Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.530 6.530 6.392 6.428 18,019,148 -0.08(-1.21%)
Mar 30, 2004 6.494 6.553 6.438 6.507 11,251,578 -0.01(-0.15%)
Mar 29, 2004 6.550 6.550 6.491 6.517 8,044,061 -0.05(-0.75%)
Mar 26, 2004 6.481 6.596 6.458 6.566 12,770,095 +0.06(+0.86%)
Mar 25, 2004 6.435 6.510 6.402 6.510 12,413,298 +0.13(+2.06%)
Mar 24, 2004 6.363 6.445 6.346 6.379 10,512,717 +0.02(+0.26%)
Mar 23, 2004 6.353 6.412 6.303 6.363 10,827,197 +0.02(+0.36%)
Mar 22, 2004 6.438 6.441 6.294 6.340 13,682,788 -0.11(-1.78%)
Mar 19, 2004 6.435 6.527 6.422 6.455 19,759,292 +0.02(+0.36%)
Mar 18, 2004 6.363 6.461 6.323 6.432 13,057,176 +0.08(+1.19%)
Mar 17, 2004 6.290 6.386 6.281 6.356 10,655,496 +0.11(+1.84%)
Mar 16, 2004 6.254 6.264 6.225 6.241 15,474,383 +0.04(+0.69%)
Mar 15, 2004 6.248 6.248 5.798 6.198 17,779,254 -0.07(-1.05%)
Mar 12, 2004 6.300 6.323 6.208 6.264 16,148,095 +0.02(+0.37%)
Mar 11, 2004 6.619 6.619 6.225 6.241 23,977,226 -0.13(-2.06%)
Mar 10, 2004 6.464 6.464 6.363 6.372 15,295,071 -0.09(-1.42%)
Mar 09, 2004 6.537 6.537 6.455 6.464 12,371,287 -0.04(-0.56%)
Mar 08, 2004 6.734 6.734 6.497 6.501 10,690,811 -0.05(-0.75%)
Mar 05, 2004 6.570 6.606 6.540 6.550 14,462,749 -0.02(-0.30%)
Mar 04, 2004 6.602 6.639 6.563 6.570 13,796,647 -0.03(-0.40%)
Mar 03, 2004 6.606 6.616 6.520 6.596 18,813,112 -0.01(-0.15%)
Mar 02, 2004 6.658 6.731 6.553 6.606 21,718,630 -0.09(-1.28%)
Mar 01, 2004 6.658 6.704 6.612 6.691 15,955,693 +0.11(+1.70%)
Feb 27, 2004 6.642 6.642 6.550 6.579 14,589,698 -0.04(-0.60%)
Feb 26, 2004 6.586 6.639 6.507 6.619 14,973,284 -0.03(-0.49%)
Feb 25, 2004 6.573 6.652 6.487 6.652 25,063,142 +0.10(+1.50%)
Feb 24, 2004 6.392 6.589 6.323 6.553 23,578,722 +0.08(+1.17%)
Feb 23, 2004 6.570 6.593 6.455 6.478 16,464,098 -0.09(-1.40%)
Feb 20, 2004 6.602 6.609 6.533 6.570 19,319,384 +0.00(+0.00%)
Feb 19, 2004 6.619 6.767 6.570 6.570 25,837,926 -0.03(-0.45%)
Feb 18, 2004 6.566 6.602 6.520 6.599 13,411,538 +0.04(+0.55%)
Feb 17, 2004 6.593 6.612 6.497 6.563 12,316,793 -0.01(-0.10%)
Feb 13, 2004 6.612 6.655 6.563 6.570 11,341,082 -0.02(-0.30%)
Feb 12, 2004 6.570 6.616 6.524 6.589 12,181,929 +0.03(+0.45%)
Feb 11, 2004 6.550 6.593 6.504 6.560 17,625,210 +0.03(+0.45%)
Feb 10, 2004 6.405 6.606 6.392 6.530 17,641,040 +0.12(+1.95%)
Feb 09, 2004 6.428 6.438 6.363 6.405 13,651,127 +0.01(+0.15%)
Feb 06, 2004 6.300 6.428 6.264 6.395 13,572,583 +0.15(+2.47%)
Feb 05, 2004 6.294 6.340 6.228 6.241 18,693,772 -0.05(-0.73%)
Feb 04, 2004 6.356 6.356 6.261 6.287 18,433,786 -0.08(-1.24%)
Feb 03, 2004 6.497 6.501 6.310 6.366 19,708,148 -0.05(-0.77%)
Feb 02, 2004 6.422 6.478 6.326 6.415 17,644,694 +0.02(+0.36%)
Jan 30, 2004 6.445 6.520 6.372 6.392 16,006,838 -0.04(-0.66%)
Jan 29, 2004 6.566 6.570 6.333 6.435 26,037,026 -0.06(-0.91%)
Jan 28, 2004 6.553 6.622 6.494 6.494 17,001,728 -0.05(-0.70%)
Jan 27, 2004 6.642 6.642 6.474 6.540 18,670,636 -0.08(-1.19%)
Jan 26, 2004 6.471 6.668 6.445 6.619 21,093,932 +0.15(+2.28%)
Jan 23, 2004 6.576 6.586 6.422 6.471 41,569,556 -0.23(-3.43%)
Jan 22, 2004 6.685 6.842 6.681 6.701 38,463,416 -0.28(-4.00%)
Jan 21, 2004 7.128 7.128 6.924 6.980 19,785,474 -0.13(-1.85%)
Jan 20, 2004 6.964 7.190 6.931 7.112 22,427,352 +0.20(+2.90%)
Jan 16, 2004 6.997 7.010 6.905 6.911 12,639,493 -0.04(-0.57%)
Jan 15, 2004 7.023 7.023 6.911 6.951 11,285,979 -0.07(-1.03%)
Jan 14, 2004 7.046 7.046 6.980 7.023 14,402,166 +0.11(+1.57%)
Jan 13, 2004 6.947 6.997 6.849 6.914 13,614,291 +0.01(+0.14%)
Jan 12, 2004 6.918 7.095 6.888 6.905 21,834,314 -0.01(-0.19%)
Jan 09, 2004 6.980 7.029 6.898 6.918 26,601,144 -0.30(-4.19%)
Jan 08, 2004 7.062 7.256 7.006 7.220 22,777,146 +0.24(+3.39%)
Jan 07, 2004 7.046 7.046 6.898 6.983 16,123,132 -0.06(-0.89%)
Jan 06, 2004 7.059 7.062 6.878 7.046 15,952,649 -0.01(-0.19%)
Jan 05, 2004 7.049 7.075 6.987 7.059 19,983,356 +0.20(+2.97%)
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.