Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.62 | 26.12 | 25.57 | 26.07 | 189,332 | +0.54(+2.12%) |
Mar 30, 2004 | 24.99 | 25.88 | 24.99 | 25.53 | 224,139 | +0.63(+2.54%) |
Mar 29, 2004 | 24.40 | 25.20 | 24.40 | 24.90 | 229,571 | +0.55(+2.26%) |
Mar 26, 2004 | 24.09 | 24.92 | 24.06 | 24.35 | 204,297 | +0.35(+1.47%) |
Mar 25, 2004 | 24.09 | 24.50 | 23.93 | 24.00 | 232,121 | +0.05(+0.19%) |
Mar 24, 2004 | 24.85 | 24.96 | 23.94 | 23.95 | 155,412 | -0.95(-3.80%) |
Mar 23, 2004 | 24.81 | 25.12 | 24.56 | 24.90 | 126,037 | +0.09(+0.36%) |
Mar 22, 2004 | 25.30 | 25.45 | 24.72 | 24.81 | 138,895 | -0.36(-1.43%) |
Mar 19, 2004 | 25.52 | 25.70 | 25.17 | 25.17 | 185,009 | -0.35(-1.38%) |
Mar 18, 2004 | 25.72 | 25.79 | 25.21 | 25.52 | 153,195 | -0.20(-0.77%) |
Mar 17, 2004 | 25.12 | 26.05 | 25.09 | 25.72 | 180,908 | +0.73(+2.92%) |
Mar 16, 2004 | 25.03 | 25.26 | 24.67 | 24.99 | 184,898 | -0.05(-0.22%) |
Mar 15, 2004 | 25.71 | 25.84 | 25.03 | 25.04 | 130,249 | -0.82(-3.17%) |
Mar 12, 2004 | 25.12 | 25.86 | 24.91 | 25.86 | 106,859 | +0.89(+3.58%) |
Mar 11, 2004 | 25.35 | 25.53 | 24.90 | 24.97 | 224,361 | -0.45(-1.77%) |
Mar 10, 2004 | 25.66 | 26.03 | 25.35 | 25.42 | 173,924 | -0.23(-0.91%) |
Mar 09, 2004 | 25.71 | 25.80 | 25.50 | 25.66 | 97,991 | -0.14(-0.56%) |
Mar 08, 2004 | 26.70 | 26.84 | 25.76 | 25.80 | 341,309 | -0.77(-2.89%) |
Mar 05, 2004 | 25.98 | 26.70 | 25.98 | 26.57 | 180,021 | +0.50(+1.90%) |
Mar 04, 2004 | 25.76 | 26.07 | 25.39 | 26.07 | 113,289 | +0.23(+0.87%) |
Mar 03, 2004 | 25.62 | 25.94 | 25.39 | 25.85 | 155,523 | +0.32(+1.24%) |
Mar 02, 2004 | 25.26 | 25.82 | 25.26 | 25.53 | 229,349 | +0.14(+0.53%) |