Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.033 7.071 7.013 7.071 5,229,484 +0.03(+0.47%)
Mar 30, 2004 7.012 7.046 6.992 7.038 7,196,506 +0.03(+0.37%)
Mar 29, 2004 7.007 7.025 6.972 7.012 5,938,566 +0.00(+0.00%)
Mar 26, 2004 6.959 7.040 6.952 7.012 10,118,550 +0.05(+0.78%)
Mar 25, 2004 6.853 6.959 6.827 6.958 10,335,268 +0.10(+1.53%)
Mar 24, 2004 6.771 6.861 6.746 6.853 6,718,752 +0.07(+0.98%)
Mar 23, 2004 6.773 6.821 6.760 6.786 3,920,895 -0.01(-0.18%)
Mar 22, 2004 6.868 6.913 6.788 6.799 3,635,996 -0.08(-1.16%)
Mar 19, 2004 6.914 6.938 6.863 6.879 4,711,795 -0.04(-0.59%)
Mar 18, 2004 6.945 6.995 6.902 6.920 3,534,211 -0.05(-0.65%)
Mar 17, 2004 6.874 6.977 6.863 6.965 5,701,394 +0.12(+1.79%)
Mar 16, 2004 6.862 6.894 6.811 6.843 5,368,281 -0.02(-0.27%)
Mar 15, 2004 6.868 6.911 6.828 6.861 4,728,353 -0.03(-0.46%)
Mar 12, 2004 6.924 6.924 6.823 6.893 4,251,086 -0.01(-0.07%)
Mar 11, 2004 6.976 7.008 6.879 6.898 9,051,517 -0.07(-0.94%)
Mar 10, 2004 7.006 7.032 6.960 6.964 5,806,100 -0.05(-0.76%)
Mar 09, 2004 6.947 7.024 6.931 7.017 5,756,425 +0.07(+1.00%)
Mar 08, 2004 6.930 6.972 6.929 6.948 2,864,576 -0.00(-0.01%)
Mar 05, 2004 6.875 6.961 6.862 6.949 4,674,782 +0.08(+1.11%)
Mar 04, 2004 6.874 6.929 6.863 6.873 3,119,281 -0.02(-0.30%)
Mar 03, 2004 6.890 6.927 6.828 6.893 4,910,007 +0.00(+0.04%)
Mar 02, 2004 6.904 6.974 6.884 6.890 6,462,586 -0.01(-0.10%)
Mar 01, 2004 6.899 6.921 6.878 6.897 4,889,553 +0.00(+0.06%)
Feb 27, 2004 6.827 6.927 6.826 6.893 8,065,327 +0.07(+0.96%)
Feb 26, 2004 6.771 6.840 6.766 6.827 5,194,906 +0.04(+0.61%)
Feb 25, 2004 6.750 6.811 6.714 6.786 4,202,385 +0.06(+0.89%)
Feb 24, 2004 6.746 6.774 6.685 6.727 4,609,036 +0.00(+0.03%)
Feb 23, 2004 6.753 6.798 6.683 6.725 4,536,472 -0.00(-0.03%)
Feb 20, 2004 6.809 6.809 6.687 6.727 8,165,163 -0.08(-1.19%)
Feb 19, 2004 6.874 6.896 6.787 6.808 5,083,381 -0.06(-0.82%)
Feb 18, 2004 6.776 6.879 6.745 6.864 6,650,084 +0.09(+1.38%)
Feb 17, 2004 6.786 6.799 6.742 6.771 3,196,715 +0.04(+0.58%)
Feb 13, 2004 6.740 6.776 6.700 6.732 3,661,807 -0.03(-0.38%)
Feb 12, 2004 6.766 6.798 6.745 6.758 4,235,989 -0.03(-0.50%)
Feb 11, 2004 6.797 6.802 6.691 6.791 8,373,115 -0.06(-0.82%)
Feb 10, 2004 6.804 6.849 6.785 6.848 4,766,340 +0.04(+0.54%)
Feb 09, 2004 6.783 6.827 6.755 6.811 4,759,522 +0.03(+0.45%)
Feb 06, 2004 6.761 6.793 6.730 6.780 4,127,873 +0.03(+0.52%)
Feb 05, 2004 6.802 6.802 6.724 6.745 4,799,943 -0.04(-0.61%)
Feb 04, 2004 6.807 6.836 6.760 6.786 6,107,558 -0.07(-1.02%)
Feb 03, 2004 6.838 6.856 6.786 6.856 5,572,337 -0.01(-0.09%)
Feb 02, 2004 6.879 6.913 6.826 6.862 7,168,747 -0.01(-0.21%)
Jan 30, 2004 6.846 6.879 6.806 6.877 5,386,300 +0.03(+0.50%)
Jan 29, 2004 6.868 6.871 6.796 6.843 6,627,194 +0.04(+0.56%)
Jan 28, 2004 6.776 6.879 6.771 6.805 13,020,626 +0.12(+1.73%)
Jan 27, 2004 6.694 6.720 6.656 6.689 5,398,962 +0.01(+0.11%)
Jan 26, 2004 6.714 6.737 6.608 6.682 5,127,699 -0.04(-0.60%)
Jan 23, 2004 6.833 6.858 6.714 6.722 5,750,581 -0.10(-1.40%)
Jan 22, 2004 6.812 6.878 6.772 6.817 3,690,054 -0.03(-0.42%)
Jan 21, 2004 6.764 6.850 6.726 6.846 6,916,477 +0.09(+1.29%)
Jan 20, 2004 6.750 6.766 6.693 6.759 4,293,456 -0.01(-0.21%)
Jan 16, 2004 6.771 6.797 6.725 6.773 3,525,932 +0.03(+0.44%)
Jan 15, 2004 6.758 6.774 6.711 6.743 4,420,565 -0.01(-0.21%)
Jan 14, 2004 6.697 6.790 6.687 6.758 3,109,541 +0.06(+0.90%)
Jan 13, 2004 6.692 6.735 6.642 6.697 4,796,534 -0.00(-0.06%)
Jan 12, 2004 6.737 6.760 6.683 6.701 5,085,329 -0.03(-0.52%)
Jan 09, 2004 6.771 6.800 6.722 6.736 4,034,855 -0.06(-0.94%)
Jan 08, 2004 6.769 6.787 6.738 6.800 4,138,100 +0.00(+0.02%)
Jan 07, 2004 6.741 6.797 6.731 6.799 3,879,986 +0.04(+0.61%)
Jan 06, 2004 6.756 6.805 6.735 6.758 5,812,918 -0.05(-0.72%)
Jan 05, 2004 6.776 6.832 6.717 6.807 4,774,619 +0.03(+0.45%)
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.