Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.325 6.395 6.287 6.390 2,140,400 -0.03(-0.43%)
May 27, 2004 6.287 6.423 6.287 6.418 3,703,200 +0.37(+6.16%)
May 26, 2004 6.025 6.095 5.990 6.045 1,176,000 -0.09(-1.55%)
May 25, 2004 6.000 6.140 5.987 6.140 690,000 +0.09(+1.57%)
May 24, 2004 6.062 6.103 5.975 6.045 939,600 +0.00(+0.08%)
May 21, 2004 6.027 6.065 5.982 6.040 1,242,400 +0.09(+1.56%)
May 20, 2004 5.968 5.995 5.935 5.947 585,600 -0.04(-0.63%)
May 19, 2004 6.045 6.105 5.978 5.985 1,162,000 +0.15(+2.61%)
May 18, 2004 5.760 5.845 5.760 5.832 998,400 +0.06(+1.08%)
May 17, 2004 5.798 5.825 5.760 5.770 639,200 -0.10(-1.70%)
May 14, 2004 5.843 5.885 5.817 5.870 894,400 +0.03(+0.47%)
May 13, 2004 5.808 5.880 5.798 5.843 1,018,000 -0.09(-1.56%)
May 12, 2004 5.950 5.957 5.790 5.935 1,659,200 -0.02(-0.29%)
May 11, 2004 5.930 5.970 5.900 5.952 1,597,200 +0.07(+1.19%)
May 10, 2004 5.848 5.920 5.835 5.883 591,600 -0.14(-2.37%)
May 07, 2004 6.103 6.155 6.010 6.025 662,800 -0.21(-3.37%)
May 06, 2004 6.275 6.298 6.202 6.235 841,200 -0.19(-2.99%)
May 05, 2004 6.375 6.475 6.375 6.428 1,111,200 +0.10(+1.58%)
May 04, 2004 6.287 6.355 6.275 6.327 2,328,800 +0.30(+5.02%)
May 03, 2004 6.293 6.360 6.025 6.025 1,138,400 -0.15(-2.51%)
Apr 30, 2004 6.263 6.300 6.180 6.180 1,451,600 -0.05(-0.84%)
Apr 29, 2004 6.340 6.388 6.232 6.232 1,705,200 -0.08(-1.27%)
Apr 28, 2004 6.395 6.407 6.312 6.312 2,587,200 -0.19(-2.96%)
Apr 27, 2004 6.473 6.543 6.468 6.505 966,400 -0.02(-0.27%)
Apr 26, 2004 6.625 6.628 6.470 6.522 664,400 -0.12(-1.81%)
Apr 23, 2004 6.628 6.655 6.580 6.643 1,283,600 +0.04(+0.64%)
Apr 22, 2004 6.490 6.625 6.490 6.600 4,659,200 +0.13(+2.01%)
Apr 21, 2004 6.350 6.470 6.312 6.470 3,308,400 +0.18(+2.82%)
Apr 20, 2004 6.402 6.442 6.293 6.293 2,921,600 -0.24(-3.64%)
Apr 19, 2004 6.530 6.537 6.473 6.530 577,200 +0.02(+0.23%)
Apr 16, 2004 6.490 6.537 6.440 6.515 536,400 +0.05(+0.77%)
Apr 15, 2004 6.508 6.525 6.412 6.465 602,400 -0.04(-0.58%)
Apr 14, 2004 6.433 6.525 6.430 6.503 841,200 -0.06(-0.99%)
Apr 13, 2004 6.630 6.652 6.562 6.567 494,000 -0.10(-1.54%)
Apr 12, 2004 6.625 6.705 6.607 6.670 405,200 +0.03(+0.49%)
Apr 08, 2004 6.745 6.750 6.607 6.638 1,125,200 -0.08(-1.23%)
Apr 07, 2004 6.715 6.760 6.665 6.720 553,600 +0.00(+0.07%)
Apr 06, 2004 6.690 6.740 6.635 6.715 1,060,000 -0.12(-1.68%)
Apr 05, 2004 6.775 6.860 6.763 6.830 440,400 -0.07(-1.01%)
Apr 02, 2004 6.855 6.900 6.805 6.900 778,800 +0.05(+0.73%)
Apr 01, 2004 6.725 6.878 6.705 6.850 2,054,800 +0.21(+3.24%)
Mar 31, 2004 6.620 6.675 6.598 6.635 552,400 +0.12(+1.76%)
Mar 30, 2004 6.473 6.527 6.455 6.520 676,400 -0.02(-0.27%)
Mar 29, 2004 6.475 6.567 6.455 6.537 1,810,800 +0.07(+1.16%)
Mar 26, 2004 6.400 6.475 6.388 6.463 772,400 -0.06(-0.96%)
Mar 25, 2004 6.487 6.572 6.442 6.525 1,133,200 +0.30(+4.78%)
Mar 24, 2004 6.310 6.325 6.197 6.228 1,438,000 -0.10(-1.62%)
Mar 23, 2004 6.385 6.418 6.305 6.330 1,686,000 +0.20(+3.22%)
Mar 22, 2004 6.235 6.235 6.117 6.133 1,653,200 -0.24(-3.80%)
Mar 19, 2004 6.475 6.525 6.370 6.375 1,502,800 -0.05(-0.78%)
Mar 18, 2004 6.397 6.463 6.375 6.425 2,716,800 -0.21(-3.17%)
Mar 17, 2004 6.545 6.643 6.527 6.635 1,108,000 +0.21(+3.35%)
Mar 16, 2004 6.438 6.520 6.353 6.420 1,397,200 +0.14(+2.31%)
Mar 15, 2004 6.625 6.635 6.275 6.275 2,275,200 -0.53(-7.86%)
Mar 12, 2004 6.753 6.820 6.700 6.810 837,600 +0.16(+2.44%)
Mar 11, 2004 6.705 6.742 6.643 6.647 1,400,400 -0.21(-3.13%)
Mar 10, 2004 6.933 7.025 6.860 6.862 683,600 -0.16(-2.31%)
Mar 09, 2004 7.093 7.135 6.950 7.025 955,200 -0.09(-1.23%)
Mar 08, 2004 7.125 7.178 7.100 7.112 487,600 -0.00(-0.07%)
Mar 05, 2004 7.080 7.160 7.077 7.117 522,800 +0.00(+0.04%)
Mar 04, 2004 7.018 7.122 7.008 7.115 1,087,200 +0.04(+0.49%)
Mar 03, 2004 7.045 7.085 6.985 7.080 789,200 -0.05(-0.74%)
Mar 02, 2004 7.253 7.270 7.117 7.133 582,400 -0.14(-1.96%)
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.