Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.480 | 3.526 | 3.470 | 3.509 | 69,037,432 | +0.03(+0.84%) |
Apr 28, 2005 | 3.420 | 3.504 | 3.396 | 3.480 | 85,024,120 | +0.02(+0.64%) |
Apr 27, 2005 | 3.471 | 3.477 | 3.418 | 3.458 | 103,803,192 | -0.05(-1.47%) |
Apr 26, 2005 | 3.540 | 3.540 | 3.471 | 3.509 | 94,139,200 | -0.11(-2.99%) |
Apr 25, 2005 | 3.600 | 3.621 | 3.585 | 3.617 | 36,012,912 | +0.05(+1.54%) |
Apr 22, 2005 | 3.591 | 3.615 | 3.540 | 3.562 | 59,141,860 | -0.05(-1.42%) |
Apr 21, 2005 | 3.549 | 3.639 | 3.540 | 3.614 | 60,688,844 | +0.08(+2.38%) |
Apr 20, 2005 | 3.523 | 3.561 | 3.519 | 3.530 | 49,477,868 | -0.01(-0.29%) |
Apr 19, 2005 | 3.504 | 3.559 | 3.504 | 3.540 | 50,778,104 | +0.04(+1.03%) |
Apr 18, 2005 | 3.540 | 3.562 | 3.461 | 3.504 | 96,469,592 | -0.07(-1.92%) |
Apr 15, 2005 | 3.686 | 3.687 | 3.559 | 3.573 | 117,836,888 | -0.16(-4.18%) |
Apr 14, 2005 | 3.749 | 3.749 | 3.713 | 3.729 | 82,423,056 | -0.03(-0.91%) |
Apr 13, 2005 | 3.694 | 3.782 | 3.693 | 3.763 | 73,561,728 | +0.04(+1.11%) |
Apr 12, 2005 | 3.677 | 3.737 | 3.662 | 3.722 | 41,201,028 | +0.02(+0.65%) |
Apr 11, 2005 | 3.711 | 3.739 | 3.682 | 3.698 | 41,602,360 | -0.01(-0.32%) |
Apr 08, 2005 | 3.729 | 3.753 | 3.705 | 3.710 | 39,546,128 | -0.03(-0.73%) |
Apr 07, 2005 | 3.732 | 3.761 | 3.696 | 3.737 | 43,177,928 | +0.01(+0.14%) |
Apr 06, 2005 | 3.718 | 3.766 | 3.696 | 3.732 | 59,776,520 | +0.04(+0.97%) |
Apr 05, 2005 | 3.746 | 3.790 | 3.694 | 3.696 | 73,413,560 | -0.06(-1.60%) |
Apr 04, 2005 | 3.722 | 3.758 | 3.694 | 3.756 | 90,692,312 | +0.03(+0.92%) |
Apr 01, 2005 | 3.763 | 3.778 | 3.672 | 3.722 | 95,454,600 | -0.04(-1.05%) |
Mar 31, 2005 | 3.763 | 3.778 | 3.735 | 3.761 | 118,711,296 | -0.01(-0.27%) |
Mar 30, 2005 | 3.686 | 3.795 | 3.648 | 3.771 | 261,145,376 | +0.04(+1.01%) |
Mar 29, 2005 | 3.393 | 3.746 | 3.387 | 3.734 | 263,225,520 | +0.34(+10.06%) |
Mar 28, 2005 | 3.398 | 3.423 | 3.360 | 3.393 | 44,906,912 | -0.00(-0.10%) |
Mar 24, 2005 | 3.382 | 3.430 | 3.374 | 3.396 | 37,430,980 | +0.01(+0.25%) |
Mar 23, 2005 | 3.386 | 3.411 | 3.355 | 3.387 | 74,222,632 | -0.04(-1.25%) |
Mar 22, 2005 | 3.454 | 3.478 | 3.418 | 3.430 | 57,328,876 | -0.02(-0.69%) |
Mar 21, 2005 | 3.437 | 3.477 | 3.434 | 3.454 | 57,912,204 | +0.01(+0.25%) |
Mar 18, 2005 | 3.494 | 3.495 | 3.441 | 3.446 | 114,261,672 | -0.05(-1.37%) |
Mar 17, 2005 | 3.454 | 3.514 | 3.449 | 3.494 | 57,196,460 | +0.03(+0.79%) |
Mar 16, 2005 | 3.429 | 3.473 | 3.411 | 3.466 | 67,545,280 | +0.01(+0.40%) |
Mar 15, 2005 | 3.466 | 3.485 | 3.413 | 3.453 | 50,406,524 | -0.01(-0.30%) |
Mar 14, 2005 | 3.437 | 3.478 | 3.427 | 3.463 | 52,792,336 | +0.04(+1.30%) |
Mar 11, 2005 | 3.518 | 3.540 | 3.403 | 3.418 | 83,407,712 | -0.11(-3.16%) |
Mar 10, 2005 | 3.530 | 3.540 | 3.477 | 3.530 | 40,621,200 | -0.01(-0.24%) |
Mar 09, 2005 | 3.566 | 3.607 | 3.513 | 3.538 | 57,823,540 | -0.05(-1.34%) |
Mar 08, 2005 | 3.562 | 3.593 | 3.555 | 3.586 | 47,496,888 | +0.01(+0.24%) |
Mar 07, 2005 | 3.516 | 3.603 | 3.514 | 3.578 | 79,596,248 | +0.05(+1.51%) |
Mar 04, 2005 | 3.583 | 3.590 | 3.521 | 3.525 | 65,150,136 | -0.04(-1.20%) |
Mar 03, 2005 | 3.542 | 3.583 | 3.523 | 3.567 | 45,350,240 | +0.02(+0.53%) |
Mar 02, 2005 | 3.497 | 3.573 | 3.483 | 3.549 | 41,679,356 | -0.00(-0.10%) |
Mar 01, 2005 | 3.557 | 3.566 | 3.489 | 3.552 | 51,585,432 | -0.01(-0.38%) |
Feb 28, 2005 | 3.506 | 3.579 | 3.506 | 3.566 | 52,733,420 | +0.02(+0.68%) |
Feb 25, 2005 | 3.475 | 3.555 | 3.473 | 3.542 | 41,446,028 | +0.04(+1.08%) |
Feb 24, 2005 | 3.454 | 3.525 | 3.411 | 3.504 | 69,429,432 | +0.01(+0.39%) |
Feb 23, 2005 | 3.525 | 3.531 | 3.470 | 3.490 | 58,402,200 | -0.04(-1.02%) |
Feb 22, 2005 | 3.557 | 3.619 | 3.526 | 3.526 | 56,932,796 | -0.07(-2.05%) |
Feb 18, 2005 | 3.578 | 3.636 | 3.559 | 3.600 | 55,356,644 | +0.02(+0.67%) |
Feb 17, 2005 | 3.629 | 3.682 | 3.566 | 3.576 | 134,125,736 | -0.03(-0.95%) |
Feb 16, 2005 | 3.583 | 3.643 | 3.571 | 3.610 | 100,958,880 | -0.01(-0.28%) |
Feb 15, 2005 | 3.545 | 3.627 | 3.540 | 3.621 | 94,460,608 | +0.06(+1.69%) |
Feb 14, 2005 | 3.591 | 3.617 | 3.523 | 3.561 | 109,720,464 | -0.09(-2.49%) |
Feb 11, 2005 | 3.643 | 3.686 | 3.634 | 3.651 | 100,376,720 | -0.03(-0.84%) |
Feb 10, 2005 | 3.634 | 3.693 | 3.607 | 3.682 | 152,340,736 | -0.01(-0.23%) |
Feb 09, 2005 | 3.789 | 3.816 | 3.603 | 3.691 | 596,032,704 | +0.24(+6.90%) |
Feb 08, 2005 | 3.483 | 3.504 | 3.449 | 3.453 | 47,547,636 | -0.04(-1.13%) |
Feb 07, 2005 | 3.506 | 3.518 | 3.480 | 3.492 | 32,489,610 | -0.01(-0.39%) |
Feb 04, 2005 | 3.398 | 3.516 | 3.396 | 3.506 | 54,166,072 | +0.09(+2.76%) |
Feb 03, 2005 | 3.386 | 3.480 | 3.377 | 3.411 | 55,427,228 | +0.06(+1.69%) |
Feb 02, 2005 | 3.393 | 3.399 | 3.353 | 3.355 | 45,844,900 | -0.04(-1.26%) |