Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.41 | 20.50 | 20.34 | 20.35 | 1,888,268 | -0.04(-0.21%) |
Mar 30, 2004 | 20.17 | 20.42 | 20.15 | 20.40 | 1,513,237 | +0.15(+0.74%) |
Mar 29, 2004 | 19.96 | 20.25 | 19.96 | 20.25 | 1,421,215 | +0.33(+1.65%) |
Mar 26, 2004 | 19.58 | 19.96 | 19.52 | 19.92 | 1,506,735 | +0.38(+1.93%) |
Mar 25, 2004 | 19.46 | 19.61 | 19.41 | 19.54 | 1,897,636 | +0.13(+0.68%) |
Mar 24, 2004 | 19.68 | 19.69 | 19.40 | 19.41 | 1,660,362 | -0.35(-1.77%) |
Mar 23, 2004 | 19.54 | 19.96 | 19.42 | 19.76 | 2,101,076 | +0.22(+1.14%) |
Mar 22, 2004 | 19.74 | 19.74 | 19.37 | 19.54 | 1,969,049 | -0.30(-1.50%) |
Mar 19, 2004 | 19.83 | 20.05 | 19.73 | 19.83 | 1,552,471 | -0.03(-0.16%) |
Mar 18, 2004 | 19.97 | 20.04 | 19.80 | 19.87 | 1,700,257 | -0.14(-0.71%) |
Mar 17, 2004 | 19.80 | 20.04 | 19.78 | 20.01 | 2,019,303 | +0.24(+1.22%) |
Mar 16, 2004 | 19.66 | 19.80 | 19.64 | 19.77 | 2,109,452 | +0.12(+0.63%) |
Mar 15, 2004 | 19.06 | 19.78 | 19.06 | 19.64 | 3,010,275 | +0.49(+2.57%) |
Mar 12, 2004 | 18.83 | 19.17 | 18.83 | 19.15 | 3,581,583 | +1.08(+5.99%) |
Mar 11, 2004 | 18.21 | 18.23 | 18.03 | 18.07 | 1,441,824 | -0.23(-1.28%) |
Mar 10, 2004 | 18.53 | 18.57 | 18.25 | 18.30 | 1,087,402 | -0.20(-1.07%) |
Mar 09, 2004 | 18.41 | 18.55 | 18.38 | 18.50 | 950,526 | +0.03(+0.16%) |
Mar 08, 2004 | 18.53 | 18.64 | 18.31 | 18.47 | 973,890 | -0.04(-0.20%) |
Mar 05, 2004 | 18.40 | 18.62 | 18.37 | 18.51 | 1,364,349 | +0.07(+0.39%) |
Mar 04, 2004 | 18.28 | 18.51 | 18.26 | 18.43 | 879,553 | +0.06(+0.32%) |
Mar 03, 2004 | 18.29 | 18.72 | 18.29 | 18.37 | 1,166,970 | +0.03(+0.14%) |
Mar 02, 2004 | 18.23 | 18.49 | 18.23 | 18.35 | 1,703,122 | +0.12(+0.65%) |