Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.896 | 3.908 | 3.880 | 3.889 | 64,526,768 | -0.04(-1.14%) |
May 27, 2005 | 3.939 | 3.963 | 3.922 | 3.934 | 32,248,914 | -0.04(-1.00%) |
May 26, 2005 | 3.943 | 4.017 | 3.934 | 3.974 | 70,569,640 | +0.03(+0.79%) |
May 25, 2005 | 3.889 | 3.944 | 3.882 | 3.943 | 50,421,524 | +0.02(+0.44%) |
May 24, 2005 | 3.873 | 3.927 | 3.861 | 3.925 | 41,569,640 | +0.03(+0.75%) |
May 23, 2005 | 3.872 | 3.927 | 3.872 | 3.896 | 61,590,996 | +0.01(+0.22%) |
May 20, 2005 | 3.887 | 3.930 | 3.877 | 3.887 | 60,282,288 | -0.00(-0.04%) |
May 19, 2005 | 3.861 | 3.896 | 3.841 | 3.889 | 73,991,040 | -0.01(-0.18%) |
May 18, 2005 | 3.816 | 3.941 | 3.775 | 3.896 | 198,172,656 | +0.17(+4.64%) |
May 17, 2005 | 3.590 | 3.723 | 3.585 | 3.723 | 92,972,264 | +0.09(+2.57%) |
May 16, 2005 | 3.552 | 3.637 | 3.530 | 3.630 | 54,880,168 | +0.07(+1.89%) |
May 13, 2005 | 3.500 | 3.585 | 3.476 | 3.562 | 74,416,472 | +0.08(+2.33%) |
May 12, 2005 | 3.533 | 3.549 | 3.481 | 3.481 | 55,376,796 | -0.07(-1.99%) |
May 11, 2005 | 3.538 | 3.552 | 3.495 | 3.552 | 49,997,828 | +0.02(+0.54%) |
May 10, 2005 | 3.542 | 3.557 | 3.507 | 3.533 | 53,404,180 | -0.05(-1.40%) |
May 09, 2005 | 3.533 | 3.594 | 3.530 | 3.583 | 52,445,076 | -0.04(-1.14%) |
May 06, 2005 | 3.619 | 3.644 | 3.597 | 3.625 | 37,756,956 | +0.01(+0.24%) |
May 05, 2005 | 3.625 | 3.640 | 3.575 | 3.616 | 39,345,816 | -0.02(-0.48%) |
May 04, 2005 | 3.628 | 3.654 | 3.588 | 3.633 | 50,225,880 | +0.01(+0.14%) |
May 03, 2005 | 3.623 | 3.675 | 3.595 | 3.628 | 52,178,240 | +0.01(+0.14%) |
May 02, 2005 | 3.554 | 3.628 | 3.550 | 3.623 | 71,926,392 | +0.09(+2.44%) |
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%) |