Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.850 5.860 5.670 5.740 463,500 -0.14(-2.38%)
Apr 29, 2004 5.960 5.980 5.800 5.880 423,000 -0.10(-1.67%)
Apr 28, 2004 6.280 6.280 5.970 5.980 530,700 -0.36(-5.68%)
Apr 27, 2004 6.190 6.390 6.190 6.340 712,300 +0.22(+3.59%)
Apr 26, 2004 6.190 6.200 6.100 6.120 184,300 +0.03(+0.49%)
Apr 23, 2004 6.080 6.120 6.020 6.090 139,900 -0.01(-0.16%)
Apr 22, 2004 5.980 6.100 5.980 6.100 231,300 +0.12(+2.01%)
Apr 21, 2004 5.940 6.020 5.940 5.980 723,800 +0.02(+0.34%)
Apr 20, 2004 6.050 6.110 5.960 5.960 230,500 -0.06(-1.00%)
Apr 19, 2004 5.950 6.060 5.930 6.020 379,700 +0.10(+1.69%)
Apr 16, 2004 5.940 5.950 5.850 5.920 86,100 -0.06(-1.00%)
Apr 15, 2004 6.030 6.040 5.900 5.980 143,500 +0.00(+0.00%)
Apr 14, 2004 5.900 6.000 5.860 5.980 113,100 +0.03(+0.50%)
Apr 13, 2004 6.080 6.080 5.940 5.950 123,200 -0.10(-1.65%)
Apr 12, 2004 6.090 6.130 6.050 6.050 127,000 +0.02(+0.33%)
Apr 08, 2004 6.130 6.130 6.010 6.030 63,200 -0.02(-0.33%)
Apr 07, 2004 5.990 6.100 5.990 6.050 73,600 +0.06(+1.00%)
Apr 06, 2004 6.020 6.100 5.980 5.990 57,600 -0.08(-1.32%)
Apr 05, 2004 6.020 6.080 5.980 6.070 90,200 +0.01(+0.17%)
Apr 02, 2004 6.100 6.110 6.000 6.060 71,900 -0.04(-0.59%)
Apr 01, 2004 6.000 6.110 5.970 6.096 221,600 +0.12(+1.94%)
Mar 31, 2004 5.910 6.000 5.900 5.980 218,400 +0.06(+1.01%)
Mar 30, 2004 5.830 5.950 5.820 5.920 312,800 +0.04(+0.68%)
Mar 29, 2004 5.900 5.950 5.840 5.880 248,600 +0.07(+1.20%)
Mar 26, 2004 5.820 5.870 5.780 5.810 146,100 +0.04(+0.69%)
Mar 25, 2004 5.590 5.800 5.590 5.770 183,700 +0.29(+5.29%)
Mar 24, 2004 5.550 5.600 5.420 5.480 184,000 -0.07(-1.26%)
Mar 23, 2004 5.500 5.590 5.490 5.550 293,500 +0.16(+2.97%)
Mar 22, 2004 5.450 5.480 5.360 5.390 170,800 -0.21(-3.75%)
Mar 19, 2004 5.720 5.720 5.590 5.600 181,800 -0.15(-2.61%)
Mar 18, 2004 5.810 5.810 5.710 5.750 180,600 -0.07(-1.20%)
Mar 17, 2004 5.860 5.880 5.760 5.820 159,800 +0.07(+1.22%)
Mar 16, 2004 5.680 5.750 5.620 5.750 208,500 +0.19(+3.42%)
Mar 15, 2004 5.750 5.750 5.510 5.560 471,700 -0.13(-2.28%)
Mar 12, 2004 5.650 5.760 5.600 5.690 298,100 +0.04(+0.71%)
Mar 11, 2004 5.670 5.810 5.550 5.650 467,000 -0.12(-2.08%)
Mar 10, 2004 5.950 5.960 5.750 5.770 322,100 -0.16(-2.70%)
Mar 09, 2004 6.050 6.050 5.920 5.930 372,500 -0.19(-3.10%)
Mar 08, 2004 6.260 6.260 6.110 6.120 313,500 -0.19(-3.01%)
Mar 05, 2004 6.230 6.350 6.210 6.310 207,600 +0.02(+0.32%)
Mar 04, 2004 6.220 6.300 6.150 6.290 344,300 +0.06(+0.96%)
Mar 03, 2004 6.220 6.250 6.150 6.230 180,200 -0.03(-0.48%)
Mar 02, 2004 6.330 6.350 6.210 6.260 205,800 -0.06(-0.95%)
Mar 01, 2004 6.280 6.350 6.250 6.320 554,700 +0.17(+2.76%)
Feb 27, 2004 6.220 6.240 6.090 6.150 304,800 -0.12(-1.91%)
Feb 26, 2004 6.200 6.300 6.190 6.270 162,200 +0.18(+2.96%)
Feb 25, 2004 6.150 6.170 6.020 6.090 166,400 -0.10(-1.62%)
Feb 24, 2004 6.240 6.260 6.150 6.190 89,900 -0.04(-0.64%)
Feb 23, 2004 6.330 6.370 6.210 6.230 175,300 +0.03(+0.48%)
Feb 20, 2004 6.310 6.310 6.140 6.200 256,200 -0.24(-3.73%)
Feb 19, 2004 6.300 6.550 6.300 6.440 653,600 +0.56(+9.52%)
Feb 18, 2004 5.960 5.990 5.850 5.880 245,500 -0.23(-3.76%)
Feb 17, 2004 6.110 6.190 6.090 6.110 201,600 +0.11(+1.83%)
Feb 13, 2004 6.080 6.080 5.950 6.000 85,700 -0.03(-0.50%)
Feb 12, 2004 6.090 6.120 5.960 6.030 100,200 -0.06(-0.99%)
Feb 11, 2004 6.040 6.170 5.970 6.090 74,600 +0.10(+1.67%)
Feb 10, 2004 6.000 6.000 5.900 5.990 75,300 +0.01(+0.17%)
Feb 09, 2004 6.040 6.040 5.880 5.980 84,300 -0.01(-0.17%)
Feb 06, 2004 5.880 6.000 5.800 5.990 165,800 +0.23(+3.99%)
Feb 05, 2004 5.660 5.790 5.650 5.760 85,000 +0.08(+1.41%)
Feb 04, 2004 5.670 5.750 5.570 5.680 187,700 -0.04(-0.70%)
Feb 03, 2004 5.750 5.810 5.650 5.720 95,900 -0.02(-0.35%)
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.