Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.769 6.818 6.515 6.735 7,069,954 -0.03(-0.48%)
Apr 29, 2004 6.897 6.951 6.746 6.768 3,570,574 -0.13(-1.86%)
Apr 28, 2004 7.106 7.106 6.722 6.896 3,803,632 -0.01(-0.09%)
Apr 27, 2004 6.872 6.909 6.835 6.902 3,067,424 +0.03(+0.44%)
Apr 26, 2004 6.959 7.022 6.860 6.872 3,162,563 -0.10(-1.39%)
Apr 23, 2004 6.985 7.027 6.937 6.969 3,994,867 -0.03(-0.37%)
Apr 22, 2004 6.882 7.022 6.854 6.995 4,226,010 +0.11(+1.67%)
Apr 21, 2004 6.901 6.933 6.790 6.881 3,727,010 -0.03(-0.42%)
Apr 20, 2004 6.918 6.993 6.892 6.910 3,595,795 +0.01(+0.11%)
Apr 19, 2004 6.830 6.910 6.814 6.902 4,120,655 +0.09(+1.36%)
Apr 16, 2004 6.892 6.892 6.777 6.810 4,406,390 -0.08(-1.20%)
Apr 15, 2004 7.126 7.126 6.825 6.892 6,580,852 -0.23(-3.28%)
Apr 14, 2004 7.183 7.245 7.085 7.126 4,453,002 -0.08(-1.12%)
Apr 13, 2004 7.247 7.343 7.177 7.206 3,677,525 -0.01(-0.20%)
Apr 12, 2004 7.204 7.255 7.171 7.221 2,624,614 +0.07(+0.96%)
Apr 08, 2004 7.205 7.365 7.150 7.152 5,568,806 -0.05(-0.72%)
Apr 07, 2004 7.048 7.213 7.016 7.204 5,982,564 +0.17(+2.42%)
Apr 06, 2004 7.048 7.048 6.965 7.034 5,282,752 -0.02(-0.27%)
Apr 05, 2004 6.865 7.203 6.865 7.053 19,062,858 +0.72(+11.38%)
Apr 02, 2004 6.265 6.333 6.247 6.332 3,402,325 +0.09(+1.40%)
Apr 01, 2004 6.162 6.248 6.141 6.245 3,349,009 +0.08(+1.34%)
Mar 31, 2004 6.089 6.209 6.064 6.162 3,327,938 +0.08(+1.37%)
Mar 30, 2004 5.951 6.105 5.947 6.079 2,283,009 +0.12(+2.02%)
Mar 29, 2004 6.002 6.016 5.947 5.959 1,943,958 -0.04(-0.63%)
Mar 26, 2004 5.915 6.051 5.868 5.996 2,060,167 +0.08(+1.32%)
Mar 25, 2004 5.953 5.977 5.853 5.918 2,845,541 -0.04(-0.70%)
Mar 24, 2004 5.868 5.995 5.795 5.960 3,311,337 +0.10(+1.71%)
Mar 23, 2004 5.875 5.921 5.810 5.859 2,864,696 -0.02(-0.32%)
Mar 22, 2004 5.972 6.004 5.854 5.878 2,085,708 -0.09(-1.52%)
Mar 19, 2004 5.987 6.034 5.936 5.969 2,562,679 -0.04(-0.64%)
Mar 18, 2004 5.951 6.023 5.936 6.008 2,206,068 +0.04(+0.65%)
Mar 17, 2004 5.851 5.988 5.795 5.969 2,968,455 +0.12(+2.00%)
Mar 16, 2004 5.783 5.906 5.780 5.852 5,692,678 +0.07(+1.25%)
Mar 15, 2004 5.774 5.821 5.742 5.780 3,022,090 +0.02(+0.38%)
Mar 12, 2004 5.772 5.797 5.706 5.758 2,056,336 +0.07(+1.23%)
Mar 11, 2004 5.713 5.758 5.684 5.688 3,697,319 -0.04(-0.67%)
Mar 10, 2004 5.826 5.826 5.727 5.727 2,109,652 -0.11(-1.91%)
Mar 09, 2004 5.824 5.859 5.779 5.839 2,105,502 -0.01(-0.20%)
Mar 08, 2004 5.878 5.879 5.811 5.850 1,593,732 -0.01(-0.25%)
Mar 05, 2004 5.847 5.925 5.842 5.865 2,272,793 -0.03(-0.53%)
Mar 04, 2004 5.925 5.931 5.885 5.896 1,308,955 -0.02(-0.37%)
Mar 03, 2004 5.816 5.939 5.795 5.918 2,574,810 +0.09(+1.59%)
Mar 02, 2004 5.842 5.895 5.820 5.825 2,821,596 -0.03(-0.43%)
Mar 01, 2004 5.812 5.872 5.775 5.850 2,799,248 +0.06(+1.08%)
Feb 27, 2004 5.764 5.830 5.733 5.787 2,720,392 +0.05(+0.82%)
Feb 26, 2004 5.813 5.826 5.732 5.740 3,364,334 -0.07(-1.24%)
Feb 25, 2004 5.772 5.828 5.748 5.812 2,854,799 +0.04(+0.71%)
Feb 24, 2004 5.744 5.793 5.732 5.772 3,673,694 +0.03(+0.49%)
Feb 23, 2004 5.745 5.762 5.729 5.744 2,323,874 -0.01(-0.14%)
Feb 20, 2004 5.737 5.762 5.690 5.752 3,860,141 +0.00(+0.07%)
Feb 19, 2004 5.779 5.780 5.736 5.748 4,615,504 +0.02(+0.31%)
Feb 18, 2004 5.675 5.752 5.627 5.730 4,700,745 +0.04(+0.68%)
Feb 17, 2004 5.539 5.707 5.539 5.691 3,755,105 +0.15(+2.75%)
Feb 13, 2004 5.585 5.602 5.523 5.539 5,587,642 -0.05(-0.82%)
Feb 12, 2004 5.662 5.727 5.573 5.585 6,723,879 -0.08(-1.36%)
Feb 11, 2004 5.669 5.672 5.617 5.662 5,965,324 -0.01(-0.13%)
Feb 10, 2004 5.690 5.734 5.664 5.669 6,764,425 -0.06(-1.00%)
Feb 09, 2004 5.842 5.946 5.711 5.727 12,658,555 -0.18(-3.01%)
Feb 06, 2004 5.967 6.233 5.900 5.904 30,097,350 -0.58(-8.94%)
Feb 05, 2004 6.562 6.599 6.474 6.484 2,891,514 -0.06(-0.96%)
Feb 04, 2004 6.515 6.577 6.473 6.546 2,193,617 -0.03(-0.40%)
Feb 03, 2004 6.587 6.587 6.457 6.573 3,515,662 -0.01(-0.22%)
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.