Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.961 6.003 5.929 5.972 1,244,360 +0.01(+0.19%)
Mar 30, 2004 5.941 5.972 5.926 5.961 1,069,984 +0.01(+0.17%)
Mar 29, 2004 5.878 5.964 5.877 5.951 903,850 +0.08(+1.33%)
Mar 26, 2004 5.870 5.941 5.870 5.873 1,499,495 -0.05(-0.84%)
Mar 25, 2004 5.875 5.944 5.851 5.923 1,162,611 +0.07(+1.16%)
Mar 24, 2004 5.921 5.939 5.845 5.855 1,769,463 -0.06(-0.94%)
Mar 23, 2004 5.946 5.966 5.901 5.911 1,662,992 -0.05(-0.86%)
Mar 22, 2004 6.058 6.058 5.923 5.962 1,965,924 -0.10(-1.57%)
Mar 19, 2004 6.128 6.162 6.057 6.057 1,094,707 -0.10(-1.64%)
Mar 18, 2004 6.103 6.177 6.083 6.158 1,153,381 +0.05(+0.76%)
Mar 17, 2004 6.027 6.139 6.027 6.112 1,463,235 +0.02(+0.35%)
Mar 16, 2004 6.093 6.113 6.052 6.091 1,148,437 +0.01(+0.10%)
Mar 15, 2004 6.158 6.168 6.079 6.085 1,616,843 -0.08(-1.38%)
Mar 12, 2004 6.077 6.182 6.066 6.170 1,776,715 +0.10(+1.72%)
Mar 11, 2004 6.179 6.180 6.043 6.065 1,338,634 -0.13(-2.04%)
Mar 10, 2004 6.310 6.310 6.179 6.192 951,646 -0.12(-1.86%)
Mar 09, 2004 6.361 6.361 6.289 6.309 1,160,303 -0.06(-0.91%)
Mar 08, 2004 6.351 6.371 6.343 6.367 1,239,085 +0.02(+0.35%)
Mar 05, 2004 6.280 6.391 6.280 6.344 1,126,022 -0.01(-0.08%)
Mar 04, 2004 6.317 6.350 6.290 6.350 1,330,723 +0.03(+0.51%)
Mar 03, 2004 6.264 6.317 6.244 6.317 1,432,250 +0.05(+0.86%)
Mar 02, 2004 6.214 6.267 6.187 6.264 1,644,203 +0.04(+0.63%)
Mar 01, 2004 6.133 6.229 6.109 6.224 1,906,590 +0.13(+2.09%)
Feb 27, 2004 5.997 6.111 5.983 6.097 2,243,803 +0.11(+1.84%)
Feb 26, 2004 5.997 6.007 5.968 5.986 1,098,333 +0.01(+0.08%)
Feb 25, 2004 5.997 6.006 5.966 5.981 1,039,988 -0.00(-0.02%)
Feb 24, 2004 6.008 6.027 5.941 5.982 1,550,258 -0.02(-0.40%)
Feb 23, 2004 6.037 6.042 5.992 6.007 1,026,143 -0.03(-0.54%)
Feb 20, 2004 6.042 6.057 6.013 6.039 1,684,748 -0.00(-0.05%)
Feb 19, 2004 6.052 6.073 6.034 6.042 1,407,527 -0.02(-0.27%)
Feb 18, 2004 6.062 6.092 6.012 6.058 1,339,623 +0.01(+0.10%)
Feb 17, 2004 5.941 6.064 5.923 6.052 1,126,351 +0.12(+2.03%)
Feb 13, 2004 5.971 5.971 5.881 5.932 1,217,330 -0.06(-0.93%)
Feb 12, 2004 5.840 6.116 5.833 5.987 3,233,358 +0.20(+3.42%)
Feb 11, 2004 5.597 5.800 5.567 5.789 2,160,077 +0.17(+3.04%)
Feb 10, 2004 5.619 5.650 5.587 5.618 988,236 -0.00(-0.02%)
Feb 09, 2004 5.557 5.642 5.549 5.619 1,199,859 +0.06(+1.15%)
Feb 06, 2004 5.442 5.562 5.442 5.556 1,117,451 +0.12(+2.21%)
Feb 05, 2004 5.429 5.440 5.381 5.435 1,113,166 +0.00(+0.07%)
Feb 04, 2004 5.491 5.494 5.425 5.431 1,641,236 -0.08(-1.43%)
Feb 03, 2004 5.511 5.527 5.483 5.510 781,556 -0.01(-0.16%)
Feb 02, 2004 5.432 5.552 5.432 5.519 1,044,273 +0.09(+1.71%)
Jan 30, 2004 5.415 5.447 5.380 5.426 1,032,736 -0.01(-0.17%)
Jan 29, 2004 5.440 5.456 5.364 5.435 1,077,566 +0.02(+0.30%)
Jan 28, 2004 5.365 5.513 5.365 5.419 1,635,962 +0.07(+1.30%)
Jan 27, 2004 5.389 5.390 5.316 5.349 959,887 -0.03(-0.55%)
Jan 26, 2004 5.289 5.383 5.276 5.379 1,017,243 +0.08(+1.57%)
Jan 23, 2004 5.309 5.339 5.281 5.296 1,129,318 -0.03(-0.49%)
Jan 22, 2004 5.344 5.345 5.279 5.322 1,118,770 +0.00(+0.04%)
Jan 21, 2004 5.258 5.333 5.248 5.320 786,171 +0.04(+0.67%)
Jan 20, 2004 5.258 5.291 5.224 5.285 1,104,266 +0.02(+0.29%)
Jan 16, 2004 5.263 5.277 5.231 5.270 1,392,035 +0.01(+0.27%)
Jan 15, 2004 5.248 5.309 5.224 5.255 1,560,147 -0.00(-0.06%)
Jan 14, 2004 5.234 5.273 5.188 5.258 1,197,222 +0.02(+0.39%)
Jan 13, 2004 5.269 5.309 5.213 5.238 1,404,561 -0.01(-0.27%)
Jan 12, 2004 5.248 5.274 5.224 5.252 2,000,205 +0.02(+0.46%)
Jan 09, 2004 5.127 5.289 5.120 5.228 2,150,847 +0.10(+1.97%)
Jan 08, 2004 5.066 5.127 5.056 5.127 1,194,585 +0.03(+0.54%)
Jan 07, 2004 5.137 5.137 5.054 5.100 1,192,937 -0.03(-0.57%)
Jan 06, 2004 5.076 5.134 5.069 5.129 2,145,573 +0.06(+1.24%)
Jan 05, 2004 5.009 5.068 4.962 5.066 2,260,614 +0.08(+1.62%)
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.