Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.830 5.980 5.760 5.980 27,100 +0.16(+2.75%)
Mar 30, 2004 5.820 5.830 5.650 5.820 16,500 +0.25(+4.49%)
Mar 29, 2004 5.850 5.850 5.570 5.570 3,700 -0.28(-4.79%)
Mar 26, 2004 5.740 5.850 5.740 5.850 3,200 +0.06(+1.04%)
Mar 25, 2004 5.480 5.820 5.450 5.790 11,400 +0.38(+7.02%)
Mar 24, 2004 5.400 5.510 5.351 5.410 6,500 +0.01(+0.19%)
Mar 23, 2004 5.720 5.720 5.400 5.400 7,000 -0.10(-1.82%)
Mar 22, 2004 5.810 5.810 5.400 5.500 2,200 -0.30(-5.17%)
Mar 19, 2004 5.580 6.490 5.580 5.800 8,500 +0.34(+6.23%)
Mar 18, 2004 5.500 5.660 5.350 5.460 25,500 -0.03(-0.55%)
Mar 17, 2004 5.400 5.500 5.160 5.490 57,100 +0.34(+6.60%)
Mar 16, 2004 5.500 5.710 5.150 5.150 34,300 -0.50(-8.85%)
Mar 15, 2004 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 12, 2004 6.160 6.160 5.540 5.650 12,400 -0.05(-0.88%)
Mar 11, 2004 5.530 6.300 5.530 5.700 37,700 -0.02(-0.35%)
Mar 10, 2004 6.340 6.500 5.520 5.720 56,200 -0.63(-9.92%)
Mar 09, 2004 6.350 6.590 6.210 6.350 25,200 +0.04(+0.63%)
Mar 08, 2004 6.420 6.740 6.310 6.310 11,500 -0.11(-1.71%)
Mar 05, 2004 6.500 6.500 6.420 6.420 1,100 -0.22(-3.31%)
Mar 04, 2004 6.290 6.640 6.290 6.640 17,800 +0.32(+5.06%)
Mar 03, 2004 6.250 6.500 6.250 6.320 2,900 +0.05(+0.80%)
Mar 02, 2004 6.500 6.500 6.110 6.270 3,900 +0.05(+0.80%)
Mar 01, 2004 6.160 6.700 6.000 6.220 109,600 -0.18(-2.81%)
Feb 27, 2004 6.500 6.590 6.160 6.400 51,400 -0.10(-1.54%)
Feb 26, 2004 6.500 6.600 6.310 6.500 14,900 +0.16(+2.52%)
Feb 25, 2004 6.640 6.690 6.200 6.340 111,000 -0.30(-4.52%)
Feb 24, 2004 7.200 7.200 6.600 6.640 20,700 -0.33(-4.73%)
Feb 23, 2004 6.960 7.330 6.760 6.970 23,600 -0.03(-0.43%)
Feb 20, 2004 7.560 7.560 6.960 7.000 7,600 -0.20(-2.78%)
Feb 19, 2004 7.420 7.490 7.200 7.200 22,400 +0.01(+0.14%)
Feb 18, 2004 7.750 7.760 7.160 7.190 27,400 -0.31(-4.13%)
Feb 17, 2004 7.500 7.950 7.350 7.500 10,700 -0.30(-3.85%)
Feb 13, 2004 7.490 7.800 7.250 7.800 18,700 +0.10(+1.30%)
Feb 12, 2004 7.010 7.820 7.000 7.700 54,900 +0.71(+10.16%)
Feb 11, 2004 6.650 7.000 6.600 6.990 16,000 +0.27(+4.02%)
Feb 10, 2004 6.830 6.830 6.600 6.720 11,100 -0.12(-1.75%)
Feb 09, 2004 6.660 7.100 6.650 6.840 16,500 +0.20(+3.01%)
Feb 06, 2004 6.580 6.640 6.560 6.640 9,500 -0.01(-0.15%)
Feb 05, 2004 6.590 6.730 6.480 6.650 13,600 -0.10(-1.48%)
Feb 04, 2004 6.830 6.830 6.560 6.750 9,400 -0.04(-0.59%)
Feb 03, 2004 7.010 7.010 6.740 6.790 12,100 -0.22(-3.14%)
Feb 02, 2004 7.450 7.500 6.960 7.010 17,100 -0.66(-8.60%)
Jan 30, 2004 7.450 7.930 7.450 7.670 4,400 +0.21(+2.82%)
Jan 29, 2004 7.850 7.850 7.460 7.460 7,000 -0.17(-2.23%)
Jan 28, 2004 7.870 7.870 7.610 7.630 27,400 -0.24(-3.05%)
Jan 27, 2004 7.850 8.150 7.730 7.870 6,000 -0.21(-2.62%)
Jan 26, 2004 7.700 8.140 7.700 8.082 29,000 +0.42(+5.51%)
Jan 23, 2004 7.500 7.860 7.500 7.660 5,900 -0.17(-2.17%)
Jan 22, 2004 7.250 7.900 7.250 7.830 12,300 +0.41(+5.53%)
Jan 21, 2004 7.950 7.950 7.180 7.420 49,500 -0.63(-7.83%)
Jan 20, 2004 8.160 8.160 8.050 8.050 85,200 -0.11(-1.35%)
Jan 16, 2004 7.920 8.160 7.910 8.160 59,900 +0.16(+2.00%)
Jan 15, 2004 8.010 8.100 7.910 8.000 39,742 -0.01(-0.12%)
Jan 14, 2004 7.810 8.100 7.810 8.010 56,920 +0.12(+1.51%)
Jan 13, 2004 8.160 8.160 7.770 7.891 47,094 -0.31(-3.77%)
Jan 12, 2004 7.290 8.210 7.180 8.200 115,236 +0.86(+11.72%)
Jan 09, 2004 7.140 7.450 7.130 7.340 71,620 +0.26(+3.67%)
Jan 08, 2004 7.130 7.200 6.830 7.080 84,159 -0.14(-1.94%)
Jan 07, 2004 6.420 7.220 6.200 7.220 232,845 +0.84(+13.17%)
Jan 06, 2004 6.140 6.470 6.140 6.380 111,400 +0.15(+2.41%)
Jan 05, 2004 5.990 6.470 5.950 6.230 103,100 +0.33(+5.59%)
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.