Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.47 | 23.61 | 23.29 | 23.50 | 3,958,793 | +0.06(+0.27%) |
Mar 30, 2004 | 23.26 | 23.61 | 23.12 | 23.43 | 3,297,362 | +0.22(+0.93%) |
Mar 29, 2004 | 23.10 | 23.45 | 23.09 | 23.22 | 3,577,004 | +0.24(+1.06%) |
Mar 26, 2004 | 22.68 | 23.10 | 22.57 | 22.97 | 3,483,070 | +0.16(+0.70%) |
Mar 25, 2004 | 22.25 | 22.91 | 22.23 | 22.82 | 6,916,579 | +0.62(+2.78%) |
Mar 24, 2004 | 22.05 | 22.30 | 21.86 | 22.20 | 4,193,486 | +0.05(+0.22%) |
Mar 23, 2004 | 22.04 | 22.40 | 22.04 | 22.15 | 4,206,020 | +0.11(+0.50%) |
Mar 22, 2004 | 22.28 | 22.32 | 21.68 | 22.04 | 6,219,274 | -0.62(-2.73%) |
Mar 19, 2004 | 22.72 | 23.09 | 22.55 | 22.66 | 5,342,311 | -0.06(-0.28%) |
Mar 18, 2004 | 22.77 | 22.84 | 22.36 | 22.72 | 2,685,779 | -0.05(-0.21%) |
Mar 17, 2004 | 22.32 | 22.83 | 22.32 | 22.77 | 5,104,593 | +0.48(+2.15%) |
Mar 16, 2004 | 22.91 | 22.96 | 22.04 | 22.29 | 7,668,344 | -0.33(-1.47%) |
Mar 15, 2004 | 22.91 | 23.06 | 22.49 | 22.62 | 5,164,239 | -0.28(-1.24%) |
Mar 12, 2004 | 22.75 | 23.02 | 22.69 | 22.91 | 5,820,772 | +0.39(+1.73%) |
Mar 11, 2004 | 22.75 | 22.97 | 22.34 | 22.52 | 7,135,280 | -0.36(-1.58%) |
Mar 10, 2004 | 23.51 | 23.58 | 22.67 | 22.88 | 6,275,317 | -0.69(-2.94%) |
Mar 09, 2004 | 23.95 | 23.98 | 23.25 | 23.57 | 4,446,187 | -0.37(-1.57%) |
Mar 08, 2004 | 24.24 | 24.46 | 23.87 | 23.95 | 2,751,043 | -0.32(-1.32%) |
Mar 05, 2004 | 24.22 | 24.41 | 24.02 | 24.27 | 3,004,753 | -0.17(-0.68%) |
Mar 04, 2004 | 24.50 | 24.64 | 24.23 | 24.43 | 3,506,121 | +0.09(+0.37%) |
Mar 03, 2004 | 24.23 | 24.39 | 24.13 | 24.34 | 2,889,495 | +0.12(+0.49%) |
Mar 02, 2004 | 23.95 | 24.50 | 23.89 | 24.22 | 4,469,815 | -0.28(-1.16%) |