Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.