Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.854 5.854 5.730 5.762 20,101,928 -0.07(-1.21%)
Mar 30, 2004 5.821 5.874 5.771 5.833 12,552,116 -0.01(-0.15%)
Mar 29, 2004 5.871 5.871 5.818 5.842 8,973,851 -0.04(-0.75%)
Mar 26, 2004 5.809 5.912 5.789 5.886 14,246,154 +0.05(+0.86%)
Mar 25, 2004 5.768 5.836 5.739 5.836 13,848,116 +0.12(+2.06%)
Mar 24, 2004 5.703 5.777 5.689 5.718 11,727,852 +0.01(+0.26%)
Mar 23, 2004 5.695 5.748 5.650 5.703 12,078,682 +0.02(+0.36%)
Mar 22, 2004 5.771 5.774 5.642 5.683 15,264,343 -0.10(-1.78%)
Mar 19, 2004 5.768 5.851 5.756 5.786 22,043,212 +0.02(+0.36%)
Mar 18, 2004 5.703 5.792 5.668 5.765 14,566,418 +0.07(+1.19%)
Mar 17, 2004 5.639 5.724 5.630 5.697 11,887,135 +0.10(+1.84%)
Mar 16, 2004 5.606 5.615 5.580 5.594 17,263,022 +0.04(+0.69%)
Mar 15, 2004 5.600 5.600 5.197 5.556 19,834,306 -0.06(-1.05%)
Mar 12, 2004 5.647 5.668 5.565 5.615 18,014,608 +0.02(+0.37%)
Mar 11, 2004 5.933 5.933 5.580 5.594 26,748,684 -0.12(-2.06%)
Mar 10, 2004 5.795 5.795 5.703 5.712 17,062,984 -0.08(-1.42%)
Mar 09, 2004 5.859 5.859 5.786 5.795 13,801,248 -0.03(-0.56%)
Mar 08, 2004 6.036 6.036 5.824 5.827 11,926,531 -0.04(-0.75%)
Mar 05, 2004 5.889 5.921 5.862 5.871 16,134,456 -0.02(-0.30%)
Mar 04, 2004 5.918 5.951 5.883 5.889 15,391,362 -0.02(-0.40%)
Mar 03, 2004 5.921 5.930 5.845 5.912 20,987,664 -0.01(-0.15%)
Mar 02, 2004 5.968 6.033 5.874 5.921 24,229,024 -0.08(-1.28%)
Mar 01, 2004 5.968 6.010 5.927 5.998 17,799,966 +0.10(+1.70%)
Feb 27, 2004 5.954 5.954 5.871 5.898 16,276,079 -0.04(-0.60%)
Feb 26, 2004 5.904 5.951 5.833 5.933 16,704,004 -0.03(-0.49%)
Feb 25, 2004 5.892 5.963 5.815 5.963 27,960,120 +0.09(+1.50%)
Feb 24, 2004 5.730 5.907 5.668 5.874 26,304,118 +0.07(+1.17%)
Feb 23, 2004 5.889 5.910 5.786 5.806 18,367,136 -0.08(-1.40%)
Feb 20, 2004 5.918 5.924 5.856 5.889 21,552,458 +0.00(+0.00%)
Feb 19, 2004 5.933 6.066 5.889 5.889 28,824,458 -0.03(-0.45%)
Feb 18, 2004 5.886 5.918 5.845 5.915 14,961,739 +0.03(+0.55%)
Feb 17, 2004 5.910 5.927 5.824 5.883 13,740,456 -0.01(-0.10%)
Feb 13, 2004 5.927 5.965 5.883 5.889 12,651,965 -0.02(-0.30%)
Feb 12, 2004 5.889 5.930 5.848 5.907 13,590,003 +0.03(+0.45%)
Feb 11, 2004 5.871 5.910 5.830 5.880 19,662,456 +0.03(+0.45%)
Feb 10, 2004 5.742 5.921 5.730 5.854 19,680,118 +0.11(+1.95%)
Feb 09, 2004 5.762 5.771 5.703 5.742 15,229,022 +0.01(+0.15%)
Feb 06, 2004 5.647 5.762 5.615 5.733 15,141,399 +0.14(+2.47%)
Feb 05, 2004 5.642 5.683 5.583 5.594 20,854,532 -0.04(-0.73%)
Feb 04, 2004 5.697 5.697 5.612 5.636 20,564,494 -0.07(-1.24%)
Feb 03, 2004 5.824 5.827 5.656 5.706 21,986,156 -0.04(-0.77%)
Feb 02, 2004 5.756 5.806 5.671 5.750 19,684,192 +0.02(+0.36%)
Jan 30, 2004 5.777 5.845 5.712 5.730 17,857,022 -0.04(-0.66%)
Jan 29, 2004 5.886 5.889 5.677 5.768 29,046,572 -0.05(-0.91%)
Jan 28, 2004 5.874 5.936 5.821 5.821 18,966,910 -0.04(-0.70%)
Jan 27, 2004 5.954 5.954 5.803 5.862 20,828,722 -0.07(-1.19%)
Jan 26, 2004 5.801 5.977 5.777 5.933 23,532,118 +0.13(+2.28%)
Jan 23, 2004 5.895 5.904 5.756 5.801 46,374,464 -0.21(-3.43%)
Jan 22, 2004 5.992 6.133 5.989 6.007 42,909,292 -0.25(-4.00%)
Jan 21, 2004 6.389 6.389 6.207 6.257 22,072,420 -0.12(-1.85%)
Jan 20, 2004 6.242 6.445 6.213 6.375 25,019,666 +0.18(+2.90%)
Jan 16, 2004 6.272 6.283 6.189 6.195 14,100,456 -0.04(-0.57%)
Jan 15, 2004 6.295 6.295 6.195 6.230 12,590,493 -0.06(-1.03%)
Jan 14, 2004 6.316 6.316 6.257 6.295 16,066,871 +0.10(+1.57%)
Jan 13, 2004 6.228 6.272 6.139 6.198 15,187,928 +0.01(+0.14%)
Jan 12, 2004 6.201 6.360 6.175 6.189 24,358,080 -0.01(-0.19%)
Jan 09, 2004 6.257 6.301 6.183 6.201 29,675,894 -0.27(-4.19%)
Jan 08, 2004 6.331 6.504 6.280 6.472 25,409,892 +0.21(+3.39%)
Jan 07, 2004 6.316 6.316 6.183 6.260 17,986,758 -0.06(-0.89%)
Jan 06, 2004 6.328 6.331 6.166 6.316 17,796,570 -0.01(-0.19%)
Jan 05, 2004 6.319 6.342 6.263 6.328 22,293,174 +0.18(+2.97%)
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.