Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.748 6.761 6.669 6.679 31,731,390 -0.06(-0.83%)
Mar 30, 2004 6.568 6.737 6.547 6.735 32,593,914 +0.14(+2.12%)
Mar 29, 2004 6.506 6.603 6.498 6.595 33,156,656 +0.16(+2.41%)
Mar 26, 2004 6.493 6.531 6.440 6.440 27,530,792 -0.08(-1.23%)
Mar 25, 2004 6.440 6.531 6.371 6.520 36,990,044 +0.13(+2.10%)
Mar 24, 2004 6.320 6.422 6.277 6.386 41,661,064 +0.07(+1.07%)
Mar 23, 2004 6.405 6.418 6.246 6.318 48,060,244 -0.05(-0.76%)
Mar 22, 2004 6.535 6.555 6.274 6.366 52,986,440 -0.22(-3.31%)
Mar 19, 2004 6.669 6.708 6.578 6.584 35,863,524 -0.10(-1.50%)
Mar 18, 2004 6.664 6.691 6.605 6.685 27,033,920 -0.03(-0.37%)
Mar 17, 2004 6.555 6.711 6.524 6.710 30,350,208 +0.16(+2.47%)
Mar 16, 2004 6.582 6.604 6.483 6.548 33,398,868 +0.01(+0.15%)
Mar 15, 2004 6.673 6.696 6.520 6.538 32,562,794 -0.13(-1.90%)
Mar 12, 2004 6.517 6.666 6.508 6.664 32,006,276 +0.16(+2.51%)
Mar 11, 2004 6.573 6.632 6.488 6.501 48,202,356 -0.10(-1.50%)
Mar 10, 2004 6.739 6.752 6.596 6.601 46,895,860 -0.16(-2.31%)
Mar 09, 2004 6.696 6.817 6.671 6.757 44,531,824 +0.03(+0.37%)
Mar 08, 2004 6.659 6.945 6.638 6.732 74,403,312 +0.05(+0.75%)
Mar 05, 2004 6.479 6.728 6.466 6.682 42,142,376 +0.14(+2.12%)
Mar 04, 2004 6.507 6.572 6.490 6.543 16,509,866 +0.03(+0.41%)
Mar 03, 2004 6.526 6.548 6.460 6.516 24,499,246 -0.03(-0.53%)
Mar 02, 2004 6.654 6.700 6.546 6.551 22,281,990 -0.12(-1.85%)
Mar 01, 2004 6.605 6.685 6.587 6.674 22,434,994 +0.05(+0.77%)
Feb 27, 2004 6.576 6.640 6.551 6.623 26,761,106 +0.02(+0.25%)
Feb 26, 2004 6.498 6.617 6.475 6.606 30,143,264 +0.13(+1.98%)
Feb 25, 2004 6.518 6.524 6.383 6.478 35,156,076 +0.00(+0.01%)
Feb 24, 2004 6.515 6.649 6.474 6.477 36,742,644 -0.05(-0.80%)
Feb 23, 2004 6.674 6.690 6.494 6.529 35,176,304 -0.15(-2.22%)
Feb 20, 2004 6.649 6.714 6.573 6.677 32,521,822 +0.08(+1.22%)
Feb 19, 2004 6.670 6.748 6.586 6.597 25,008,566 -0.01(-0.13%)
Feb 18, 2004 6.637 6.657 6.566 6.606 21,314,698 -0.07(-0.98%)
Feb 17, 2004 6.648 6.700 6.628 6.671 20,204,772 +0.06(+0.87%)
Feb 13, 2004 6.681 6.739 6.559 6.613 28,150,586 -0.06(-0.88%)
Feb 12, 2004 6.632 6.743 6.621 6.672 29,950,324 +0.01(+0.12%)
Feb 11, 2004 6.489 6.672 6.488 6.664 34,418,548 +0.17(+2.60%)
Feb 10, 2004 6.507 6.543 6.444 6.496 17,581,928 -0.01(-0.22%)
Feb 09, 2004 6.508 6.572 6.471 6.510 21,703,170 -0.02(-0.34%)
Feb 06, 2004 6.469 6.541 6.419 6.532 25,366,958 +0.05(+0.79%)
Feb 05, 2004 6.314 6.511 6.305 6.481 36,274,816 +0.17(+2.67%)
Feb 04, 2004 6.257 6.420 6.228 6.312 36,231,768 +0.04(+0.63%)
Feb 03, 2004 6.314 6.359 6.228 6.273 30,975,188 -0.05(-0.84%)
Feb 02, 2004 6.430 6.476 6.315 6.326 32,523,896 -0.13(-1.96%)
Jan 30, 2004 6.436 6.541 6.359 6.452 40,507,052 -0.02(-0.24%)
Jan 29, 2004 6.446 6.506 6.279 6.468 46,493,900 +0.05(+0.71%)
Jan 28, 2004 6.518 6.551 6.363 6.422 37,059,544 -0.08(-1.30%)
Jan 27, 2004 6.603 6.651 6.507 6.507 35,958,956 -0.10(-1.55%)
Jan 26, 2004 6.488 6.623 6.469 6.609 71,921,024 -0.08(-1.14%)
Jan 23, 2004 6.675 6.702 6.578 6.686 42,668,292 +0.00(+0.04%)
Jan 22, 2004 6.476 6.717 6.428 6.683 94,426,040 +0.48(+7.67%)
Jan 21, 2004 6.320 6.328 6.194 6.206 57,951,020 -0.13(-2.01%)
Jan 20, 2004 6.446 6.453 6.322 6.334 31,690,934 -0.12(-1.84%)
Jan 16, 2004 6.469 6.485 6.364 6.452 36,429,896 +0.03(+0.45%)
Jan 15, 2004 6.305 6.499 6.253 6.423 48,718,764 +0.07(+1.03%)
Jan 14, 2004 6.300 6.401 6.295 6.358 33,495,074 +0.03(+0.55%)
Jan 13, 2004 6.167 6.346 6.158 6.323 46,480,856 +0.14(+2.32%)
Jan 12, 2004 6.117 6.184 6.051 6.179 33,685,420 +0.07(+1.10%)
Jan 09, 2004 6.210 6.217 6.105 6.112 35,802,908 -0.10(-1.60%)
Jan 08, 2004 6.303 6.364 6.192 6.211 41,701,124 -0.07(-1.18%)
Jan 07, 2004 6.274 6.300 6.192 6.285 33,583,372 +0.00(+0.06%)
Jan 06, 2004 6.243 6.328 6.203 6.282 44,243,972 +0.05(+0.84%)
Jan 05, 2004 6.103 6.261 6.070 6.230 68,421,648 +0.16(+2.57%)
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.