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 (%)
Nov 30, 2004 8733 8784 8700 8716 122,600 -23.70(-0.27%)
Nov 27, 2004 8743 8743 8707 8739 93,600 -16.20(-0.19%)
Nov 26, 2004 8682 8755 8675 8755 118,800 +87.40(+1.01%)
Nov 25, 2004 8652 8676 8622 8668 131,200 +60.80(+0.71%)
Nov 24, 2004 8644 8661 8586 8607 126,400 +3.80(+0.04%)
Nov 23, 2004 8550 8609 8534 8603 122,800 -22.50(-0.26%)
Nov 20, 2004 8645 8703 8612 8626 143,600 -10.40(-0.12%)
Nov 19, 2004 8588 8646 8584 8636 140,800 +12.30(+0.14%)
Nov 18, 2004 8477 8624 8474 8624 192,200 +165.80(+1.96%)
Nov 17, 2004 8535 8546 8441 8458 183,800 -61.90(-0.73%)
Nov 16, 2004 8592 8600 8509 8520 236,400 -29.90(-0.35%)
Nov 13, 2004 8590 8599 8544 8550 252,600 -8.50(-0.10%)
Nov 12, 2004 8516 8565 8483 8558 247,800 +30.60(+0.36%)
Nov 11, 2004 8561 8585 8521 8528 188,000 -21.70(-0.25%)
Nov 10, 2004 8574 8581 8539 8550 140,000 -28.50(-0.33%)
Nov 09, 2004 8564 8587 8544 8578 115,000 +7.50(+0.09%)
Nov 06, 2004 8590 8614 8555 8571 182,400 +36.80(+0.43%)
Nov 05, 2004 8530 8541 8482 8534 148,800 +8.10(+0.10%)
Nov 04, 2004 8552 8577 8511 8526 179,600 +19.60(+0.23%)
Nov 03, 2004 8468 8506 8464 8506 193,400 +87.80(+1.04%)
Oct 29, 2004 8430 8490 8413 8418 178,200 -17.10(-0.20%)
Oct 28, 2004 8367 8435 8366 8435 202,400 +97.00(+1.16%)
Oct 27, 2004 8283 8338 8253 8338 154,600 +105.90(+1.29%)
Oct 26, 2004 8254 8268 8200 8232 114,000 +2.30(+0.03%)
Oct 25, 2004 8286 8291 8227 8230 142,400 -142.20(-1.70%)
Oct 22, 2004 8355 8403 8341 8372 106,200 +26.80(+0.32%)
Oct 21, 2004 8314 8356 8307 8346 123,000 +57.00(+0.69%)
Oct 20, 2004 8291 8302 8272 8289 130,400 -59.10(-0.71%)
Oct 19, 2004 8314 8367 8313 8348 153,400 +80.70(+0.98%)
Oct 18, 2004 8282 8309 8253 8267 118,400 +5.90(+0.07%)
Oct 15, 2004 8228 8261 8206 8261 158,200 +5.60(+0.07%)
Oct 14, 2004 8262 8279 8226 8256 155,000 -40.90(-0.49%)
Oct 13, 2004 8286 8332 8280 8296 224,600 -5.30(-0.06%)
Oct 11, 2004 8304 8320 8284 8302 94,200 -21.50(-0.26%)
Oct 08, 2004 8291 8379 8290 8323 154,000 -9.50(-0.11%)
Oct 07, 2004 8333 8363 8302 8333 159,800 +9.10(+0.11%)
Oct 06, 2004 8301 8350 8280 8324 168,200 +18.30(+0.22%)
Oct 05, 2004 8290 8338 8267 8305 156,000 +0.40(+0.00%)
Oct 04, 2004 8235 8335 8235 8305 215,200 +84.30(+1.03%)
Oct 01, 2004 8038 8221 8038 8221 182,200 +191.40(+2.38%)
Sep 30, 2004 8082 8100 8029 8029 154,400 -18.80(-0.23%)
Sep 29, 2004 8010 8070 7987 8048 130,200 +59.70(+0.75%)
Sep 28, 2004 7930 7993 7912 7988 118,600 +48.60(+0.61%)
Sep 27, 2004 7972 7988 7927 7940 93,200 -46.40(-0.58%)
Sep 24, 2004 7979 7997 7957 7986 89,400 -4.80(-0.06%)
Sep 23, 2004 7991 8009 7965 7991 115,400 -30.80(-0.38%)
Sep 22, 2004 8064 8077 8009 8022 132,000 -49.40(-0.61%)
Sep 21, 2004 8038 8081 8036 8071 103,800 +17.60(+0.22%)
Sep 20, 2004 8090 8090 8016 8054 124,400 -31.80(-0.39%)
Sep 17, 2004 8091 8118 8060 8085 157,000 +6.50(+0.08%)
Sep 16, 2004 8063 8085 8048 8079 114,400 +18.10(+0.22%)
Sep 15, 2004 8076 8113 8046 8061 194,200 -31.10(-0.38%)
Sep 14, 2004 8109 8109 8072 8092 108,000 -28.30(-0.35%)
Sep 13, 2004 8075 8131 8074 8120 113,400 +64.20(+0.80%)
Sep 10, 2004 8044 8079 8040 8056 94,400 +16.80(+0.21%)
Sep 09, 2004 8065 8068 8035 8039 109,000 -57.30(-0.71%)
Sep 08, 2004 8103 8113 8078 8096 136,200 -15.70(-0.19%)
Sep 07, 2004 8102 8117 8082 8112 99,200 +4.50(+0.06%)
Sep 06, 2004 8066 8109 8056 8108 91,200 +46.50(+0.58%)
Sep 03, 2004 7972 8071 7972 8061 140,200 +77.20(+0.97%)
Sep 02, 2004 7940 8000 7915 7984 136,600 +45.00(+0.57%)
Sep 01, 2004 7895 7953 7894 7939 95,000 +69.40(+0.88%)
Aug 31, 2004 7862 7930 7854 7870 129,200 -12.20(-0.15%)
Aug 30, 2004 7895 7906 7870 7882 55,400 -0.60(-0.01%)
Aug 27, 2004 7843 7882 7811 7882 78,400 +44.10(+0.56%)
Aug 26, 2004 7828 7853 7820 7838 79,400 +54.10(+0.70%)
Aug 25, 2004 7800 7817 7762 7784 78,400 -8.60(-0.11%)
Aug 24, 2004 7785 7817 7768 7793 87,000 +3.80(+0.05%)
Aug 23, 2004 7756 7810 7742 7789 67,600 +81.80(+1.06%)
Aug 20, 2004 7712 7724 7668 7707 71,200 -27.40(-0.35%)
Aug 19, 2004 7747 7773 7726 7734 88,800 +25.40(+0.33%)
Aug 18, 2004 7670 7709 7642 7709 80,400 +38.40(+0.50%)
Aug 17, 2004 7650 7696 7606 7671 117,800 +92.40(+1.22%)
Aug 13, 2004 7567 7594 7539 7578 86,800 -45.90(-0.60%)
Aug 12, 2004 7602 7676 7568 7624 107,200 +16.50(+0.22%)
Aug 11, 2004 7694 7700 7545 7608 114,400 -47.00(-0.61%)
Aug 10, 2004 7623 7656 7615 7655 86,600 +21.10(+0.28%)
Aug 09, 2004 7677 7692 7599 7634 122,600 -47.40(-0.62%)
Aug 06, 2004 7769 7785 7681 7681 142,000 -155.50(-1.98%)
Aug 05, 2004 7833 7873 7829 7836 82,400 +24.20(+0.31%)
Aug 04, 2004 7865 7865 7778 7812 115,600 -81.90(-1.04%)
Aug 03, 2004 7869 7900 7865 7894 108,800 +25.20(+0.32%)
Aug 02, 2004 7880 7885 7839 7869 123,200 -50.30(-0.64%)
Jul 30, 2004 7892 7925 7856 7919 131,400 +46.50(+0.59%)
Jul 29, 2004 7843 7887 7829 7873 130,600 +63.70(+0.82%)
Jul 28, 2004 7906 7906 7788 7809 140,000 -33.20(-0.42%)
Jul 27, 2004 7763 7842 7735 7842 145,000 +101.40(+1.31%)
Jul 26, 2004 7829 7843 7715 7741 163,600 -107.90(-1.37%)
Jul 23, 2004 7939 7947 7829 7849 151,400 -76.40(-0.96%)
Jul 22, 2004 7970 7970 7912 7925 134,600 -106.20(-1.32%)
Jul 21, 2004 8045 8062 8019 8031 118,600 +41.40(+0.52%)
Jul 20, 2004 7960 8005 7933 7990 87,600 +8.60(+0.11%)
Jul 19, 2004 7984 8004 7963 7981 74,400 -29.50(-0.37%)
Jul 16, 2004 7986 8043 7986 8011 91,600 +27.80(+0.35%)
Jul 15, 2004 8031 8052 7983 7983 101,200 -46.50(-0.58%)
Jul 14, 2004 8052 8058 7964 8030 125,600 -46.90(-0.58%)
Jul 13, 2004 8080 8100 8068 8076 79,400 +22.90(+0.28%)
Jul 12, 2004 8032 8133 8030 8054 93,400 +6.10(+0.08%)
Jul 09, 2004 8038 8054 7994 8048 103,200 -37.50(-0.46%)
Jul 08, 2004 8057 8085 8009 8085 135,200 +21.20(+0.26%)
Jul 07, 2004 8022 8099 8021 8064 135,800 +41.00(+0.51%)
Jul 06, 2004 8081 8082 8002 8023 100,600 -37.50(-0.47%)
Jul 05, 2004 8030 8073 8025 8060 60,000 +25.70(+0.32%)
Jul 02, 2004 8047 8071 8013 8035 114,800 -50.70(-0.63%)
Jul 01, 2004 8096 8142 8043 8085 185,800 +7.00(+0.09%)
Jun 30, 2004 8135 8156 8078 8078 155,800 -52.90(-0.65%)
Jun 29, 2004 8160 8164 8117 8131 103,400 -53.20(-0.65%)
Jun 28, 2004 8102 8193 8102 8184 112,400 +63.90(+0.79%)
Jun 25, 2004 8137 8172 8104 8120 92,800 -42.10(-0.52%)
Jun 24, 2004 8152 8190 8143 8163 108,000 +55.40(+0.68%)
Jun 23, 2004 8072 8107 8067 8107 94,800 +50.70(+0.63%)
Jun 22, 2004 8115 8118 8032 8056 109,600 -72.80(-0.90%)
Jun 21, 2004 8130 8204 8114 8129 108,200 +20.10(+0.25%)
Jun 18, 2004 8072 8135 8064 8109 173,400 +6.30(+0.08%)
Jun 17, 2004 8081 8130 8060 8103 124,000 +33.60(+0.42%)
Jun 16, 2004 8055 8074 8030 8069 96,400 +40.70(+0.51%)
Jun 15, 2004 7974 8043 7961 8029 117,600 +63.40(+0.80%)
Jun 14, 2004 8031 8050 7939 7965 121,000 -97.10(-1.20%)
Jun 11, 2004 8079 8079 8036 8062 78,800 -35.40(-0.44%)
Jun 10, 2004 8051 8100 8050 8098 85,200 +22.50(+0.28%)
Jun 09, 2004 8128 8152 8068 8075 114,000 -28.50(-0.35%)
Jun 08, 2004 8136 8147 8094 8104 99,200 -5.30(-0.07%)
Jun 07, 2004 8055 8112 8055 8109 98,400 +98.30(+1.23%)
Jun 04, 2004 7910 8019 7888 8011 103,000 +108.80(+1.38%)
Jun 03, 2004 7913 7913 7836 7902 125,600 -6.80(-0.09%)
Jun 02, 2004 7885 7964 7882 7909 102,200 +60.30(+0.77%)
Jun 01, 2004 7932 7939 7837 7848 98,000 -110.90(-1.39%)
May 31, 2004 7928 7964 7917 7959 48,400 +7.70(+0.10%)
May 28, 2004 8019 8029 7944 7952 120,400 -13.80(-0.17%)
May 27, 2004 7933 7997 7923 7965 106,400 +39.30(+0.50%)
May 26, 2004 7952 7974 7901 7926 110,800 +84.60(+1.08%)
May 25, 2004 7832 7853 7794 7842 117,200 -42.40(-0.54%)
May 24, 2004 7858 7956 7828 7884 122,600 +77.40(+0.99%)
May 21, 2004 7849 7882 7771 7806 115,800 -10.70(-0.14%)
May 20, 2004 7828 7835 7766 7817 82,600 -82.80(-1.05%)
May 19, 2004 7822 7923 7784 7900 170,000 +175.10(+2.27%)
May 18, 2004 7724 7750 7695 7725 137,200 +53.00(+0.69%)
May 17, 2004 7704 7718 7606 7672 156,400 -107.80(-1.39%)
May 14, 2004 7799 7831 7736 7780 173,800 -86.70(-1.10%)
May 13, 2004 7878 7887 7816 7866 167,400 +37.40(+0.48%)
May 12, 2004 7940 7940 7821 7829 169,200 -80.00(-1.01%)
May 11, 2004 7843 7920 7835 7909 159,400 +93.90(+1.20%)
May 10, 2004 7926 7929 7797 7815 231,800 -211.90(-2.64%)
May 07, 2004 8122 8134 8000 8027 194,000 -92.30(-1.14%)
May 06, 2004 8234 8239 8117 8119 184,600 -116.50(-1.41%)
May 05, 2004 8114 8266 8109 8236 168,800 +84.20(+1.03%)
May 04, 2004 8184 8184 8118 8152 139,800 -19.00(-0.23%)
May 03, 2004 8084 8178 8072 8171 104,000 +61.10(+0.75%)
Apr 30, 2004 8132 8135 8076 8110 168,200 -49.90(-0.61%)
Apr 29, 2004 8207 8225 8116 8159 182,800 -73.30(-0.89%)
Apr 28, 2004 8369 8369 8233 8233 145,400 -126.30(-1.51%)
Apr 27, 2004 8362 8378 8318 8359 102,000 -3.90(-0.05%)
Apr 26, 2004 8359 8398 8329 8363 109,200 +31.20(+0.37%)
Apr 23, 2004 8359 8377 8326 8332 101,600 +38.10(+0.46%)
Apr 22, 2004 8282 8321 8224 8294 139,000 +11.50(+0.14%)
Apr 21, 2004 8311 8324 8255 8282 113,600 -93.10(-1.11%)
Apr 20, 2004 8374 8415 8363 8375 96,400 +34.80(+0.42%)
Apr 19, 2004 8354 8404 8307 8340 82,400 -47.50(-0.57%)
Apr 16, 2004 8317 8391 8315 8388 137,000 +77.50(+0.93%)
Apr 15, 2004 8353 8370 8294 8310 106,600 -41.60(-0.50%)
Apr 14, 2004 8374 8396 8278 8352 134,000 -92.30(-1.09%)
Apr 13, 2004 8415 8478 8412 8444 118,600 +54.20(+0.65%)
Apr 08, 2004 8315 8421 8308 8390 110,800 +95.30(+1.15%)
Apr 07, 2004 8292 8306 8262 8295 98,400 +13.00(+0.16%)
Apr 06, 2004 8294 8320 8252 8282 130,000 -4.10(-0.05%)
Apr 05, 2004 8251 8312 8240 8286 112,400 +16.20(+0.20%)
Apr 03, 2004 8102 8273 8077 8270 169,400 +171.80(+2.12%)
Apr 02, 2004 8040 8098 8016 8098 117,600 +79.80(+1.00%)
Apr 01, 2004 8015 8066 7990 8018 117,800 +13.90(+0.17%)
Mar 31, 2004 8036 8038 7962 8004 93,200 -16.90(-0.21%)
Mar 30, 2004 7970 8031 7890 8021 94,400 +68.30(+0.86%)
Mar 27, 2004 7973 7975 7918 7953 108,000 +38.00(+0.48%)
Mar 26, 2004 7803 7915 7800 7915 157,200 +161.90(+2.09%)
Mar 25, 2004 7777 7828 7710 7753 164,000 -15.40(-0.20%)
Mar 24, 2004 7715 7839 7708 7768 138,200 +40.50(+0.52%)
Mar 23, 2004 7814 7818 7672 7728 141,000 -151.30(-1.92%)
Mar 20, 2004 7864 7910 7792 7879 205,400 +58.70(+0.75%)
Mar 19, 2004 7974 7974 7795 7820 160,600 -127.70(-1.61%)
Mar 18, 2004 7876 7966 7845 7948 202,600 +137.40(+1.76%)
Mar 17, 2004 7673 7857 7659 7811 266,000 +111.60(+1.45%)
Mar 16, 2004 7846 7904 7681 7699 306,000 -333.50(-4.15%)
Mar 13, 2004 7945 8062 7882 8033 199,000 -79.80(-0.98%)
Mar 12, 2004 8200 8205 8035 8112 197,000 -180.50(-2.18%)
Mar 11, 2004 8256 8315 8237 8293 124,600 +6.20(+0.07%)
Mar 10, 2004 8322 8334 8259 8287 101,800 -83.00(-0.99%)
Mar 09, 2004 8355 8376 8344 8370 83,600 +23.60(+0.28%)
Mar 06, 2004 8341 8366 8278 8346 125,400 +8.20(+0.10%)
Mar 05, 2004 8300 8347 8276 8338 114,000 +57.50(+0.69%)
Mar 04, 2004 8325 8337 8261 8280 133,800 -73.60(-0.88%)
Mar 03, 2004 8341 8363 8316 8354 108,600 +53.60(+0.65%)
Mar 02, 2004 8277 8307 8256 8300 121,000 +51.00(+0.62%)
Feb 28, 2004 8194 8279 8189 8249 144,400 +89.20(+1.09%)
Feb 27, 2004 8214 8218 8114 8160 111,800 -13.40(-0.16%)
Feb 26, 2004 8156 8202 8123 8174 123,200 +14.00(+0.17%)
Feb 25, 2004 8233 8235 8107 8160 144,000 -85.60(-1.04%)
Feb 24, 2004 8247 8298 8235 8245 88,600 +7.40(+0.09%)
Feb 21, 2004 8307 8310 8213 8238 134,800 -102.80(-1.23%)
Feb 20, 2004 8286 8351 8265 8341 135,200 +57.60(+0.70%)
Feb 19, 2004 8285 8285 8249 8283 128,400 +24.10(+0.29%)
Feb 18, 2004 8233 8266 8227 8259 130,000 +32.40(+0.39%)
Feb 17, 2004 8187 8226 8177 8226 68,000 +26.90(+0.33%)
Feb 14, 2004 8221 8260 8174 8200 145,000 -42.70(-0.52%)
Feb 13, 2004 8223 8242 8181 8242 155,800 +45.10(+0.55%)
Feb 12, 2004 8156 8197 8119 8197 133,800 +25.30(+0.31%)
Feb 11, 2004 8137 8186 8110 8172 154,600 +36.70(+0.45%)
Feb 10, 2004 8059 8135 8051 8135 148,400 +110.30(+1.37%)
Feb 07, 2004 7980 8029 7952 8025 149,600 +75.80(+0.95%)
Feb 06, 2004 7881 7990 7870 7949 158,400 +60.30(+0.76%)
Feb 05, 2004 7934 7936 7874 7889 171,400 -71.50(-0.90%)
Feb 04, 2004 7964 7969 7920 7960 133,200 +1.70(+0.02%)
Feb 03, 2004 7937 7973 7919 7959 132,400 +28.70(+0.36%)
Jan 31, 2004 8037 8037 7910 7930 176,800 -83.20(-1.04%)
Jan 30, 2004 8051 8089 7985 8013 145,400 -103.30(-1.27%)
Jan 29, 2004 8027 8117 8020 8116 155,000 +55.30(+0.69%)
Jan 28, 2004 8086 8135 8061 8061 134,800 +29.70(+0.37%)
Jan 27, 2004 8128 8128 8012 8031 129,200 -83.10(-1.02%)
Jan 24, 2004 8111 8133 8081 8114 115,600 +13.20(+0.16%)
Jan 23, 2004 8103 8110 8059 8101 148,200 +49.40(+0.61%)
Jan 22, 2004 7982 8052 7976 8052 138,400 +64.00(+0.80%)
Jan 21, 2004 8023 8041 7971 7988 158,800 -28.40(-0.35%)
Jan 20, 2004 8001 8041 7992 8016 93,800 +37.00(+0.46%)
Jan 17, 2004 7981 8005 7942 7979 141,000 +22.00(+0.28%)
Jan 16, 2004 7976 7976 7913 7957 148,000 -20.80(-0.26%)
Jan 15, 2004 7924 7989 7914 7978 138,200 +32.00(+0.40%)
Jan 14, 2004 7958 8012 7937 7946 133,000 +11.50(+0.14%)
Jan 13, 2004 7875 7935 7850 7935 134,600 +10.00(+0.13%)
Jan 10, 2004 8002 8002 7873 7925 177,000 -18.80(-0.24%)
Jan 09, 2004 7943 7992 7923 7943 193,000 +29.70(+0.38%)
Jan 08, 2004 7988 7988 7895 7914 237,400 +2.30(+0.03%)
Jan 06, 2004 7874 7920 7837 7911 114,800 +32.20(+0.41%)
Jan 03, 2004 7746 7879 7744 7879 94,600 +142.00(+1.84%)
Dec 31, 2003 7802 7818 7731 7737 140,600 -23.20(-0.30%)
Dec 30, 2003 7693 7762 7690 7760 102,200 +63.90(+0.83%)
Dec 24, 2003 7638 7696 7630 7696 97,200 +77.40(+1.02%)
Dec 23, 2003 7580 7651 7574 7619 111,600 +1.50(+0.02%)
Dec 20, 2003 7583 7620 7566 7618 211,600 +32.10(+0.42%)
Dec 19, 2003 7503 7586 7491 7586 152,200 +79.20(+1.06%)
Dec 18, 2003 7486 7510 7470 7506 142,800 +19.30(+0.26%)
Dec 17, 2003 7434 7492 7426 7487 123,200 +15.20(+0.20%)
Dec 16, 2003 7511 7532 7462 7472 154,000 +37.40(+0.50%)
Dec 13, 2003 7454 7478 7404 7434 122,200 +2.20(+0.03%)
Dec 12, 2003 7380 7432 7363 7432 122,600 +73.40(+1.00%)
Dec 11, 2003 7373 7375 7298 7359 132,200 -32.20(-0.44%)
Dec 10, 2003 7364 7414 7333 7391 175,400 +42.90(+0.58%)
Dec 06, 2003 7355 7367 7317 7348 82,200 -19.00(-0.26%)
Dec 05, 2003 7360 7376 7319 7367 107,600 -17.20(-0.23%)
Dec 04, 2003 7327 7387 7315 7384 111,000 +35.60(+0.48%)
Dec 03, 2003 7367 7369 7311 7349 117,200 -23.60(-0.32%)
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.