Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.58 | 20.74 | 20.46 | 20.62 | 467,402 | +0.24(+1.16%) |
Mar 30, 2004 | 20.16 | 20.64 | 20.14 | 20.39 | 338,361 | +0.27(+1.33%) |
Mar 29, 2004 | 19.83 | 20.18 | 19.80 | 20.12 | 484,988 | +0.48(+2.45%) |
Mar 26, 2004 | 19.45 | 19.76 | 19.42 | 19.64 | 396,258 | +0.19(+0.99%) |
Mar 25, 2004 | 19.42 | 19.55 | 19.34 | 19.44 | 306,158 | +0.05(+0.27%) |
Mar 24, 2004 | 20.01 | 20.11 | 19.36 | 19.39 | 310,040 | -0.66(-3.28%) |
Mar 23, 2004 | 20.30 | 20.34 | 19.98 | 20.05 | 336,305 | -0.21(-1.04%) |
Mar 22, 2004 | 20.38 | 20.38 | 20.22 | 20.26 | 271,214 | -0.22(-1.07%) |
Mar 19, 2004 | 20.58 | 20.73 | 20.46 | 20.48 | 143,543 | -0.21(-1.04%) |
Mar 18, 2004 | 20.62 | 20.82 | 20.47 | 20.69 | 243,807 | -0.02(-0.08%) |
Mar 17, 2004 | 20.67 | 20.91 | 20.40 | 20.71 | 613,115 | +0.57(+2.85%) |
Mar 16, 2004 | 20.45 | 20.53 | 20.10 | 20.14 | 301,932 | -0.28(-1.39%) |
Mar 15, 2004 | 20.46 | 20.69 | 20.40 | 20.42 | 239,924 | +0.01(+0.04%) |
Mar 12, 2004 | 20.07 | 20.41 | 20.01 | 20.41 | 286,744 | +0.45(+2.26%) |
Mar 11, 2004 | 20.28 | 20.28 | 19.86 | 19.96 | 360,172 | -0.23(-1.13%) |
Mar 10, 2004 | 20.69 | 20.84 | 20.19 | 20.19 | 258,766 | -0.47(-2.29%) |
Mar 09, 2004 | 20.89 | 20.91 | 20.52 | 20.66 | 280,920 | -0.18(-0.84%) |
Mar 08, 2004 | 21.02 | 21.15 | 20.75 | 20.84 | 446,846 | -0.17(-0.81%) |
Mar 05, 2004 | 20.60 | 21.01 | 20.59 | 21.01 | 421,952 | +0.46(+2.22%) |
Mar 04, 2004 | 20.91 | 20.91 | 20.48 | 20.55 | 297,479 | -0.40(-1.90%) |
Mar 03, 2004 | 20.78 | 21.00 | 20.49 | 20.95 | 341,672 | +0.18(+0.84%) |
Mar 02, 2004 | 20.86 | 21.22 | 20.71 | 20.78 | 479,164 | -0.19(-0.92%) |