Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.439 6.525 6.423 6.470 2,309,600 +0.04(+0.68%)
May 27, 2004 6.360 6.590 6.350 6.426 3,894,000 +0.14(+2.21%)
May 26, 2004 6.357 6.399 6.242 6.287 1,638,000 -0.11(-1.68%)
May 25, 2004 6.191 6.400 6.152 6.395 2,733,600 +0.22(+3.58%)
May 24, 2004 6.215 6.296 6.147 6.174 2,166,400 -0.01(-0.14%)
May 21, 2004 6.144 6.183 6.084 6.183 1,564,000 +0.07(+1.12%)
May 20, 2004 6.101 6.155 6.065 6.114 1,888,800 +0.04(+0.62%)
May 19, 2004 6.237 6.272 6.058 6.076 3,444,800 -0.14(-2.31%)
May 18, 2004 6.310 6.350 6.206 6.220 1,828,400 -0.01(-0.14%)
May 17, 2004 6.284 6.325 6.134 6.229 1,902,800 -0.04(-0.56%)
May 14, 2004 6.295 6.378 6.250 6.264 2,589,600 -0.09(-1.42%)
May 13, 2004 6.526 6.526 6.325 6.354 2,251,600 -0.15(-2.36%)
May 12, 2004 6.353 6.519 6.315 6.508 2,851,200 +0.11(+1.72%)
May 11, 2004 6.391 6.470 6.349 6.397 2,559,200 -0.02(-0.33%)
May 10, 2004 6.412 6.465 6.329 6.419 2,109,600 -0.01(-0.21%)
May 07, 2004 6.615 6.666 6.421 6.433 1,856,400 -0.20(-3.05%)
May 06, 2004 6.734 6.734 6.565 6.635 2,271,200 -0.13(-1.99%)
May 05, 2004 6.801 6.841 6.678 6.770 1,785,200 +0.02(+0.26%)
May 04, 2004 6.780 6.866 6.675 6.753 2,147,600 -0.05(-0.71%)
May 03, 2004 6.850 6.954 6.750 6.801 2,098,400 -0.06(-0.80%)
Apr 30, 2004 6.930 6.991 6.845 6.856 1,702,400 -0.06(-0.81%)
Apr 29, 2004 7.000 7.101 6.860 6.912 2,170,800 -0.07(-0.97%)
Apr 28, 2004 7.030 7.121 6.907 6.980 1,807,200 -0.04(-0.64%)
Apr 27, 2004 6.924 7.067 6.905 7.025 2,144,800 +0.14(+2.01%)
Apr 26, 2004 6.891 7.003 6.853 6.886 1,596,000 -0.04(-0.65%)
Apr 23, 2004 6.964 6.991 6.874 6.931 1,342,000 -0.10(-1.40%)
Apr 22, 2004 6.830 7.085 6.829 7.030 2,291,200 +0.15(+2.14%)
Apr 21, 2004 6.952 6.952 6.730 6.883 2,082,000 -0.06(-0.88%)
Apr 20, 2004 7.005 7.121 6.918 6.944 1,969,200 -0.03(-0.47%)
Apr 19, 2004 6.878 6.978 6.808 6.976 1,011,200 +0.08(+1.11%)
Apr 16, 2004 6.753 6.934 6.721 6.900 2,176,400 +0.12(+1.71%)
Apr 15, 2004 6.942 6.946 6.713 6.784 2,224,800 -0.14(-1.97%)
Apr 14, 2004 6.855 6.982 6.825 6.920 1,801,600 +0.02(+0.33%)
Apr 13, 2004 6.911 7.100 6.855 6.897 3,151,200 +0.06(+0.88%)
Apr 12, 2004 6.761 6.874 6.760 6.838 1,070,800 +0.06(+0.90%)
Apr 08, 2004 6.804 6.844 6.745 6.776 1,394,800 +0.00(+0.00%)
Apr 07, 2004 6.741 6.822 6.741 6.776 2,139,600 +0.01(+0.18%)
Apr 06, 2004 6.782 6.821 6.729 6.764 1,770,000 -0.03(-0.44%)
Apr 05, 2004 6.665 6.804 6.660 6.794 1,623,600 +0.17(+2.62%)
Apr 02, 2004 6.606 6.685 6.395 6.620 3,682,800 +0.09(+1.38%)
Apr 01, 2004 6.713 6.732 6.487 6.530 3,032,800 -0.18(-2.70%)
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%)
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.