71,931,584 | +0.09(+2.44%) |
Apr 29, 2005 | 3.507 | 3.554 | 3.497 | 3.536 | 68,508,776 | +0.03(+0.84%) |
Apr 28, 2005 | 3.446 | 3.531 | 3.422 | 3.507 | 84,373,040 | +0.02(+0.64%) |
Apr 27, 2005 | 3.498 | 3.503 | 3.445 | 3.484 | 103,008,312 | -0.05(-1.47%) |
Apr 26, 2005 | 3.567 | 3.567 | 3.498 | 3.536 | 93,418,320 | -0.11(-2.99%) |
Apr 25, 2005 | 3.628 | 3.649 | 3.612 | 3.645 | 35,737,140 | +0.06(+1.54%) |
Apr 22, 2005 | 3.619 | 3.643 | 3.567 | 3.590 | 58,688,976 | -0.05(-1.42%) |
Apr 21, 2005 | 3.576 | 3.668 | 3.567 | 3.642 | 60,224,116 | +0.08(+2.38%) |
Apr 20, 2005 | 3.550 | 3.588 | 3.547 | 3.557 | 49,098,988 | -0.01(-0.29%) |
Apr 19, 2005 | 3.531 | 3.586 | 3.531 | 3.567 | 50,389,268 | +0.04(+1.03%) |
Apr 18, 2005 | 3.567 | 3.590 | 3.488 | 3.531 | 95,730,872 | -0.07(-1.92%) |
Apr 15, 2005 | 3.714 | 3.716 | 3.586 | 3.600 | 116,934,552 | -0.16(-4.18%) |
Apr 14, 2005 | 3.778 | 3.778 | 3.742 | 3.757 | 81,791,896 | -0.03(-0.91%) |
Apr 13, 2005 | 3.723 | 3.811 | 3.721 | 3.792 | 72,998,424 | +0.04(+1.11%) |
Apr 12, 2005 | 3.706 | 3.766 | 3.690 | 3.750 | 40,885,528 | +0.02(+0.65%) |
Apr 11, 2005 | 3.740 | 3.768 | 3.711 | 3.726 | 41,283,788 | -0.01(-0.32%) |
Apr 08, 2005 | 3.757 | 3.782 | 3.733 | 3.738 | 39,243,300 | -0.03(-0.73%) |
Apr 07, 2005 | 3.761 | 3.790 | 3.725 | 3.766 | 42,847,288 | +0.01(+0.14%) |
Apr 06, 2005 | 3.747 | 3.795 | 3.725 | 3.761 | 59,318,780 | +0.04(+0.97%) |
Apr 05, 2005 | 3.775 | 3.820 | 3.723 | 3.725 | 72,851,392 | -0.06(-1.60%) |
Apr 04, 2005 | 3.750 | 3.787 | 3.723 | 3.785 | 89,997,832 | +0.03(+0.92%) |