Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.866 | 3.878 | 3.850 | 3.859 | 65,029,388 | -0.04(-1.14%) |
May 27, 2005 | 3.909 | 3.933 | 3.891 | 3.903 | 32,500,110 | -0.04(-1.00%) |
May 26, 2005 | 3.912 | 3.986 | 3.903 | 3.943 | 71,119,328 | +0.03(+0.79%) |
May 25, 2005 | 3.859 | 3.914 | 3.852 | 3.912 | 50,814,272 | +0.02(+0.44%) |
May 24, 2005 | 3.843 | 3.897 | 3.831 | 3.895 | 41,893,440 | +0.03(+0.75%) |
May 23, 2005 | 3.842 | 3.897 | 3.842 | 3.866 | 62,070,748 | +0.01(+0.22%) |
May 20, 2005 | 3.857 | 3.900 | 3.847 | 3.857 | 60,751,844 | -0.00(-0.04%) |
May 19, 2005 | 3.831 | 3.866 | 3.811 | 3.859 | 74,567,384 | -0.01(-0.18%) |
May 18, 2005 | 3.787 | 3.910 | 3.746 | 3.866 | 199,716,288 | +0.17(+4.64%) |
May 17, 2005 | 3.562 | 3.694 | 3.557 | 3.694 | 93,696,448 | +0.09(+2.57%) |
May 16, 2005 | 3.525 | 3.609 | 3.502 | 3.602 | 55,307,644 | +0.07(+1.89%) |
May 13, 2005 | 3.473 | 3.557 | 3.449 | 3.535 | 74,996,128 | +0.08(+2.33%) |
May 12, 2005 | 3.506 | 3.521 | 3.454 | 3.454 | 55,808,140 | -0.07(-1.99%) |
May 11, 2005 | 3.511 | 3.525 | 3.468 | 3.525 | 50,387,276 | +0.02(+0.54%) |
May 10, 2005 | 3.514 | 3.530 | 3.480 | 3.506 | 53,820,160 | -0.05(-1.40%) |
May 09, 2005 | 3.506 | 3.566 | 3.502 | 3.555 | 52,853,584 | -0.04(-1.14%) |
May 06, 2005 | 3.591 | 3.615 | 3.569 | 3.597 | 38,051,060 | +0.01(+0.24%) |
May 05, 2005 | 3.597 | 3.612 | 3.547 | 3.588 | 39,652,292 | -0.02(-0.48%) |
May 04, 2005 | 3.600 | 3.626 | 3.561 | 3.605 | 50,617,108 | +0.01(+0.14%) |
May 03, 2005 | 3.595 | 3.646 | 3.567 | 3.600 | 52,584,672 | +0.01(+0.14%) |
May 02, 2005 | 3.526 | 3.600 | 3.523 | 3.595 | 72,486,648 | +0.09(+2.44%) |
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%) |