Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.906 5.951 5.740 5.809 9,708,933 -0.09(-1.52%)
Apr 29, 2004 6.044 6.081 5.830 5.898 9,037,627 -0.15(-2.42%)
Apr 28, 2004 6.042 6.156 6.017 6.044 10,977,669 -0.13(-2.08%)
Apr 27, 2004 6.101 6.306 6.091 6.173 11,545,599 +0.15(+2.49%)
Apr 26, 2004 6.091 6.130 6.023 6.023 7,676,031 +0.01(+0.16%)
Apr 23, 2004 6.002 6.042 5.926 6.013 8,020,535 +0.01(+0.19%)
Apr 22, 2004 5.818 6.031 5.793 6.002 7,973,848 +0.19(+3.18%)
Apr 21, 2004 5.838 5.838 5.711 5.816 8,029,256 -0.02(-0.33%)
Apr 20, 2004 5.974 6.011 5.836 5.836 6,847,736 -0.11(-1.84%)
Apr 19, 2004 5.984 6.060 5.929 5.945 8,107,494 -0.04(-0.59%)
Apr 16, 2004 5.887 6.013 5.851 5.980 8,811,635 +0.12(+2.03%)
Apr 15, 2004 5.818 5.900 5.793 5.861 7,264,834 +0.05(+0.91%)
Apr 14, 2004 5.779 5.830 5.742 5.809 6,762,059 +0.01(+0.13%)
Apr 13, 2004 5.935 5.970 5.791 5.801 7,430,801 -0.14(-2.43%)
Apr 12, 2004 5.848 6.048 5.834 5.945 10,291,485 +0.13(+2.18%)
Apr 08, 2004 5.828 5.875 5.789 5.818 6,248,511 +0.03(+0.54%)
Apr 07, 2004 5.721 5.834 5.664 5.787 10,251,468 +0.05(+0.95%)
Apr 06, 2004 5.727 5.793 5.711 5.733 7,727,848 +0.01(+0.10%)
Apr 05, 2004 5.838 5.857 5.690 5.727 12,431,611 -0.12(-2.13%)
Apr 02, 2004 5.855 5.885 5.785 5.851 11,399,641 -0.00(-0.07%)
Apr 01, 2004 5.924 5.959 5.791 5.855 13,822,962 -0.07(-1.15%)
Mar 31, 2004 5.851 5.937 5.773 5.924 16,333,756 +0.07(+1.23%)
Mar 30, 2004 5.670 5.883 5.653 5.851 11,248,295 +0.16(+2.84%)
Mar 29, 2004 5.662 5.750 5.631 5.690 11,096,693 +0.04(+0.79%)
Mar 26, 2004 5.536 5.711 5.536 5.645 11,755,944 +0.13(+2.44%)
Mar 25, 2004 5.528 5.555 5.479 5.510 13,835,275 +0.00(+0.07%)
Mar 24, 2004 5.581 5.645 5.479 5.506 10,151,426 -0.12(-2.05%)
Mar 23, 2004 5.696 5.721 5.528 5.621 10,137,831 -0.05(-0.86%)
Mar 22, 2004 5.736 5.744 5.653 5.670 7,989,752 -0.08(-1.32%)
Mar 19, 2004 5.883 5.906 5.717 5.746 11,414,519 -0.16(-2.77%)
Mar 18, 2004 5.848 5.965 5.814 5.910 8,591,799 +0.02(+0.40%)
Mar 17, 2004 5.723 5.926 5.703 5.887 14,267,507 +0.26(+4.64%)
Mar 16, 2004 5.688 5.694 5.604 5.625 8,585,643 -0.06(-1.10%)
Mar 15, 2004 5.694 5.746 5.674 5.688 12,970,554 -0.00(-0.07%)
Mar 12, 2004 5.625 5.773 5.614 5.692 25,603,532 +0.19(+3.40%)
Mar 11, 2004 5.520 5.721 5.382 5.505 46,246,528 -0.34(-5.77%)
Mar 10, 2004 5.951 6.027 5.801 5.842 15,493,918 -0.14(-2.38%)
Mar 09, 2004 5.848 6.042 5.838 5.984 26,790,952 -0.18(-2.88%)
Mar 08, 2004 6.191 6.235 6.142 6.161 8,030,026 +0.02(+0.32%)
Mar 05, 2004 6.154 6.233 6.117 6.142 9,894,909 -0.01(-0.19%)
Mar 04, 2004 6.150 6.187 6.130 6.154 7,721,692 +0.01(+0.22%)
Mar 03, 2004 6.220 6.220 6.126 6.140 10,124,492 -0.08(-1.25%)
Mar 02, 2004 6.341 6.374 6.214 6.218 11,356,033 -0.12(-1.88%)
Mar 01, 2004 6.237 6.352 6.237 6.337 9,638,391 +0.11(+1.72%)
Feb 27, 2004 6.185 6.261 6.171 6.230 7,973,335 +0.04(+0.72%)
Feb 26, 2004 6.068 6.198 6.037 6.185 7,524,430 +0.12(+1.89%)
Feb 25, 2004 6.042 6.134 6.023 6.070 9,003,767 +0.02(+0.32%)
Feb 24, 2004 6.037 6.056 5.896 6.050 11,704,640 +0.00(+0.06%)
Feb 23, 2004 6.042 6.068 5.996 6.046 4,961,563 +0.02(+0.36%)
Feb 20, 2004 6.126 6.126 5.976 6.025 9,281,832 -0.05(-0.87%)
Feb 19, 2004 6.052 6.152 6.009 6.078 11,845,468 +0.04(+0.74%)
Feb 18, 2004 6.189 6.212 6.029 6.033 7,087,067 -0.16(-2.64%)
Feb 17, 2004 6.163 6.212 6.105 6.196 6,577,880 +0.03(+0.47%)
Feb 13, 2004 6.140 6.191 6.105 6.167 10,761,938 +0.00(+0.03%)
Feb 12, 2004 6.023 6.177 6.023 6.165 12,133,024 +0.11(+1.90%)
Feb 11, 2004 5.976 6.083 5.976 6.050 15,667,323 +0.13(+2.24%)
Feb 10, 2004 5.851 5.998 5.849 5.918 11,229,826 +0.06(+1.10%)
Feb 09, 2004 5.799 5.879 5.781 5.853 8,386,329 +0.07(+1.28%)
Feb 06, 2004 5.692 5.779 5.676 5.779 5,502,815 +0.05(+0.85%)
Feb 05, 2004 5.869 5.887 5.657 5.731 12,305,404 -0.14(-2.33%)
Feb 04, 2004 5.883 5.924 5.853 5.867 9,550,662 -0.02(-0.33%)
Feb 03, 2004 5.916 5.976 5.828 5.887 10,982,287 -0.06(-0.95%)
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.