Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.732 5.755 5.594 5.633 32,589,970 -0.11(-1.94%)
Apr 29, 2004 5.863 5.863 5.729 5.745 17,353,350 -0.12(-2.02%)
Apr 28, 2004 5.962 5.962 5.844 5.863 13,577,759 -0.10(-1.60%)
Apr 27, 2004 6.014 6.037 5.932 5.959 14,060,287 -0.06(-0.93%)
Apr 26, 2004 5.998 6.041 5.972 6.014 14,805,237 -0.01(-0.16%)
Apr 23, 2004 5.978 6.093 5.847 6.024 32,452,974 +0.10(+1.72%)
Apr 22, 2004 6.024 6.028 5.847 5.922 39,294,520 -0.18(-3.01%)
Apr 21, 2004 6.011 6.139 5.965 6.106 26,262,004 +0.10(+1.58%)
Apr 20, 2004 6.192 6.192 6.008 6.011 20,956,632 -0.18(-2.92%)
Apr 19, 2004 6.129 6.205 6.087 6.192 14,601,570 +0.01(+0.11%)
Apr 16, 2004 6.169 6.238 6.116 6.185 12,143,874 +0.06(+1.02%)
Apr 15, 2004 6.195 6.228 6.120 6.123 17,025,474 -0.06(-1.01%)
Apr 14, 2004 6.166 6.261 6.166 6.185 11,892,107 -0.03(-0.48%)
Apr 13, 2004 6.258 6.290 6.208 6.215 14,138,222 -0.06(-0.94%)
Apr 12, 2004 6.261 6.307 6.244 6.274 10,522,154 -0.04(-0.68%)
Apr 08, 2004 6.376 6.412 6.284 6.317 20,891,786 -0.10(-1.49%)
Apr 07, 2004 6.432 6.451 6.323 6.412 37,304,740 -0.07(-1.06%)
Apr 06, 2004 6.402 6.487 6.379 6.481 12,599,612 +0.08(+1.23%)
Apr 05, 2004 6.455 6.461 6.349 6.402 11,647,951 -0.04(-0.56%)
Apr 02, 2004 6.389 6.441 6.323 6.438 20,738,960 +0.10(+1.55%)
Apr 01, 2004 6.277 6.399 6.277 6.340 29,559,634 -0.09(-1.38%)
Mar 31, 2004 6.530 6.530 6.392 6.428 18,019,148 -0.08(-1.21%)
Mar 30, 2004 6.494 6.553 6.438 6.507 11,251,578 -0.01(-0.15%)
Mar 29, 2004 6.550 6.550 6.491 6.517 8,044,061 -0.05(-0.75%)
Mar 26, 2004 6.481 6.596 6.458 6.566 12,770,095 +0.06(+0.86%)
Mar 25, 2004 6.435 6.510 6.402 6.510 12,413,298 +0.13(+2.06%)
Mar 24, 2004 6.363 6.445 6.346 6.379 10,512,717 +0.02(+0.26%)
Mar 23, 2004 6.353 6.412 6.303 6.363 10,827,197 +0.02(+0.36%)
Mar 22, 2004 6.438 6.441 6.294 6.340 13,682,788 -0.11(-1.78%)
Mar 19, 2004 6.435 6.527 6.422 6.455 19,759,292 +0.02(+0.36%)
Mar 18, 2004 6.363 6.461 6.323 6.432 13,057,176 +0.08(+1.19%)
Mar 17, 2004 6.290 6.386 6.281 6.356 10,655,496 +0.11(+1.84%)
Mar 16, 2004 6.254 6.264 6.225 6.241 15,474,383 +0.04(+0.69%)
Mar 15, 2004 6.248 6.248 5.798 6.198 17,779,254 -0.07(-1.05%)
Mar 12, 2004 6.300 6.323 6.208 6.264 16,148,095 +0.02(+0.37%)
Mar 11, 2004 6.619 6.619 6.225 6.241 23,977,226 -0.13(-2.06%)
Mar 10, 2004 6.464 6.464 6.363 6.372 15,295,071 -0.09(-1.42%)
Mar 09, 2004 6.537 6.537 6.455 6.464 12,371,287 -0.04(-0.56%)
Mar 08, 2004 6.734 6.734 6.497 6.501 10,690,811 -0.05(-0.75%)
Mar 05, 2004 6.570 6.606 6.540 6.550 14,462,749 -0.02(-0.30%)
Mar 04, 2004 6.602 6.639 6.563 6.570 13,796,647 -0.03(-0.40%)
Mar 03, 2004 6.606 6.616 6.520 6.596 18,813,112 -0.01(-0.15%)
Mar 02, 2004 6.658 6.731 6.553 6.606 21,718,630 -0.09(-1.28%)
Mar 01, 2004 6.658 6.704 6.612 6.691 15,955,693 +0.11(+1.70%)
Feb 27, 2004 6.642 6.642 6.550 6.579 14,589,698 -0.04(-0.60%)
Feb 26, 2004 6.586 6.639 6.507 6.619 14,973,284 -0.03(-0.49%)
Feb 25, 2004 6.573 6.652 6.487 6.652 25,063,142 +0.10(+1.50%)
Feb 24, 2004 6.392 6.589 6.323 6.553 23,578,722 +0.08(+1.17%)
Feb 23, 2004 6.570 6.593 6.455 6.478 16,464,098 -0.09(-1.40%)
Feb 20, 2004 6.602 6.609 6.533 6.570 19,319,384 +0.00(+0.00%)
Feb 19, 2004 6.619 6.767 6.570 6.570 25,837,926 -0.03(-0.45%)
Feb 18, 2004 6.566 6.602 6.520 6.599 13,411,538 +0.04(+0.55%)
Feb 17, 2004 6.593 6.612 6.497 6.563 12,316,793 -0.01(-0.10%)
Feb 13, 2004 6.612 6.655 6.563 6.570 11,341,082 -0.02(-0.30%)
Feb 12, 2004 6.570 6.616 6.524 6.589 12,181,929 +0.03(+0.45%)
Feb 11, 2004 6.550 6.593 6.504 6.560 17,625,210 +0.03(+0.45%)
Feb 10, 2004 6.405 6.606 6.392 6.530 17,641,040 +0.12(+1.95%)
Feb 09, 2004 6.428 6.438 6.363 6.405 13,651,127 +0.01(+0.15%)
Feb 06, 2004 6.300 6.428 6.264 6.395 13,572,583 +0.15(+2.47%)
Feb 05, 2004 6.294 6.340 6.228 6.241 18,693,772 -0.05(-0.73%)
Feb 04, 2004 6.356 6.356 6.261 6.287 18,433,786 -0.08(-1.24%)
Feb 03, 2004 6.497 6.501 6.310 6.366 19,708,148 -0.05(-0.77%)
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.