Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.700 6.789 6.546 6.711 3,626,000 +0.26(+4.01%)
Mar 30, 2004 6.360 6.475 6.349 6.452 1,362,000 +0.08(+1.22%)
Mar 29, 2004 6.242 6.425 6.213 6.375 2,089,200 +0.15(+2.41%)
Mar 26, 2004 6.263 6.294 6.162 6.225 2,412,000 -0.03(-0.50%)
Mar 25, 2004 6.039 6.269 6.032 6.256 2,330,000 +0.25(+4.16%)
Mar 24, 2004 5.955 6.081 5.902 6.006 1,985,600 +0.04(+0.63%)
Mar 23, 2004 5.979 6.035 5.899 5.969 1,927,200 +0.01(+0.23%)
Mar 22, 2004 5.956 5.999 5.888 5.955 1,641,200 -0.03(-0.42%)
Mar 19, 2004 6.039 6.058 5.956 5.980 1,127,200 -0.05(-0.79%)
Mar 18, 2004 6.066 6.110 5.957 6.027 1,690,800 -0.07(-1.11%)
Mar 17, 2004 5.995 6.106 5.957 6.095 2,162,000 +0.11(+1.88%)
Mar 16, 2004 5.912 6.039 5.904 5.982 3,533,200 +0.09(+1.55%)
Mar 15, 2004 5.595 5.912 5.562 5.891 5,343,600 +0.31(+5.46%)
Mar 12, 2004 5.606 5.635 5.484 5.586 4,249,200 -0.01(-0.25%)
Mar 11, 2004 5.694 5.713 5.566 5.600 4,170,000 -0.11(-1.95%)
Mar 10, 2004 5.909 5.919 5.711 5.711 2,514,400 -0.23(-3.81%)
Mar 09, 2004 5.981 6.027 5.938 5.938 2,485,200 -0.09(-1.43%)
Mar 08, 2004 6.051 6.106 5.976 6.024 1,370,000 -0.03(-0.50%)
Mar 05, 2004 5.902 6.131 5.895 6.054 1,858,400 +0.10(+1.75%)
Mar 04, 2004 5.981 6.013 5.909 5.950 2,491,600 -0.06(-1.00%)
Mar 03, 2004 6.030 6.124 5.975 6.010 2,760,400 -0.06(-0.95%)
Mar 02, 2004 6.085 6.144 6.025 6.067 1,250,400 -0.03(-0.53%)
Mar 01, 2004 6.073 6.129 6.034 6.100 1,086,000 +0.04(+0.74%)
Feb 27, 2004 6.034 6.160 5.992 6.055 1,545,600 -0.06(-1.00%)
Feb 26, 2004 6.125 6.136 6.031 6.116 1,374,000 +0.08(+1.35%)
Feb 25, 2004 6.021 6.055 5.973 6.035 1,618,000 -0.02(-0.37%)
Feb 24, 2004 6.056 6.138 5.988 6.058 1,816,800 +0.06(+1.02%)
Feb 23, 2004 6.035 6.062 5.929 5.996 2,318,000 -0.07(-1.07%)
Feb 20, 2004 6.094 6.140 6.000 6.061 2,218,000 -0.04(-0.59%)
Feb 19, 2004 6.165 6.277 6.098 6.098 1,537,600 -0.07(-1.11%)
Feb 18, 2004 6.239 6.247 6.108 6.166 1,201,600 -0.08(-1.34%)
Feb 17, 2004 6.134 6.310 6.134 6.250 1,000,800 +0.13(+2.06%)
Feb 13, 2004 6.185 6.251 6.116 6.124 1,634,800 -0.09(-1.41%)
Feb 12, 2004 6.190 6.254 6.150 6.211 1,044,800 -0.04(-0.58%)
Feb 11, 2004 6.185 6.247 6.162 6.247 1,464,000 +0.02(+0.40%)
Feb 10, 2004 6.188 6.226 6.122 6.223 1,615,600 +0.08(+1.28%)
Feb 09, 2004 6.205 6.291 6.144 6.144 1,288,800 -0.05(-0.77%)
Feb 06, 2004 6.022 6.213 6.000 6.191 2,457,200 +0.19(+3.08%)
Feb 05, 2004 6.037 6.171 5.986 6.006 1,535,600 -0.05(-0.83%)
Feb 04, 2004 6.012 6.091 5.973 6.056 1,890,000 -0.04(-0.59%)
Feb 03, 2004 5.979 6.119 5.926 6.093 1,157,200 +0.07(+1.20%)
Feb 02, 2004 5.997 6.211 5.884 6.020 1,758,800 +0.03(+0.54%)
Jan 30, 2004 6.031 6.066 5.952 5.987 1,886,800 -0.05(-0.85%)
Jan 29, 2004 6.094 6.145 5.960 6.039 1,898,400 -0.01(-0.21%)
Jan 28, 2004 6.206 6.271 6.050 6.051 1,722,000 -0.19(-3.02%)
Jan 27, 2004 6.325 6.354 6.223 6.240 1,364,000 -0.07(-1.11%)
Jan 26, 2004 6.394 6.412 6.215 6.310 1,380,800 -0.05(-0.84%)
Jan 23, 2004 6.357 6.452 6.306 6.364 752,400 -0.00(-0.04%)
Jan 22, 2004 6.411 6.501 6.352 6.366 1,020,400 -0.08(-1.24%)
Jan 21, 2004 6.359 6.519 6.316 6.446 1,415,200 +0.08(+1.34%)
Jan 20, 2004 6.268 6.492 6.265 6.361 2,238,400 -0.01(-0.22%)
Jan 16, 2004 6.350 6.470 6.310 6.375 1,591,200 +0.08(+1.19%)
Jan 15, 2004 6.331 6.424 6.249 6.300 1,502,104 -0.03(-0.45%)
Jan 14, 2004 6.270 6.388 6.267 6.329 1,252,076 +0.06(+0.98%)
Jan 13, 2004 6.159 6.275 6.109 6.268 1,810,068 +0.13(+2.10%)
Jan 12, 2004 6.164 6.185 6.066 6.139 1,705,220 -0.02(-0.39%)
Jan 09, 2004 6.223 6.369 6.160 6.162 1,528,132 -0.15(-2.43%)
Jan 08, 2004 6.361 6.362 6.272 6.316 1,300,224 -0.04(-0.57%)
Jan 07, 2004 6.270 6.371 6.258 6.353 2,165,672 +0.06(+0.89%)
Jan 06, 2004 6.188 6.311 6.161 6.296 2,629,200 +0.10(+1.70%)
Jan 05, 2004 6.219 6.250 6.110 6.191 1,180,400 -0.05(-0.74%)
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.