Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.81 | 16.99 | 16.50 | 16.56 | 309,803 | -0.28(-1.68%) |
Mar 30, 2004 | 16.57 | 16.89 | 16.32 | 16.84 | 86,427 | +0.29(+1.73%) |
Mar 29, 2004 | 16.40 | 16.64 | 16.34 | 16.56 | 227,058 | +0.24(+1.49%) |
Mar 26, 2004 | 16.55 | 16.57 | 16.29 | 16.31 | 276,314 | -0.23(-1.42%) |
Mar 25, 2004 | 16.08 | 16.58 | 16.01 | 16.55 | 226,713 | +0.52(+3.22%) |
Mar 24, 2004 | 16.14 | 16.32 | 15.90 | 16.03 | 202,431 | -0.10(-0.59%) |
Mar 23, 2004 | 16.39 | 16.49 | 16.09 | 16.13 | 228,900 | -0.13(-0.78%) |
Mar 22, 2004 | 16.18 | 16.51 | 15.75 | 16.25 | 360,785 | -0.05(-0.32%) |
Mar 19, 2004 | 16.45 | 16.57 | 16.10 | 16.31 | 218,542 | -0.05(-0.32%) |
Mar 18, 2004 | 16.51 | 16.69 | 15.89 | 16.36 | 474,027 | -0.35(-2.08%) |
Mar 17, 2004 | 16.28 | 16.75 | 16.18 | 16.71 | 257,325 | +0.57(+3.53%) |
Mar 16, 2004 | 16.10 | 16.24 | 15.97 | 16.14 | 552,514 | +0.24(+1.50%) |
Mar 15, 2004 | 16.30 | 16.30 | 15.73 | 15.90 | 329,022 | -0.32(-1.98%) |
Mar 12, 2004 | 16.01 | 16.33 | 16.01 | 16.22 | 352,614 | +0.23(+1.44%) |
Mar 11, 2004 | 15.99 | 16.19 | 15.97 | 15.99 | 221,535 | +0.00(+0.03%) |
Mar 10, 2004 | 16.19 | 16.40 | 15.97 | 15.98 | 335,122 | -0.11(-0.67%) |
Mar 09, 2004 | 16.75 | 16.76 | 15.94 | 16.09 | 719,614 | -0.52(-3.11%) |
Mar 08, 2004 | 17.17 | 17.27 | 16.57 | 16.61 | 313,026 | -0.54(-3.17%) |
Mar 05, 2004 | 16.62 | 17.17 | 16.62 | 17.15 | 286,096 | +0.35(+2.09%) |
Mar 04, 2004 | 16.61 | 16.87 | 16.26 | 16.80 | 866,806 | -0.22(-1.28%) |
Mar 03, 2004 | 17.05 | 17.18 | 16.86 | 17.02 | 177,458 | -0.08(-0.46%) |
Mar 02, 2004 | 17.24 | 17.47 | 16.99 | 17.10 | 108,638 | -0.10(-0.56%) |