Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.791 5.826 5.715 5.715 1,569,823 -0.05(-0.84%)
Apr 29, 2004 5.863 5.906 5.763 5.763 1,844,077 -0.07(-1.27%)
Apr 28, 2004 5.913 5.925 5.837 5.837 2,797,910 -0.18(-2.96%)
Apr 27, 2004 5.985 6.050 5.980 6.015 1,045,106 -0.02(-0.27%)
Apr 26, 2004 6.126 6.128 5.983 6.031 718,511 -0.11(-1.81%)
Apr 23, 2004 6.128 6.154 6.084 6.142 1,388,140 +0.04(+0.64%)
Apr 22, 2004 6.001 6.126 6.001 6.103 5,038,661 +0.12(+2.01%)
Apr 21, 2004 5.872 5.983 5.837 5.983 3,577,847 +0.16(+2.82%)
Apr 20, 2004 5.920 5.957 5.819 5.819 3,159,545 -0.22(-3.64%)
Apr 19, 2004 6.038 6.045 5.985 6.038 624,209 +0.01(+0.23%)
Apr 16, 2004 6.001 6.045 5.955 6.024 580,086 +0.05(+0.77%)
Apr 15, 2004 6.017 6.034 5.930 5.978 651,461 -0.03(-0.58%)
Apr 14, 2004 5.948 6.034 5.946 6.013 909,710 -0.06(-0.99%)
Apr 13, 2004 6.131 6.152 6.068 6.073 534,233 -0.09(-1.54%)
Apr 12, 2004 6.126 6.200 6.110 6.168 438,200 +0.03(+0.49%)
Apr 08, 2004 6.237 6.242 6.110 6.138 1,216,840 -0.08(-1.23%)
Apr 07, 2004 6.209 6.251 6.163 6.214 598,687 +0.00(+0.07%)
Apr 06, 2004 6.186 6.232 6.135 6.209 1,146,330 -0.11(-1.68%)
Apr 05, 2004 6.265 6.343 6.253 6.316 476,267 -0.06(-1.01%)
Apr 02, 2004 6.339 6.380 6.293 6.380 842,228 +0.05(+0.73%)
Apr 01, 2004 6.219 6.360 6.200 6.334 2,222,149 +0.20(+3.24%)
Mar 31, 2004 6.121 6.172 6.101 6.135 597,389 +0.11(+1.76%)
Mar 30, 2004 5.985 6.036 5.969 6.029 731,488 -0.02(-0.27%)
Mar 29, 2004 5.987 6.073 5.969 6.045 1,958,277 +0.07(+1.16%)
Mar 26, 2004 5.918 5.987 5.906 5.976 835,306 -0.06(-0.96%)
Mar 25, 2004 5.999 6.078 5.957 6.034 1,225,491 +0.28(+4.78%)
Mar 24, 2004 5.835 5.849 5.730 5.759 1,555,115 -0.09(-1.62%)
Mar 23, 2004 5.904 5.934 5.830 5.853 1,823,313 +0.18(+3.22%)
Mar 22, 2004 5.765 5.765 5.657 5.671 1,787,842 -0.22(-3.80%)
Mar 19, 2004 5.987 6.034 5.890 5.895 1,625,193 -0.05(-0.78%)
Mar 18, 2004 5.916 5.976 5.895 5.941 2,938,065 -0.19(-3.17%)
Mar 17, 2004 6.052 6.142 6.036 6.135 1,198,239 +0.20(+3.35%)
Mar 16, 2004 5.953 6.029 5.874 5.937 1,510,992 +0.13(+2.31%)
Mar 15, 2004 6.126 6.135 5.802 5.802 2,460,500 -0.49(-7.86%)
Mar 12, 2004 6.244 6.306 6.195 6.297 905,816 +0.15(+2.44%)
Mar 11, 2004 6.200 6.235 6.142 6.147 1,514,453 -0.20(-3.13%)
Mar 10, 2004 6.410 6.496 6.343 6.346 739,274 -0.15(-2.31%)
Mar 09, 2004 6.558 6.598 6.427 6.496 1,032,994 -0.08(-1.23%)
Mar 08, 2004 6.588 6.637 6.565 6.577 527,311 -0.00(-0.07%)
Mar 05, 2004 6.547 6.621 6.544 6.581 565,378 +0.00(+0.04%)
Mar 04, 2004 6.489 6.586 6.480 6.579 1,175,745 +0.03(+0.49%)
Mar 03, 2004 6.514 6.551 6.459 6.547 853,475 -0.05(-0.74%)
Mar 02, 2004 6.706 6.723 6.581 6.595 629,832 -0.13(-1.96%)
Mar 01, 2004 6.748 6.764 6.672 6.727 1,630,384 +0.06(+0.87%)
Feb 27, 2004 6.667 6.720 6.195 6.669 458,964 -0.11(-1.60%)
Feb 26, 2004 6.743 6.801 6.711 6.778 1,496,717 +0.03(+0.48%)
Feb 25, 2004 6.766 6.813 6.711 6.746 2,039,169 +0.24(+3.70%)
Feb 24, 2004 6.482 6.558 6.438 6.505 1,055,488 +0.03(+0.46%)
Feb 23, 2004 6.575 6.588 6.424 6.475 1,421,449 -0.09(-1.44%)
Feb 20, 2004 6.739 6.748 6.556 6.570 837,469 -0.13(-2.00%)
Feb 19, 2004 6.711 6.753 6.683 6.704 1,056,786 +0.12(+1.86%)
Feb 18, 2004 6.660 6.676 6.526 6.581 1,793,033 -0.07(-1.01%)
Feb 17, 2004 6.688 6.716 6.649 6.649 2,568,211 +0.37(+5.81%)
Feb 13, 2004 6.348 6.373 6.249 6.283 1,620,867 -0.06(-0.98%)
Feb 12, 2004 6.397 6.431 6.336 6.346 805,026 -0.06(-0.97%)
Feb 11, 2004 6.362 6.424 6.216 6.408 3,473,596 +0.20(+3.20%)
Feb 10, 2004 6.149 6.223 6.110 6.209 590,900 +0.10(+1.63%)
Feb 09, 2004 6.179 6.188 6.075 6.110 574,462 -0.01(-0.23%)
Feb 06, 2004 6.038 6.124 6.010 6.124 2,092,809 +0.06(+1.07%)
Feb 05, 2004 6.103 6.145 6.020 6.059 2,448,820 +0.11(+1.87%)
Feb 04, 2004 5.881 5.983 5.881 5.948 2,393,883 -0.11(-1.79%)
Feb 03, 2004 6.034 6.096 5.978 6.057 1,253,609 -0.03(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.