Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.40 | 15.13 | 14.16 | 14.58 | 1,047,600 | +0.34(+2.39%) |
Mar 30, 2004 | 13.55 | 14.48 | 13.46 | 14.24 | 827,000 | +0.50(+3.64%) |
Mar 29, 2004 | 13.69 | 13.89 | 13.37 | 13.74 | 461,400 | +0.19(+1.40%) |
Mar 26, 2004 | 13.16 | 13.68 | 12.84 | 13.55 | 747,700 | +0.66(+5.12%) |
Mar 25, 2004 | 12.10 | 13.47 | 12.10 | 12.89 | 878,900 | +0.74(+6.09%) |
Mar 24, 2004 | 11.44 | 12.20 | 11.44 | 12.15 | 398,500 | +0.55(+4.74%) |
Mar 23, 2004 | 11.70 | 11.91 | 11.14 | 11.60 | 517,400 | +0.60(+5.45%) |
Mar 22, 2004 | 11.80 | 11.83 | 10.85 | 11.00 | 575,000 | -0.73(-6.22%) |
Mar 19, 2004 | 11.44 | 11.90 | 11.32 | 11.73 | 353,200 | +0.43(+3.81%) |
Mar 18, 2004 | 12.45 | 12.65 | 11.30 | 11.30 | 1,014,300 | -1.23(-9.82%) |
Mar 17, 2004 | 12.32 | 12.69 | 12.32 | 12.53 | 197,100 | +0.18(+1.46%) |
Mar 16, 2004 | 12.24 | 12.69 | 12.22 | 12.35 | 285,600 | -0.10(-0.80%) |
Mar 15, 2004 | 12.55 | 12.79 | 12.00 | 12.45 | 333,100 | -0.15(-1.19%) |
Mar 12, 2004 | 12.27 | 12.79 | 12.18 | 12.60 | 270,100 | +0.33(+2.69%) |
Mar 11, 2004 | 12.50 | 12.93 | 12.10 | 12.27 | 302,200 | -0.31(-2.46%) |
Mar 10, 2004 | 12.71 | 12.97 | 12.15 | 12.58 | 306,800 | -0.20(-1.56%) |
Mar 09, 2004 | 13.05 | 13.16 | 12.67 | 12.78 | 225,900 | -0.32(-2.44%) |
Mar 08, 2004 | 13.44 | 13.84 | 13.07 | 13.10 | 298,900 | -0.05(-0.38%) |
Mar 05, 2004 | 12.94 | 13.75 | 12.42 | 13.15 | 679,200 | -0.19(-1.42%) |
Mar 04, 2004 | 12.44 | 13.51 | 12.32 | 13.34 | 853,400 | +0.84(+6.72%) |
Mar 03, 2004 | 13.20 | 13.20 | 12.32 | 12.50 | 451,600 | -0.65(-4.94%) |
Mar 02, 2004 | 12.37 | 13.50 | 12.20 | 13.15 | 796,100 | +0.82(+6.65%) |