Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 27.37 | 27.58 | 27.32 | 27.48 | 486,070 | +0.00(+0.00%) |
Mar 30, 2004 | 27.19 | 27.48 | 27.11 | 27.48 | 448,344 | +0.32(+1.18%) |
Mar 29, 2004 | 27.19 | 27.42 | 27.07 | 27.16 | 566,814 | +0.18(+0.68%) |
Mar 26, 2004 | 26.95 | 27.27 | 26.90 | 26.98 | 598,214 | +0.18(+0.68%) |
Mar 25, 2004 | 26.26 | 26.95 | 26.16 | 26.80 | 655,839 | +0.71(+2.73%) |
Mar 24, 2004 | 26.26 | 26.47 | 25.97 | 26.08 | 700,581 | -0.29(-1.09%) |
Mar 23, 2004 | 26.17 | 26.62 | 26.13 | 26.37 | 696,556 | +0.17(+0.66%) |
Mar 22, 2004 | 26.59 | 26.62 | 25.97 | 26.20 | 554,852 | -0.23(-0.86%) |
Mar 19, 2004 | 26.15 | 26.60 | 26.12 | 26.42 | 761,886 | +0.13(+0.50%) |
Mar 18, 2004 | 26.35 | 26.52 | 26.07 | 26.29 | 500,333 | -0.23(-0.88%) |
Mar 17, 2004 | 26.08 | 27.07 | 26.08 | 26.53 | 702,422 | +0.54(+2.07%) |
Mar 16, 2004 | 26.33 | 26.38 | 25.71 | 25.99 | 779,254 | -0.42(-1.58%) |
Mar 15, 2004 | 26.64 | 27.27 | 26.30 | 26.40 | 602,240 | -0.43(-1.62%) |
Mar 12, 2004 | 26.08 | 26.96 | 25.84 | 26.84 | 746,589 | +0.79(+3.04%) |
Mar 11, 2004 | 25.94 | 26.43 | 25.73 | 26.05 | 692,530 | -0.17(-0.63%) |
Mar 10, 2004 | 26.58 | 26.79 | 26.15 | 26.21 | 586,252 | -0.50(-1.86%) |
Mar 09, 2004 | 27.42 | 27.46 | 26.52 | 26.71 | 782,590 | -0.97(-3.52%) |
Mar 08, 2004 | 28.10 | 28.22 | 27.67 | 27.68 | 485,955 | -0.46(-1.64%) |
Mar 05, 2004 | 27.79 | 28.25 | 27.53 | 28.14 | 425,685 | +0.37(+1.35%) |
Mar 04, 2004 | 27.56 | 27.98 | 27.44 | 27.77 | 577,856 | -0.15(-0.53%) |
Mar 03, 2004 | 27.76 | 27.99 | 27.55 | 27.92 | 416,024 | +0.16(+0.56%) |
Mar 02, 2004 | 27.85 | 28.04 | 27.76 | 27.76 | 585,332 | -0.34(-1.21%) |