Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.991 6.090 5.906 6.026 2,096,559 +0.01(+0.24%)
Mar 30, 2004 5.821 6.040 5.779 6.012 2,624,238 +0.12(+2.04%)
Mar 29, 2004 5.864 5.935 5.800 5.892 2,445,750 +0.06(+1.09%)
Mar 26, 2004 5.829 5.920 5.800 5.829 2,578,519 -0.02(-0.36%)
Mar 25, 2004 5.850 5.927 5.772 5.850 2,495,007 +0.04(+0.73%)
Mar 24, 2004 5.758 5.885 5.673 5.807 2,985,743 +0.02(+0.37%)
Mar 23, 2004 5.850 5.878 5.652 5.786 3,122,899 -0.07(-1.21%)
Mar 22, 2004 5.871 5.935 5.793 5.857 1,953,740 -0.22(-3.60%)
Mar 19, 2004 6.026 6.154 5.977 6.076 2,201,161 -0.05(-0.81%)
Mar 18, 2004 6.146 6.189 6.019 6.125 2,135,767 -0.09(-1.48%)
Mar 17, 2004 6.012 6.309 6.012 6.217 3,655,673 +0.28(+4.64%)
Mar 16, 2004 5.723 5.942 5.716 5.942 4,141,455 +0.22(+3.83%)
Mar 15, 2004 5.737 5.737 5.560 5.723 3,904,367 +0.00(+0.00%)
Mar 12, 2004 5.617 5.737 5.581 5.723 2,629,475 +0.06(+1.00%)
Mar 11, 2004 5.440 5.864 5.405 5.666 7,356,359 -0.10(-1.72%)
Mar 10, 2004 6.012 6.076 5.737 5.765 3,297,565 -0.18(-2.97%)
Mar 09, 2004 5.949 6.012 5.885 5.942 2,171,436 -0.11(-1.75%)
Mar 08, 2004 6.111 6.182 6.026 6.048 2,166,765 -0.13(-2.17%)
Mar 05, 2004 6.125 6.231 6.125 6.182 1,862,444 -0.05(-0.79%)
Mar 04, 2004 6.196 6.252 6.111 6.231 1,446,869 +0.09(+1.50%)
Mar 03, 2004 6.217 6.274 6.104 6.139 2,157,989 -0.12(-1.92%)
Mar 02, 2004 6.330 6.358 6.189 6.260 2,746,391 -0.09(-1.45%)
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.