Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 7018 7153 7010 7119 175,400 +88.70(+1.26%)
Oct 30, 2003 7064 7070 7010 7030 80,000 +6.60(+0.09%)
Oct 29, 2003 6962 7029 6958 7024 118,000 +72.80(+1.05%)
Oct 28, 2003 6907 6966 6898 6951 86,600 +82.00(+1.19%)
Oct 24, 2003 6877 6896 6828 6869 81,000 -10.90(-0.16%)
Oct 23, 2003 6860 6893 6813 6880 119,000 -34.70(-0.50%)
Oct 22, 2003 7004 7029 6915 6915 107,200 -92.80(-1.32%)
Oct 21, 2003 7017 7040 6977 7007 98,800 +22.60(+0.32%)
Oct 20, 2003 6972 7015 6961 6985 96,800 -8.80(-0.13%)
Oct 17, 2003 7054 7067 6974 6994 105,000 -40.70(-0.58%)
Oct 16, 2003 7027 7086 7014 7034 107,600 -9.20(-0.13%)
Oct 15, 2003 7054 7107 7034 7044 123,400 +2.80(+0.04%)
Oct 14, 2003 7078 7083 7018 7041 88,000 -22.40(-0.32%)
Oct 13, 2003 6997 7065 6994 7063 81,600 +88.40(+1.27%)
Oct 10, 2003 7013 7041 6951 6975 133,200 -44.40(-0.63%)
Oct 09, 2003 6940 7019 6894 7019 122,400 +94.80(+1.37%)
Oct 08, 2003 6868 6957 6854 6924 121,600 +30.20(+0.44%)
Oct 07, 2003 6909 6909 6840 6894 100,400 -0.10(-0.00%)
Oct 06, 2003 6911 6919 6869 6894 110,400 -28.10(-0.41%)
Oct 03, 2003 6769 6922 6767 6922 144,800 +159.90(+2.36%)
Oct 02, 2003 6828 6841 6734 6762 143,600 +11.40(+0.17%)
Oct 01, 2003 6722 6751 6702 6751 137,400 +47.40(+0.71%)
Sep 30, 2003 6799 6799 6665 6704 171,800 -68.40(-1.01%)
Sep 29, 2003 6812 6836 6738 6772 103,600 -37.40(-0.55%)
Sep 26, 2003 6870 6891 6790 6809 151,600 -86.30(-1.25%)
Sep 25, 2003 6850 6896 6827 6896 152,000 -13.30(-0.19%)
Sep 24, 2003 6989 6997 6892 6909 146,800 -44.10(-0.63%)
Sep 23, 2003 6986 6986 6876 6953 151,400 -0.20(-0.00%)
Sep 22, 2003 7068 7069 6935 6953 138,200 -149.40(-2.10%)
Sep 19, 2003 7214 7219 7090 7103 209,400 -93.00(-1.29%)
Sep 18, 2003 7145 7196 7131 7196 143,000 +49.00(+0.69%)
Sep 17, 2003 7167 7183 7139 7147 115,800 +14.70(+0.21%)
Sep 16, 2003 7072 7132 7047 7132 92,600 +74.40(+1.05%)
Sep 15, 2003 7056 7087 7032 7058 92,800 +34.70(+0.49%)
Sep 12, 2003 7142 7145 7019 7023 116,600 -90.50(-1.27%)
Sep 11, 2003 7102 7160 7082 7113 89,200 -2.60(-0.04%)
Sep 10, 2003 7198 7212 7095 7116 131,000 -104.00(-1.44%)
Sep 09, 2003 7312 7315 7204 7220 95,800 -67.00(-0.92%)
Sep 08, 2003 7244 7300 7234 7287 88,000 +56.40(+0.78%)
Sep 05, 2003 7264 7286 7204 7231 91,400 -35.10(-0.48%)
Sep 04, 2003 7274 7298 7249 7266 99,400 -26.00(-0.36%)
Sep 03, 2003 7227 7312 7227 7292 148,200 +87.80(+1.22%)
Sep 02, 2003 7197 7221 7163 7204 83,800 +9.50(+0.13%)
Sep 01, 2003 7156 7202 7146 7194 67,200 +83.10(+1.17%)
Aug 29, 2003 7200 7213 7104 7111 115,800 -63.80(-0.89%)
Aug 28, 2003 7143 7207 7138 7175 80,600 +31.80(+0.45%)
Aug 27, 2003 7171 7174 7108 7143 70,200 +13.30(+0.19%)
Aug 26, 2003 7178 7215 7111 7130 66,600 -36.40(-0.51%)
Aug 25, 2003 7190 7190 7149 7166 49,600 -39.50(-0.55%)
Aug 22, 2003 7205 7259 7185 7206 70,000 -9.00(-0.12%)
Aug 21, 2003 7191 7239 7190 7215 93,000 +35.10(+0.49%)
Aug 20, 2003 7179 7195 7147 7180 73,800 -12.60(-0.18%)
Aug 19, 2003 7193 7222 7159 7192 92,600 +21.70(+0.30%)
Aug 18, 2003 7140 7185 7128 7171 107,000 +60.40(+0.85%)
Aug 14, 2003 7020 7110 7011 7110 107,200 +112.10(+1.60%)
Aug 13, 2003 7047 7063 6969 6998 77,200 -17.10(-0.24%)
Aug 12, 2003 6976 7020 6958 7015 66,200 +49.90(+0.72%)
Aug 11, 2003 6944 6977 6930 6965 61,200 +34.60(+0.50%)
Aug 08, 2003 6941 6979 6896 6931 80,400 +30.50(+0.44%)
Aug 07, 2003 6951 6951 6877 6900 97,000 -24.00(-0.35%)
Aug 06, 2003 6942 6958 6897 6924 125,000 -67.00(-0.96%)
Aug 05, 2003 6978 7018 6961 6991 95,000 +46.30(+0.67%)
Aug 04, 2003 6987 7036 6920 6945 92,400 -50.40(-0.72%)
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.