Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 6.108 6.115 6.054 6.087 2,410,753 -0.04(-0.72%)
Jan 30, 2004 6.105 6.138 6.029 6.131 2,643,480 +0.05(+0.80%)
Jan 29, 2004 6.138 6.158 5.999 6.082 1,963,901 -0.05(-0.79%)
Jan 28, 2004 6.297 6.323 6.131 6.131 1,176,610 -0.18(-2.82%)
Jan 27, 2004 6.339 6.357 6.297 6.309 1,345,315 +0.05(+0.81%)
Jan 26, 2004 6.230 6.260 6.188 6.258 1,934,053 +0.10(+1.58%)
Jan 23, 2004 6.198 6.225 6.142 6.161 1,025,208 +0.01(+0.23%)
Jan 22, 2004 6.193 6.202 6.126 6.147 1,329,742 -0.06(-0.97%)
Jan 21, 2004 6.154 6.235 6.126 6.207 4,127,220 +0.06(+0.94%)
Jan 20, 2004 6.126 6.184 6.121 6.149 2,253,295 +0.11(+1.88%)
Jan 16, 2004 6.043 6.047 5.999 6.036 6,109,722 -0.09(-1.43%)
Jan 15, 2004 6.138 6.156 6.078 6.124 1,289,513 -0.09(-1.45%)
Jan 14, 2004 6.242 6.260 6.158 6.214 900,193 +0.08(+1.24%)
Jan 13, 2004 6.175 6.202 6.101 6.138 2,651,699 +0.05(+0.80%)
Jan 12, 2004 6.075 6.105 6.068 6.089 1,575,879 +0.07(+1.23%)
Jan 09, 2004 6.071 6.112 6.015 6.015 1,061,112 -0.11(-1.74%)
Jan 08, 2004 5.939 6.149 6.078 6.121 1,628,221 +0.18(+3.08%)
Jan 07, 2004 5.925 5.941 5.876 5.939 1,392,033 -0.04(-0.73%)
Jan 06, 2004 5.937 5.987 5.906 5.983 1,170,121 +0.01(+0.15%)
Jan 05, 2004 5.923 5.987 5.895 5.973 1,543,436 +0.32(+5.69%)
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.