Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.79 | 12.90 | 12.79 | 12.81 | 3,728,610 | -0.01(-0.08%) |
Mar 30, 2004 | 12.87 | 12.88 | 12.72 | 12.82 | 3,220,959 | -0.03(-0.26%) |
Mar 29, 2004 | 12.81 | 12.91 | 12.79 | 12.86 | 3,319,426 | +0.13(+1.03%) |
Mar 26, 2004 | 12.68 | 12.78 | 12.61 | 12.73 | 3,045,542 | +0.02(+0.15%) |
Mar 25, 2004 | 12.63 | 12.77 | 12.61 | 12.71 | 4,091,479 | -0.06(-0.49%) |
Mar 24, 2004 | 12.81 | 12.96 | 12.77 | 12.77 | 3,694,694 | -0.16(-1.27%) |
Mar 23, 2004 | 13.11 | 13.11 | 12.89 | 12.93 | 2,975,521 | -0.06(-0.44%) |
Mar 22, 2004 | 13.03 | 13.13 | 12.93 | 12.99 | 3,709,646 | -0.12(-0.88%) |
Mar 19, 2004 | 13.30 | 13.37 | 13.07 | 13.11 | 3,640,719 | -0.19(-1.44%) |
Mar 18, 2004 | 13.30 | 13.38 | 13.18 | 13.30 | 4,160,406 | +0.04(+0.27%) |
Mar 17, 2004 | 13.33 | 13.35 | 13.23 | 13.26 | 3,568,510 | -0.17(-1.29%) |
Mar 16, 2004 | 13.48 | 13.53 | 13.35 | 13.44 | 4,284,401 | +0.15(+1.09%) |
Mar 15, 2004 | 13.32 | 13.42 | 13.29 | 13.29 | 4,016,717 | -0.04(-0.31%) |
Mar 12, 2004 | 13.36 | 13.39 | 13.25 | 13.33 | 3,953,990 | +0.10(+0.75%) |
Mar 11, 2004 | 13.39 | 13.47 | 13.23 | 13.23 | 5,894,516 | -0.30(-2.21%) |
Mar 10, 2004 | 13.79 | 13.80 | 13.53 | 13.53 | 7,740,951 | -0.41(-2.95%) |
Mar 09, 2004 | 13.83 | 14.04 | 13.78 | 13.94 | 11,640,967 | +0.38(+2.81%) |
Mar 08, 2004 | 13.68 | 13.77 | 13.56 | 13.56 | 4,698,326 | -0.12(-0.88%) |
Mar 05, 2004 | 13.55 | 13.70 | 13.53 | 13.68 | 5,179,720 | +0.21(+1.57%) |
Mar 04, 2004 | 13.50 | 13.53 | 13.38 | 13.47 | 8,084,856 | +0.08(+0.57%) |
Mar 03, 2004 | 13.29 | 13.41 | 13.19 | 13.39 | 4,433,195 | +0.02(+0.14%) |
Mar 02, 2004 | 13.48 | 13.51 | 13.37 | 13.38 | 3,399,658 | -0.21(-1.55%) |