Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.570 6.590 6.400 6.500 7,246,600 -0.03(-0.46%)
Mar 30, 2004 6.460 6.650 6.410 6.530 7,557,600 +0.04(+0.62%)
Mar 29, 2004 6.600 6.710 6.380 6.490 8,246,400 +0.00(+0.00%)
Mar 26, 2004 6.440 6.620 6.310 6.490 5,023,500 +0.07(+1.09%)
Mar 25, 2004 6.250 6.480 6.250 6.420 6,276,700 +0.22(+3.55%)
Mar 24, 2004 5.960 6.290 5.950 6.200 7,845,600 +0.22(+3.68%)
Mar 23, 2004 5.960 6.050 5.750 5.980 12,464,200 +0.17(+2.93%)
Mar 22, 2004 5.970 6.030 5.810 5.810 6,523,400 -0.29(-4.75%)
Mar 19, 2004 6.160 6.280 6.090 6.100 3,785,700 -0.09(-1.45%)
Mar 18, 2004 6.210 6.300 6.070 6.190 4,343,500 -0.09(-1.43%)
Mar 17, 2004 6.150 6.310 6.150 6.280 5,293,000 +0.19(+3.12%)
Mar 16, 2004 6.200 6.360 5.950 6.090 9,761,800 +0.00(+0.00%)
Mar 15, 2004 6.420 6.470 6.080 6.090 8,215,700 -0.38(-5.87%)
Mar 12, 2004 6.330 6.500 6.270 6.470 5,736,700 +0.27(+4.35%)
Mar 11, 2004 6.170 6.530 6.140 6.200 7,719,500 -0.15(-2.36%)
Mar 10, 2004 6.450 6.630 6.270 6.350 8,033,900 -0.23(-3.50%)
Mar 09, 2004 6.550 6.610 6.400 6.580 8,442,900 +0.13(+2.02%)
Mar 08, 2004 6.820 6.920 6.450 6.450 8,135,400 -0.28(-4.14%)
Mar 05, 2004 6.450 6.750 6.410 6.729 6,563,300 +0.16(+2.42%)
Mar 04, 2004 6.640 6.650 6.450 6.570 8,798,700 +0.00(+0.00%)
Mar 03, 2004 6.890 6.900 6.560 6.570 10,743,000 -0.33(-4.78%)
Mar 02, 2004 6.820 6.970 6.770 6.900 6,501,400 +0.08(+1.17%)
Mar 01, 2004 6.880 6.900 6.700 6.820 8,487,600 -0.07(-1.02%)
Feb 27, 2004 6.930 7.000 6.800 6.890 8,931,100 +0.07(+1.03%)
Feb 26, 2004 6.710 7.000 6.680 6.820 6,635,200 +0.11(+1.64%)
Feb 25, 2004 6.460 6.780 6.440 6.710 6,604,300 +0.27(+4.19%)
Feb 24, 2004 6.450 6.670 6.250 6.440 9,990,900 -0.13(-1.98%)
Feb 23, 2004 7.080 7.130 6.560 6.570 12,914,500 -0.43(-6.14%)
Feb 20, 2004 7.180 7.220 6.880 7.000 5,968,700 -0.03(-0.43%)
Feb 19, 2004 7.450 7.500 7.000 7.030 7,996,400 -0.31(-4.22%)
Feb 18, 2004 7.420 7.600 7.320 7.340 7,210,400 -0.10(-1.34%)
Feb 17, 2004 7.480 7.540 7.410 7.440 5,793,700 +0.06(+0.81%)
Feb 13, 2004 7.330 7.640 7.190 7.380 13,913,100 +0.13(+1.79%)
Feb 12, 2004 7.360 7.460 7.220 7.250 5,179,400 -0.17(-2.29%)
Feb 11, 2004 7.350 7.490 7.300 7.420 4,616,200 +0.02(+0.27%)
Feb 10, 2004 7.200 7.500 7.200 7.400 5,044,900 +0.20(+2.78%)
Feb 09, 2004 7.200 7.440 7.150 7.200 7,329,100 +0.06(+0.84%)
Feb 06, 2004 6.790 7.170 6.790 7.140 7,178,900 +0.40(+5.93%)
Feb 05, 2004 6.680 6.790 6.610 6.740 5,898,000 +0.16(+2.43%)
Feb 04, 2004 6.750 6.810 6.550 6.580 8,317,600 -0.32(-4.64%)
Feb 03, 2004 6.860 7.020 6.810 6.900 6,919,200 -0.09(-1.29%)
Feb 02, 2004 7.104 7.240 6.950 6.990 7,063,600 -0.08(-1.13%)
Jan 30, 2004 7.040 7.180 6.900 7.070 6,439,300 -0.04(-0.56%)
Jan 29, 2004 7.380 7.430 6.760 7.110 10,735,700 -0.19(-2.60%)
Jan 28, 2004 7.440 7.510 7.210 7.300 8,666,800 -0.11(-1.48%)
Jan 27, 2004 7.390 7.532 7.275 7.410 8,250,000 -0.02(-0.27%)
Jan 26, 2004 7.140 7.460 7.130 7.430 8,055,400 +0.31(+4.35%)
Jan 23, 2004 7.360 7.410 7.036 7.120 11,459,000 -0.04(-0.56%)
Jan 22, 2004 7.320 7.524 7.070 7.160 12,256,400 -0.12(-1.65%)
Jan 21, 2004 7.550 7.591 7.250 7.280 13,832,000 -0.59(-7.50%)
Jan 20, 2004 7.600 7.950 7.520 7.870 14,539,900 +0.62(+8.55%)
Jan 16, 2004 6.970 7.350 6.930 7.250 17,133,100 +0.45(+6.62%)
Jan 15, 2004 6.680 6.801 6.590 6.800 8,266,948 +0.06(+0.89%)
Jan 14, 2004 6.740 6.800 6.620 6.740 6,732,820 +0.10(+1.51%)
Jan 13, 2004 6.780 6.820 6.584 6.640 7,894,363 -0.10(-1.48%)
Jan 12, 2004 6.650 6.830 6.650 6.740 7,297,794 +0.10(+1.51%)
Jan 09, 2004 6.590 6.890 6.485 6.640 10,871,061 -0.08(-1.19%)
Jan 08, 2004 6.740 6.770 6.560 6.720 8,373,266 +0.12(+1.82%)
Jan 07, 2004 6.480 6.630 6.380 6.600 6,192,988 +0.12(+1.85%)
Jan 06, 2004 6.480 6.535 6.350 6.480 5,047,100 +0.05(+0.78%)
Jan 05, 2004 6.140 6.450 6.130 6.430 8,885,100 +0.34(+5.58%)
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.