Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.100 6.100 5.500 5.800 19,100 -0.35(-5.69%)
Apr 29, 2004 6.400 6.400 6.150 6.150 7,600 -0.30(-4.65%)
Apr 28, 2004 6.350 6.500 6.350 6.450 1,400 +0.00(+0.00%)
Apr 27, 2004 6.650 6.700 6.450 6.450 2,800 -0.10(-1.53%)
Apr 26, 2004 6.600 6.600 6.550 6.550 800 +0.00(+0.00%)
Apr 23, 2004 6.400 6.600 6.400 6.550 5,800 +0.25(+3.97%)
Apr 22, 2004 6.250 6.350 6.250 6.300 4,200 +0.10(+1.61%)
Apr 21, 2004 6.050 6.200 6.050 6.200 4,300 +0.10(+1.64%)
Apr 20, 2004 6.150 6.150 6.010 6.100 8,300 -0.15(-2.40%)
Apr 19, 2004 6.230 6.250 6.150 6.250 7,200 +0.05(+0.81%)
Apr 16, 2004 6.200 6.200 6.070 6.200 13,400 +0.00(+0.00%)
Apr 15, 2004 6.500 6.500 6.200 6.200 14,400 -0.30(-4.62%)
Apr 14, 2004 6.400 6.500 6.100 6.500 13,400 +0.00(+0.00%)
Apr 13, 2004 6.800 6.900 6.400 6.500 15,900 -0.40(-5.80%)
Apr 12, 2004 6.400 6.900 6.400 6.900 73,800 +0.45(+6.98%)
Apr 08, 2004 6.400 6.600 6.350 6.450 28,300 +0.09(+1.42%)
Apr 07, 2004 5.900 6.500 5.900 6.360 62,600 +0.46(+7.80%)
Apr 06, 2004 5.750 5.900 5.750 5.900 15,100 +0.05(+0.85%)
Apr 05, 2004 5.550 5.850 5.500 5.850 36,800 +0.35(+6.36%)
Apr 02, 2004 5.600 5.650 5.300 5.500 17,000 +0.05(+0.92%)
Apr 01, 2004 5.600 5.650 5.400 5.450 21,100 -0.17(-3.02%)
Mar 31, 2004 5.500 5.700 5.450 5.620 12,500 +0.02(+0.36%)
Mar 30, 2004 5.300 5.600 5.300 5.600 13,400 +0.26(+4.87%)
Mar 29, 2004 5.400 5.500 5.200 5.340 28,600 -0.01(-0.19%)
Mar 26, 2004 5.500 5.500 5.300 5.350 2,300 -0.10(-1.83%)
Mar 25, 2004 5.400 5.500 5.400 5.450 2,500 +0.05(+0.93%)
Mar 24, 2004 5.350 5.500 5.050 5.400 21,600 -0.05(-0.92%)
Mar 23, 2004 5.250 5.450 5.040 5.450 27,500 +0.07(+1.30%)
Mar 22, 2004 5.650 5.700 5.150 5.380 45,600 -0.32(-5.61%)
Mar 19, 2004 5.660 5.700 5.600 5.700 5,500 -0.04(-0.70%)
Mar 18, 2004 5.700 5.780 5.620 5.740 1,800 -0.01(-0.17%)
Mar 17, 2004 5.750 5.790 5.350 5.750 26,000 -0.05(-0.86%)
Mar 16, 2004 5.500 5.800 5.260 5.800 31,700 +0.20(+3.57%)
Mar 15, 2004 5.670 5.890 5.500 5.600 45,800 -0.10(-1.75%)
Mar 12, 2004 5.450 5.710 5.400 5.700 16,700 +0.15(+2.70%)
Mar 11, 2004 5.800 5.850 5.500 5.550 17,200 -0.34(-5.77%)
Mar 10, 2004 5.800 5.900 5.650 5.890 20,000 +0.06(+1.03%)
Mar 09, 2004 5.850 5.900 5.500 5.830 42,000 +0.00(+0.00%)
Mar 08, 2004 5.250 5.890 5.250 5.830 94,700 +0.59(+11.26%)
Mar 05, 2004 4.550 5.340 4.400 5.240 136,600 +0.69(+15.16%)
Mar 04, 2004 4.450 4.640 4.360 4.550 19,500 +0.15(+3.41%)
Mar 03, 2004 4.440 4.640 4.400 4.400 8,800 -0.15(-3.30%)
Mar 02, 2004 4.700 4.720 4.510 4.550 19,500 -0.20(-4.21%)
Mar 01, 2004 4.980 4.980 4.600 4.750 19,500 -0.25(-5.00%)
Feb 27, 2004 5.000 5.000 4.850 5.000 24,700 +0.10(+2.04%)
Feb 26, 2004 4.950 4.950 4.900 4.900 6,900 +0.00(+0.00%)
Feb 25, 2004 4.890 4.950 4.830 4.900 3,300 +0.00(+0.00%)
Feb 24, 2004 4.810 5.000 4.800 4.900 8,300 +0.00(+0.00%)
Feb 23, 2004 5.050 5.050 4.900 4.900 7,100 -0.19(-3.73%)
Feb 20, 2004 5.060 5.090 4.850 5.090 15,500 -0.02(-0.39%)
Feb 19, 2004 5.090 5.200 5.000 5.110 34,100 +0.01(+0.20%)
Feb 18, 2004 4.930 5.100 4.900 5.100 13,600 +0.03(+0.59%)
Feb 17, 2004 5.100 5.100 5.000 5.070 20,800 -0.03(-0.59%)
Feb 13, 2004 5.100 5.230 4.820 5.100 61,500 +0.01(+0.20%)
Feb 12, 2004 4.280 5.100 4.240 5.090 96,800 +0.81(+18.93%)
Feb 11, 2004 4.280 4.280 4.100 4.280 19,900 -0.10(-2.28%)
Feb 10, 2004 4.200 4.380 4.000 4.380 41,300 -0.02(-0.45%)
Feb 09, 2004 4.400 4.410 4.100 4.400 20,600 +0.06(+1.38%)
Feb 06, 2004 4.300 4.340 4.140 4.340 6,000 +0.11(+2.60%)
Feb 05, 2004 4.230 4.300 4.060 4.230 32,300 +0.08(+1.93%)
Feb 04, 2004 4.080 4.270 4.080 4.150 30,000 +0.01(+0.24%)
Feb 03, 2004 4.150 4.230 4.060 4.140 20,600 -0.11(-2.59%)
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.