Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.54 | 18.59 | 18.42 | 18.56 | 1,914,740 | +0.02(+0.09%) |
Mar 30, 2004 | 18.55 | 18.59 | 18.43 | 18.54 | 1,355,609 | +0.00(+0.00%) |
Mar 29, 2004 | 18.48 | 18.56 | 18.38 | 18.54 | 1,986,760 | +0.08(+0.43%) |
Mar 26, 2004 | 18.60 | 18.68 | 18.46 | 18.46 | 2,144,636 | -0.19(-1.03%) |
Mar 25, 2004 | 18.74 | 18.82 | 18.55 | 18.65 | 1,681,828 | -0.09(-0.48%) |
Mar 24, 2004 | 18.69 | 18.88 | 18.59 | 18.74 | 1,711,629 | +0.06(+0.30%) |
Mar 23, 2004 | 18.72 | 18.77 | 18.55 | 18.69 | 2,265,084 | -0.06(-0.30%) |
Mar 22, 2004 | 18.74 | 18.89 | 18.62 | 18.74 | 1,821,610 | -0.14(-0.75%) |
Mar 19, 2004 | 19.00 | 19.14 | 18.86 | 18.89 | 1,650,252 | -0.19(-1.00%) |
Mar 18, 2004 | 19.08 | 19.12 | 18.91 | 19.08 | 2,056,296 | -0.03(-0.18%) |
Mar 17, 2004 | 19.00 | 19.20 | 19.00 | 19.11 | 2,403,447 | +0.17(+0.89%) |
Mar 16, 2004 | 18.74 | 19.01 | 18.69 | 18.94 | 1,848,041 | +0.15(+0.81%) |
Mar 15, 2004 | 18.95 | 18.95 | 18.71 | 18.79 | 2,016,916 | -0.16(-0.86%) |
Mar 12, 2004 | 18.90 | 18.96 | 18.74 | 18.95 | 2,183,839 | +0.06(+0.30%) |
Mar 11, 2004 | 19.11 | 19.23 | 18.89 | 18.90 | 2,848,162 | -0.21(-1.12%) |
Mar 10, 2004 | 19.17 | 19.51 | 19.06 | 19.11 | 3,315,051 | -0.01(-0.03%) |
Mar 09, 2004 | 19.11 | 19.22 | 18.95 | 19.12 | 1,870,392 | +0.01(+0.03%) |
Mar 08, 2004 | 19.22 | 19.29 | 18.89 | 19.11 | 1,608,211 | -0.08(-0.44%) |
Mar 05, 2004 | 19.16 | 19.22 | 19.00 | 19.20 | 2,297,546 | +0.03(+0.18%) |
Mar 04, 2004 | 19.22 | 19.25 | 19.03 | 19.16 | 1,546,302 | -0.01(-0.03%) |
Mar 03, 2004 | 19.37 | 19.37 | 18.97 | 19.17 | 3,008,877 | -0.32(-1.62%) |
Mar 02, 2004 | 19.63 | 19.63 | 19.38 | 19.48 | 2,210,093 | -0.24(-1.20%) |