Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.392 6.465 6.244 6.325 596,981 -0.11(-1.76%)
Apr 29, 2004 6.455 6.536 6.384 6.438 864,801 -0.14(-2.07%)
Apr 28, 2004 6.934 6.934 6.476 6.574 1,018,810 -0.36(-5.19%)
Apr 27, 2004 7.013 7.066 6.821 6.934 564,352 -0.05(-0.77%)
Apr 26, 2004 7.108 7.263 6.959 6.988 436,707 -0.11(-1.51%)
Apr 23, 2004 7.078 7.106 6.995 7.095 590,717 +0.04(+0.52%)
Apr 22, 2004 6.953 7.133 6.892 7.059 846,268 +0.20(+2.90%)
Apr 21, 2004 7.104 7.118 6.681 6.859 1,025,597 -0.24(-3.43%)
Apr 20, 2004 7.070 7.166 7.034 7.103 954,074 +0.06(+0.79%)
Apr 19, 2004 7.231 7.327 7.009 7.047 1,189,265 -0.02(-0.30%)
Apr 16, 2004 6.819 7.162 6.762 7.068 1,495,195 +0.36(+5.40%)
Apr 15, 2004 6.896 6.896 6.587 6.706 1,026,119 +0.28(+4.35%)
Apr 14, 2004 6.478 6.606 6.415 6.426 383,718 -0.05(-0.80%)
Apr 13, 2004 6.867 6.869 6.424 6.478 300,448 -0.42(-6.06%)
Apr 12, 2004 6.758 6.896 6.723 6.896 238,322 +0.19(+2.77%)
Apr 08, 2004 6.909 6.930 6.691 6.710 350,305 -0.17(-2.42%)
Apr 07, 2004 6.888 6.909 6.764 6.877 317,676 -0.01(-0.17%)
Apr 06, 2004 6.894 6.970 6.863 6.888 751,252 -0.02(-0.36%)
Apr 05, 2004 6.905 6.934 6.827 6.913 491,524 +0.05(+0.67%)
Apr 02, 2004 6.704 6.888 6.656 6.867 750,207 +0.25(+3.70%)
Apr 01, 2004 6.838 6.878 6.455 6.622 1,783,636 -0.11(-1.65%)
Mar 31, 2004 6.896 6.896 6.610 6.733 617,342 -0.15(-2.23%)
Mar 30, 2004 6.654 6.919 6.654 6.886 605,856 +0.23(+3.48%)
Mar 29, 2004 6.503 6.675 6.503 6.654 503,010 +0.20(+3.06%)
Mar 26, 2004 6.151 6.511 6.137 6.457 428,093 +0.31(+5.02%)
Mar 25, 2004 6.024 6.177 6.015 6.149 442,189 +0.14(+2.26%)
Mar 24, 2004 6.225 6.369 5.949 6.013 1,747,874 +0.16(+2.75%)
Mar 23, 2004 5.928 5.940 5.808 5.852 675,030 +0.11(+1.83%)
Mar 22, 2004 6.130 6.149 5.704 5.746 360,747 -0.34(-5.60%)
Mar 19, 2004 6.177 6.310 5.990 6.087 523,370 +0.31(+5.30%)
Mar 18, 2004 5.842 5.877 5.722 5.781 361,530 -0.10(-1.63%)
Mar 17, 2004 5.685 5.907 5.676 5.877 292,617 +0.25(+4.50%)
Mar 16, 2004 5.685 5.813 5.603 5.624 294,183 -0.01(-0.24%)
Mar 15, 2004 5.923 5.934 5.603 5.637 335,688 -0.26(-4.39%)
Mar 12, 2004 5.685 5.896 5.605 5.896 474,296 +0.21(+3.74%)
Mar 11, 2004 5.785 6.045 5.681 5.683 313,500 -0.10(-1.72%)
Mar 10, 2004 6.015 6.043 5.783 5.783 257,117 -0.26(-4.28%)
Mar 09, 2004 6.107 6.114 5.976 6.041 251,896 -0.03(-0.44%)
Mar 08, 2004 6.181 6.181 6.053 6.068 265,470 -0.09(-1.52%)
Mar 05, 2004 6.049 6.187 6.015 6.162 183,244 +0.11(+1.87%)
Mar 04, 2004 6.034 6.049 5.938 6.049 326,812 +0.06(+1.06%)
Mar 03, 2004 6.095 6.095 5.940 5.986 531,723 -0.11(-1.79%)
Mar 02, 2004 6.177 6.254 6.089 6.095 470,380 -0.09(-1.46%)
Mar 01, 2004 6.087 6.225 6.080 6.185 489,175 +0.16(+2.70%)
Feb 27, 2004 6.024 6.118 5.995 6.022 322,636 -0.01(-0.19%)
Feb 26, 2004 5.921 6.101 5.875 6.034 377,453 +0.13(+2.27%)
Feb 25, 2004 5.727 5.900 5.723 5.900 371,710 +0.19(+3.36%)
Feb 24, 2004 5.785 5.932 5.708 5.708 370,666 -0.07(-1.16%)
Feb 23, 2004 5.880 5.919 5.775 5.775 319,765 -0.07(-1.28%)
Feb 20, 2004 5.880 5.880 5.693 5.850 394,681 +0.05(+0.86%)
Feb 19, 2004 5.877 5.938 5.767 5.800 391,549 -0.01(-0.13%)
Feb 18, 2004 5.938 5.961 5.731 5.808 196,818 -0.09(-1.59%)
Feb 17, 2004 5.723 5.938 5.723 5.902 245,109 +0.20(+3.46%)
Feb 13, 2004 5.846 5.863 5.620 5.704 359,703 -0.09(-1.62%)
Feb 12, 2004 5.863 5.896 5.785 5.798 158,968 -0.04(-0.75%)
Feb 11, 2004 5.806 5.869 5.712 5.842 168,105 +0.04(+0.63%)
Feb 10, 2004 5.631 5.846 5.631 5.806 507,186 +0.23(+4.09%)
Feb 09, 2004 5.442 5.620 5.432 5.578 404,078 +0.17(+3.08%)
Feb 06, 2004 5.484 5.495 5.381 5.411 351,872 -0.04(-0.70%)
Feb 05, 2004 5.283 5.471 5.283 5.450 226,837 +0.20(+3.87%)
Feb 04, 2004 5.421 5.421 5.204 5.246 393,376 -0.17(-3.22%)
Feb 03, 2004 5.568 5.568 5.419 5.421 262,859 -0.15(-2.65%)
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.