Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 7.298 7.315 7.215 7.275 1,507,600 +0.06(+0.87%)
Feb 27, 2004 7.210 7.268 6.700 7.213 424,400 -0.12(-1.60%)
Feb 26, 2004 7.293 7.355 7.258 7.330 1,384,000 +0.04(+0.48%)
Feb 25, 2004 7.317 7.367 7.258 7.295 1,885,600 +0.26(+3.70%)
Feb 24, 2004 7.010 7.093 6.963 7.035 976,000 +0.03(+0.46%)
Feb 23, 2004 7.110 7.125 6.947 7.003 1,314,400 -0.10(-1.44%)
Feb 20, 2004 7.287 7.298 7.090 7.105 774,400 -0.14(-2.00%)
Feb 19, 2004 7.258 7.303 7.228 7.250 977,200 +0.13(+1.86%)
Feb 18, 2004 7.202 7.220 7.058 7.117 1,658,000 -0.07(-1.01%)
Feb 17, 2004 7.232 7.263 7.190 7.190 2,374,800 +0.40(+5.81%)
Feb 13, 2004 6.865 6.893 6.758 6.795 1,498,800 -0.07(-0.98%)
Feb 12, 2004 6.918 6.955 6.853 6.862 744,400 -0.07(-0.97%)
Feb 11, 2004 6.880 6.947 6.723 6.930 3,212,000 +0.21(+3.20%)
Feb 10, 2004 6.650 6.730 6.607 6.715 546,400 +0.11(+1.63%)
Feb 09, 2004 6.683 6.692 6.570 6.607 531,200 -0.01(-0.23%)
Feb 06, 2004 6.530 6.622 6.500 6.622 1,935,200 +0.07(+1.07%)
Feb 05, 2004 6.600 6.645 6.510 6.553 2,264,400 +0.12(+1.87%)
Feb 04, 2004 6.360 6.470 6.360 6.433 2,213,600 -0.12(-1.79%)
Feb 03, 2004 6.525 6.593 6.465 6.550 1,159,200 -0.03(-0.49%)
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.