Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.005 6.231 5.970 6.125 3,045,899 +0.11(+1.76%)
Apr 29, 2004 6.146 6.471 5.935 6.019 8,519,148 -0.04(-0.70%)
Apr 28, 2004 5.652 6.062 5.588 6.062 8,003,925 +0.62(+11.43%)
Apr 27, 2004 5.525 5.574 5.341 5.440 2,687,650 -0.04(-0.77%)
Apr 26, 2004 5.560 5.595 5.426 5.482 2,701,096 -0.08(-1.40%)
Apr 23, 2004 5.595 5.617 5.440 5.560 2,197,764 -0.04(-0.76%)
Apr 22, 2004 5.468 5.624 5.440 5.602 2,820,843 +0.17(+3.12%)
Apr 21, 2004 5.497 5.518 5.369 5.433 2,898,976 -0.06(-1.03%)
Apr 20, 2004 5.581 5.659 5.475 5.489 2,983,336 -0.08(-1.52%)
Apr 19, 2004 5.624 5.687 5.560 5.574 3,440,667 -0.11(-1.87%)
Apr 16, 2004 5.687 5.723 5.617 5.680 4,052,989 -0.04(-0.74%)
Apr 15, 2004 5.857 5.970 5.652 5.723 5,268,292 -0.20(-3.46%)
Apr 14, 2004 5.843 5.970 5.758 5.927 2,668,824 +0.01(+0.24%)
Apr 13, 2004 5.970 6.005 5.821 5.913 4,113,287 -0.09(-1.53%)
Apr 12, 2004 6.048 6.048 5.821 6.005 4,295,314 -0.06(-1.05%)
Apr 08, 2004 6.217 6.281 6.040 6.069 1,927,413 -0.15(-2.39%)
Apr 07, 2004 6.217 6.238 6.055 6.217 2,507,746 +0.00(+0.00%)
Apr 06, 2004 6.076 6.238 6.005 6.217 2,726,008 +0.07(+1.15%)
Apr 05, 2004 6.055 6.154 5.991 6.146 2,485,099 +0.02(+0.35%)
Apr 02, 2004 6.062 6.175 5.991 6.125 3,450,434 +0.13(+2.24%)
Apr 01, 2004 6.097 6.104 5.949 5.991 4,155,751 -0.04(-0.59%)
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%)
Mar 01, 2004 6.401 6.479 6.316 6.351 3,571,879 -0.05(-0.77%)
Feb 27, 2004 5.652 6.486 5.652 6.401 5,569,074 +0.08(+1.23%)
Feb 26, 2004 6.189 6.380 6.168 6.323 3,099,545 -0.01(-0.11%)
Feb 25, 2004 6.055 6.351 6.012 6.330 2,292,457 +0.28(+4.55%)
Feb 24, 2004 6.005 6.146 5.949 6.055 4,150,231 -0.20(-3.27%)
Feb 23, 2004 6.429 6.429 6.231 6.260 3,089,636 -0.16(-2.42%)
Feb 20, 2004 6.549 6.563 6.351 6.415 5,826,402 -0.11(-1.63%)
Feb 19, 2004 6.528 6.577 6.493 6.521 5,550,673 -0.01(-0.22%)
Feb 18, 2004 6.570 6.627 6.500 6.535 2,348,792 +0.01(+0.22%)
Feb 17, 2004 6.493 6.606 6.471 6.521 1,726,278 +0.08(+1.21%)
Feb 13, 2004 6.584 6.669 6.429 6.443 2,425,226 -0.20(-2.98%)
Feb 12, 2004 6.535 6.747 6.535 6.641 2,249,710 -0.08(-1.26%)
Feb 11, 2004 6.733 6.789 6.613 6.726 2,829,336 -0.07(-1.04%)
Feb 10, 2004 6.818 6.874 6.690 6.796 4,400,057 -0.03(-0.41%)
Feb 09, 2004 6.690 6.839 6.549 6.825 3,047,881 +0.13(+2.01%)
Feb 06, 2004 6.415 6.726 6.330 6.690 3,003,860 +0.31(+4.87%)
Feb 05, 2004 6.323 6.556 6.238 6.380 5,692,643 +0.04(+0.67%)
Feb 04, 2004 6.712 6.719 6.224 6.337 6,684,588 -0.42(-6.27%)
Feb 03, 2004 6.535 6.782 6.535 6.761 2,068,958 +0.09(+1.38%)
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.