Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.219 6.360 6.170 6.360 4,231,200 +0.10(+1.60%)
May 27, 2004 6.220 6.300 6.150 6.260 6,637,700 +0.06(+0.97%)
May 26, 2004 6.190 6.300 6.060 6.200 8,537,200 -0.03(-0.48%)
May 25, 2004 5.950 6.260 5.870 6.230 9,883,400 +0.26(+4.36%)
May 24, 2004 5.910 6.010 5.860 5.970 8,196,100 +0.15(+2.58%)
May 21, 2004 5.790 5.850 5.680 5.820 7,791,100 +0.10(+1.75%)
May 20, 2004 5.920 5.970 5.710 5.720 6,479,400 -0.13(-2.22%)
May 19, 2004 5.960 6.160 5.840 5.850 15,082,700 +0.08(+1.39%)
May 18, 2004 5.670 5.910 5.570 5.770 18,823,000 +0.25(+4.53%)
May 17, 2004 5.500 5.690 5.360 5.520 13,923,000 -0.23(-4.00%)
May 14, 2004 6.030 6.040 5.710 5.750 12,345,900 -0.20(-3.36%)
May 13, 2004 6.120 6.140 5.870 5.950 13,619,200 -0.24(-3.88%)
May 12, 2004 6.330 6.380 5.990 6.190 12,151,200 -0.22(-3.43%)
May 11, 2004 6.300 6.450 6.280 6.410 7,128,800 +0.16(+2.56%)
May 10, 2004 6.130 6.420 6.050 6.250 9,741,600 +0.02(+0.32%)
May 07, 2004 6.030 6.370 5.990 6.230 7,958,600 +0.14(+2.30%)
May 06, 2004 6.180 6.210 5.990 6.090 5,509,300 -0.20(-3.18%)
May 05, 2004 6.250 6.310 6.150 6.290 5,795,800 +0.05(+0.80%)
May 04, 2004 6.040 6.270 5.990 6.240 9,965,100 +0.30(+5.05%)
May 03, 2004 5.950 6.200 5.790 5.940 10,067,700 +0.10(+1.71%)
Apr 30, 2004 6.100 6.210 5.788 5.840 9,871,400 -0.26(-4.26%)
Apr 29, 2004 6.320 6.420 6.040 6.100 8,897,400 -0.26(-4.09%)
Apr 28, 2004 6.490 6.580 6.320 6.360 8,223,100 -0.27(-4.07%)
Apr 27, 2004 6.660 6.770 6.480 6.630 7,272,900 +0.03(+0.45%)
Apr 26, 2004 6.730 6.760 6.580 6.600 9,550,200 -0.10(-1.49%)
Apr 23, 2004 6.690 6.730 6.530 6.700 6,840,500 +0.17(+2.60%)
Apr 22, 2004 6.580 6.600 6.100 6.530 21,009,300 -0.34(-4.95%)
Apr 21, 2004 6.771 6.930 6.700 6.870 9,119,400 +0.19(+2.84%)
Apr 20, 2004 6.890 7.151 6.650 6.680 10,258,000 -0.16(-2.34%)
Apr 19, 2004 6.710 6.930 6.630 6.840 6,184,900 +0.16(+2.40%)
Apr 16, 2004 6.920 6.930 6.610 6.680 10,525,600 -0.32(-4.57%)
Apr 15, 2004 7.220 7.290 6.830 7.000 12,125,000 -0.19(-2.64%)
Apr 14, 2004 7.040 7.330 7.030 7.190 8,779,000 +0.00(+0.00%)
Apr 13, 2004 7.350 7.430 7.070 7.190 9,792,100 -0.07(-0.96%)
Apr 12, 2004 7.090 7.350 7.046 7.260 10,909,800 +0.19(+2.69%)
Apr 08, 2004 6.870 7.080 6.870 7.070 10,351,400 +0.23(+3.36%)
Apr 07, 2004 6.750 6.920 6.650 6.840 7,529,200 +0.03(+0.44%)
Apr 06, 2004 6.690 6.900 6.600 6.810 7,544,000 +0.03(+0.44%)
Apr 05, 2004 6.650 6.850 6.530 6.780 8,599,700 +0.17(+2.57%)
Apr 02, 2004 6.700 6.700 6.570 6.610 7,834,800 +0.11(+1.69%)
Apr 01, 2004 6.520 6.610 6.400 6.500 7,342,600 +0.00(+0.00%)
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%)
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.