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 (%)
Dec 31, 2002 6038 6065 5981 6037 89,600 -44.40(-0.73%)
Dec 28, 2002 6148 6212 6081 6081 81,600 -158.90(-2.55%)
Dec 24, 2002 6214 6251 6179 6240 73,600 +32.20(+0.52%)
Dec 21, 2002 6209 6253 6132 6208 197,000 +39.70(+0.64%)
Dec 20, 2002 6205 6250 6074 6168 132,000 +12.50(+0.20%)
Dec 19, 2002 6254 6270 6150 6156 101,200 -110.80(-1.77%)
Dec 18, 2002 6329 6343 6226 6267 101,000 -44.80(-0.71%)
Dec 17, 2002 6091 6318 6069 6311 100,800 +190.80(+3.12%)
Dec 14, 2002 6273 6274 6094 6121 135,800 -131.00(-2.10%)
Dec 13, 2002 6382 6386 6232 6252 117,000 -119.90(-1.88%)
Dec 12, 2002 6386 6398 6285 6372 124,800 +39.40(+0.62%)
Dec 11, 2002 6264 6371 6262 6332 109,400 +41.10(+0.65%)
Dec 10, 2002 6380 6454 6276 6291 142,600 -134.30(-2.09%)
Dec 06, 2002 6563 6656 6405 6425 132,400 -87.50(-1.34%)
Dec 05, 2002 6570 6585 6500 6513 125,600 -69.60(-1.06%)
Dec 04, 2002 6723 6773 6582 6582 117,200 -153.90(-2.28%)
Dec 03, 2002 6660 6849 6658 6736 134,400 +50.70(+0.76%)
Nov 30, 2002 6709 6761 6652 6686 121,200 -18.50(-0.28%)
Nov 29, 2002 6708 6767 6650 6704 91,200 +4.00(+0.06%)
Nov 28, 2002 6442 6700 6420 6700 124,800 +228.60(+3.53%)
Nov 27, 2002 6597 6606 6449 6472 136,400 -109.20(-1.66%)
Nov 26, 2002 6581 6633 6527 6581 104,800 +41.50(+0.63%)
Nov 23, 2002 6503 6560 6445 6539 109,000 +40.30(+0.62%)
Nov 22, 2002 6351 6508 6344 6499 138,400 +234.60(+3.75%)
Nov 21, 2002 6313 6350 6183 6264 103,600 -35.00(-0.56%)
Nov 20, 2002 6303 6322 6268 6299 79,200 -57.00(-0.90%)
Nov 19, 2002 6252 6392 6251 6356 96,800 +105.50(+1.69%)
Nov 16, 2002 6318 6358 6251 6251 114,400 -20.90(-0.33%)
Nov 15, 2002 6149 6326 6052 6272 132,200 +138.20(+2.25%)
Nov 14, 2002 6096 6134 6011 6134 111,000 -8.40(-0.14%)
Nov 13, 2002 6069 6162 6053 6142 120,200 +81.90(+1.35%)
Nov 12, 2002 6069 6110 5979 6060 83,400 -14.20(-0.23%)
Nov 09, 2002 6031 6169 6031 6074 115,800 -41.40(-0.68%)
Nov 08, 2002 6339 6378 6096 6116 151,600 -203.50(-3.22%)
Nov 07, 2002 6450 6460 6238 6319 150,000 -50.00(-0.79%)
Nov 06, 2002 6321 6395 6257 6369 134,200 +2.90(+0.05%)
Nov 05, 2002 6272 6366 6224 6366 170,400 +226.80(+3.69%)
Nov 01, 2002 6074 6187 6028 6139 146,800 +101.30(+1.68%)
Oct 31, 2002 6088 6092 5944 6038 126,800 +32.20(+0.54%)
Oct 30, 2002 6111 6201 6006 6006 138,400 -158.70(-2.57%)
Oct 29, 2002 6164 6262 6151 6165 129,600 +72.10(+1.18%)
Oct 25, 2002 5964 6092 5907 6092 126,200 +38.30(+0.63%)
Oct 24, 2002 5972 6054 5936 6054 109,200 +172.80(+2.94%)
Oct 23, 2002 6059 6133 5878 5881 117,600 -159.40(-2.64%)
Oct 22, 2002 6076 6146 6010 6041 139,400 +9.40(+0.16%)
Oct 21, 2002 5998 6064 5927 6031 90,000 +20.60(+0.34%)
Oct 18, 2002 6105 6124 5874 6011 155,400 -12.70(-0.21%)
Oct 17, 2002 5944 6074 5930 6024 176,000 +158.10(+2.70%)
Oct 16, 2002 5813 6015 5809 5865 153,600 -24.00(-0.41%)
Oct 15, 2002 5671 5899 5666 5889 164,400 +286.10(+5.11%)
Oct 14, 2002 5642 5742 5568 5603 124,600 -57.70(-1.02%)
Oct 11, 2002 5482 5666 5471 5661 173,000 +213.40(+3.92%)
Oct 10, 2002 5295 5463 5267 5448 173,000 +83.10(+1.55%)
Oct 09, 2002 5489 5517 5333 5364 151,400 -89.60(-1.64%)
Oct 08, 2002 5485 5599 5432 5454 147,000 -10.20(-0.19%)
Oct 07, 2002 5426 5545 5376 5464 120,200 -34.90(-0.63%)
Oct 04, 2002 5541 5629 5471 5499 136,800 -52.50(-0.95%)
Oct 03, 2002 5510 5680 5498 5552 113,400 -62.70(-1.12%)
Oct 02, 2002 5518 5614 5455 5614 154,600 +245.80(+4.58%)
Oct 01, 2002 5477 5484 5325 5369 140,000 -63.10(-1.16%)
Sep 30, 2002 5476 5493 5305 5432 158,600 -198.90(-3.53%)
Sep 27, 2002 5654 5717 5574 5631 108,200 -51.80(-0.91%)
Sep 26, 2002 5558 5682 5488 5682 132,400 +235.00(+4.31%)
Sep 25, 2002 5318 5545 5294 5447 149,200 +56.50(+1.05%)
Sep 24, 2002 5572 5637 5359 5391 158,800 -189.20(-3.39%)
Sep 23, 2002 5761 5845 5520 5580 157,600 -181.00(-3.14%)
Sep 20, 2002 5785 5861 5715 5761 198,400 -57.90(-1.00%)
Sep 19, 2002 5930 5992 5814 5819 131,800 -86.50(-1.46%)
Sep 18, 2002 6012 6021 5899 5906 146,800 -176.50(-2.90%)
Sep 17, 2002 6251 6280 6072 6082 125,800 -5.00(-0.08%)
Sep 16, 2002 6167 6205 6063 6087 70,400 -54.30(-0.88%)
Sep 13, 2002 6247 6251 6045 6141 137,000 -109.80(-1.76%)
Sep 12, 2002 6395 6436 6243 6251 93,000 -240.90(-3.71%)
Sep 11, 2002 6339 6514 6257 6492 110,800 +196.30(+3.12%)
Sep 10, 2002 6198 6325 6192 6296 73,600 +152.40(+2.48%)
Sep 09, 2002 6218 6232 6115 6143 82,600 -118.30(-1.89%)
Sep 06, 2002 6080 6262 6020 6262 83,200 +181.20(+2.98%)
Sep 05, 2002 6225 6231 5990 6080 138,800 -84.70(-1.37%)
Sep 04, 2002 6098 6212 6040 6165 101,400 +23.20(+0.38%)
Sep 03, 2002 6312 6315 6141 6142 114,000 -199.40(-3.14%)
Sep 02, 2002 6433 6433 6327 6341 55,800 -94.40(-1.47%)
Aug 30, 2002 6423 6450 6316 6436 120,800 +64.80(+1.02%)
Aug 29, 2002 6478 6483 6332 6371 94,400 -101.80(-1.57%)
Aug 28, 2002 6613 6617 6460 6473 86,200 -230.40(-3.44%)
Aug 27, 2002 6594 6727 6553 6703 99,000 +169.00(+2.59%)
Aug 26, 2002 6539 6650 6515 6534 42,600 -56.00(-0.85%)
Aug 23, 2002 6688 6708 6566 6590 85,400 -88.70(-1.33%)
Aug 22, 2002 6576 6684 6540 6679 94,800 +150.70(+2.31%)
Aug 21, 2002 6443 6625 6431 6528 95,600 +61.80(+0.96%)
Aug 20, 2002 6556 6606 6454 6466 80,400 -116.70(-1.77%)
Aug 19, 2002 6268 6584 6259 6583 86,000 +256.40(+4.05%)
Aug 16, 2002 6278 6346 6175 6327 120,200 +222.00(+3.64%)
Aug 14, 2002 6137 6247 6086 6105 84,400 -166.80(-2.66%)
Aug 13, 2002 6235 6281 6137 6271 80,600 +50.30(+0.81%)
Aug 12, 2002 6375 6384 6207 6221 64,000 -179.20(-2.80%)
Aug 09, 2002 6454 6496 6321 6400 124,800 +4.20(+0.07%)
Aug 08, 2002 6185 6422 6172 6396 165,200 +304.40(+5.00%)
Aug 07, 2002 6209 6269 6059 6092 180,600 -76.90(-1.25%)
Aug 06, 2002 5879 6221 5816 6169 156,200 +205.40(+3.44%)
Aug 05, 2002 6145 6177 5963 5963 110,400 -150.90(-2.47%)
Aug 02, 2002 6089 6147 6029 6114 133,200 +39.20(+0.65%)
Aug 01, 2002 6250 6364 6038 6075 149,800 -174.40(-2.79%)
Jul 31, 2002 6369 6508 6214 6249 194,400 -73.00(-1.15%)
Jul 30, 2002 6673 6744 6322 6322 192,000 -337.50(-5.07%)
Jul 29, 2002 6362 6660 6260 6660 136,600 +356.40(+5.65%)
Jul 26, 2002 6240 6314 6118 6303 142,800 -6.70(-0.11%)
Jul 25, 2002 6366 6369 6166 6310 197,400 +305.60(+5.09%)
Jul 24, 2002 6074 6179 5824 6004 262,600 -154.10(-2.50%)
Jul 23, 2002 6309 6433 6106 6159 170,000 -93.30(-1.49%)
Jul 22, 2002 6374 6458 6252 6252 134,800 -168.50(-2.62%)
Jul 19, 2002 6659 6659 6420 6420 142,400 -331.20(-4.91%)
Jul 18, 2002 6704 6862 6640 6752 194,800 +91.00(+1.37%)
Jul 17, 2002 6412 6729 6380 6661 153,400 +239.40(+3.73%)
Jul 16, 2002 6557 6580 6272 6421 163,800 +0.30(+0.00%)
Jul 15, 2002 6727 6777 6408 6421 108,400 -303.70(-4.52%)
Jul 12, 2002 6800 6832 6633 6725 101,400 +86.90(+1.31%)
Jul 11, 2002 6737 6776 6631 6638 117,800 -220.60(-3.22%)
Jul 10, 2002 6915 6997 6839 6858 103,000 -139.40(-1.99%)
Jul 09, 2002 7110 7165 6928 6998 117,400 -136.10(-1.91%)
Jul 08, 2002 7010 7165 6997 7134 110,000 +55.40(+0.78%)
Jul 05, 2002 6753 7078 6745 7078 157,800 +391.80(+5.86%)
Jul 04, 2002 6686 6717 6635 6687 96,600 +94.40(+1.43%)
Jul 03, 2002 6739 6807 6580 6592 128,200 -121.20(-1.81%)
Jul 02, 2002 6794 6838 6713 6713 132,000 -180.20(-2.61%)
Jul 01, 2002 6851 6999 6796 6894 113,400 -19.40(-0.28%)
Jun 28, 2002 6810 6933 6800 6913 152,400 +217.20(+3.24%)
Jun 27, 2002 6798 6802 6644 6696 165,800 +12.40(+0.19%)
Jun 26, 2002 6716 6716 6434 6683 154,400 -90.20(-1.33%)
Jun 25, 2002 6759 6836 6729 6774 150,400 +122.20(+1.84%)
Jun 24, 2002 6895 6947 6639 6651 134,800 -274.10(-3.96%)
Jun 21, 2002 6971 7056 6850 6926 172,600 -134.80(-1.91%)
Jun 20, 2002 7144 7193 7039 7060 101,000 -152.40(-2.11%)
Jun 19, 2002 7231 7248 7161 7213 101,200 -138.10(-1.88%)
Jun 18, 2002 7391 7398 7277 7351 111,600 +17.80(+0.24%)
Jun 17, 2002 7180 7333 7152 7333 94,800 +204.80(+2.87%)
Jun 14, 2002 7286 7286 7014 7128 136,600 -168.30(-2.31%)
Jun 13, 2002 7452 7489 7277 7296 108,000 -91.10(-1.23%)
Jun 12, 2002 7440 7485 7381 7388 111,200 -166.30(-2.20%)
Jun 11, 2002 7511 7571 7430 7554 109,000 +70.80(+0.95%)
Jun 10, 2002 7543 7550 7440 7483 75,200 +2.50(+0.03%)
Jun 07, 2002 7473 7495 7400 7481 171,400 -96.90(-1.28%)
Jun 06, 2002 7665 7704 7555 7578 107,800 -41.60(-0.55%)
Jun 05, 2002 7726 7728 7589 7619 92,600 -47.90(-0.62%)
Jun 04, 2002 7828 7829 7661 7667 116,800 -232.70(-2.95%)
Jun 03, 2002 7918 8017 7890 7900 82,600 -50.20(-0.63%)
May 31, 2002 7884 7957 7846 7950 106,800 +95.10(+1.21%)
May 30, 2002 7935 7950 7810 7855 92,400 -91.90(-1.16%)
May 29, 2002 7920 7980 7911 7947 96,400 +21.60(+0.27%)
May 28, 2002 8023 8055 7903 7925 80,200 -67.90(-0.85%)
May 27, 2002 7926 8024 7926 7993 52,000 +42.80(+0.54%)
May 24, 2002 7945 7985 7927 7950 75,000 +48.10(+0.61%)
May 23, 2002 7890 7931 7834 7902 107,400 +45.00(+0.57%)
May 22, 2002 7920 7943 7837 7857 120,200 -92.90(-1.17%)
May 21, 2002 7974 8040 7940 7950 94,600 -50.00(-0.62%)
May 20, 2002 8109 8123 7980 8000 63,200 -90.60(-1.12%)
May 17, 2002 8137 8193 8084 8091 114,400 +2.50(+0.03%)
May 16, 2002 8118 8169 8067 8088 128,400 -74.00(-0.91%)
May 15, 2002 8135 8166 8060 8162 100,000 +58.50(+0.72%)
May 14, 2002 8026 8134 7966 8104 98,400 +105.50(+1.32%)
May 13, 2002 7891 8020 7811 7998 86,000 +101.00(+1.28%)
May 10, 2002 8027 8033 7869 7897 108,000 -144.30(-1.79%)
May 09, 2002 8149 8165 8030 8041 105,600 -46.50(-0.57%)
May 08, 2002 7984 8094 7971 8088 140,000 +177.20(+2.24%)
May 07, 2002 7882 7954 7788 7911 129,400 -35.20(-0.44%)
May 06, 2002 8041 8056 7946 7946 77,200 -73.10(-0.91%)
May 03, 2002 8025 8119 7971 8019 140,000 -29.00(-0.36%)
May 02, 2002 8202 8230 8014 8048 120,200 -106.40(-1.30%)
Apr 30, 2002 8121 8183 8063 8154 115,200 +8.10(+0.10%)
Apr 29, 2002 8152 8182 8042 8146 85,000 -35.70(-0.44%)
Apr 26, 2002 8214 8270 8152 8182 102,800 +10.90(+0.13%)
Apr 25, 2002 8273 8311 8134 8171 119,400 -153.90(-1.85%)
Apr 24, 2002 8306 8365 8270 8325 104,600 -31.90(-0.38%)
Apr 23, 2002 8365 8400 8320 8357 96,000 -6.60(-0.08%)
Apr 22, 2002 8359 8392 8312 8364 83,400 -56.90(-0.68%)
Apr 19, 2002 8355 8428 8289 8420 112,000 +72.30(+0.87%)
Apr 18, 2002 8377 8471 8316 8348 104,600 -45.70(-0.54%)
Apr 17, 2002 8392 8442 8363 8394 115,600 +40.30(+0.48%)
Apr 16, 2002 8137 8354 8127 8354 127,600 +236.60(+2.91%)
Apr 15, 2002 8033 8123 7980 8117 88,000 +89.60(+1.12%)
Apr 12, 2002 8000 8058 7959 8027 101,800 +56.20(+0.71%)
Apr 11, 2002 8124 8146 7963 7971 118,800 -127.10(-1.57%)
Apr 10, 2002 8004 8128 7956 8098 93,200 +59.70(+0.74%)
Apr 09, 2002 8043 8099 8021 8038 104,000 +62.40(+0.78%)
Apr 08, 2002 8156 8163 7933 7976 117,800 -194.00(-2.37%)
Apr 06, 2002 8162 8237 8155 8170 91,200 +5.40(+0.07%)
Apr 05, 2002 8195 8248 8126 8165 91,000 -71.40(-0.87%)
Apr 04, 2002 8171 8265 8095 8236 98,000 +34.00(+0.41%)
Apr 03, 2002 8236 8260 8146 8202 115,000 -47.60(-0.58%)
Mar 29, 2002 8156 8291 8154 8250 69,400 +91.70(+1.12%)
Mar 28, 2002 8164 8167 8066 8158 124,000 +34.80(+0.43%)
Mar 27, 2002 8144 8156 8075 8123 161,400 -44.00(-0.54%)
Mar 26, 2002 8285 8330 8166 8167 94,400 -178.80(-2.14%)
Mar 23, 2002 8381 8411 8304 8346 66,000 +11.60(+0.14%)
Mar 22, 2002 8344 8397 8296 8334 85,200 -55.70(-0.66%)
Mar 21, 2002 8437 8481 8365 8390 82,400 -81.20(-0.96%)
Mar 20, 2002 8404 8471 8391 8471 66,800 +76.60(+0.91%)
Mar 19, 2002 8358 8409 8336 8395 92,800 +75.90(+0.91%)
Mar 16, 2002 8230 8322 8183 8319 143,400 +65.50(+0.79%)
Mar 15, 2002 8179 8272 8178 8253 86,200 +54.30(+0.66%)
Mar 14, 2002 8256 8314 8178 8199 118,800 -26.90(-0.33%)
Mar 13, 2002 8294 8302 8207 8226 100,200 -92.00(-1.11%)
Mar 12, 2002 8405 8422 8261 8318 103,800 -51.80(-0.62%)
Mar 09, 2002 8356 8448 8347 8370 120,400 -12.50(-0.15%)
Mar 08, 2002 8374 8469 8332 8382 115,800 +61.70(+0.74%)
Mar 07, 2002 8276 8346 8231 8320 108,000 +13.30(+0.16%)
Mar 06, 2002 8374 8414 8275 8307 110,800 -77.80(-0.93%)
Mar 05, 2002 8313 8395 8299 8385 127,000 +154.30(+1.87%)
Mar 02, 2002 8118 8254 8084 8231 95,400 +95.20(+1.17%)
Mar 01, 2002 8038 8204 7984 8136 115,600 +34.10(+0.42%)
Feb 28, 2002 7900 8101 7884 8101 120,200 +254.40(+3.24%)
Feb 27, 2002 7848 7918 7805 7847 96,800 +71.90(+0.92%)
Feb 26, 2002 7714 7780 7670 7775 67,800 +112.70(+1.47%)
Feb 23, 2002 7704 7705 7628 7662 94,200 -74.10(-0.96%)
Feb 22, 2002 7804 7830 7708 7736 99,600 +20.10(+0.26%)
Feb 21, 2002 7704 7784 7647 7716 115,200 +7.80(+0.10%)
Feb 20, 2002 7825 7828 7700 7709 113,800 -123.80(-1.58%)
Feb 19, 2002 7885 7977 7832 7832 86,200 -88.00(-1.11%)
Feb 16, 2002 8006 8025 7918 7920 127,000 -101.00(-1.26%)
Feb 15, 2002 7867 8023 7833 8021 137,000 +154.20(+1.96%)
Feb 14, 2002 7788 7887 7711 7867 113,200 +79.40(+1.02%)
Feb 13, 2002 7820 7913 7718 7788 112,700 -31.90(-0.41%)
Feb 12, 2002 7830 7963 7798 7820 87,200 -10.10(-0.13%)
Feb 09, 2002 7872 7889 7771 7830 83,000 -42.60(-0.54%)
Feb 08, 2002 7708 7872 7646 7872 116,800 +164.30(+2.13%)
Feb 07, 2002 7853 7885 7694 7708 128,800 -144.60(-1.84%)
Feb 06, 2002 7966 7966 7778 7853 118,400 -161.60(-2.02%)
Feb 05, 2002 8122 8122 7986 8014 124,500 -156.80(-1.92%)
Feb 02, 2002 8067 8189 8067 8171 81,200 +120.70(+1.50%)
Feb 01, 2002 8020 8140 8007 8050 88,400 +30.70(+0.38%)
Jan 31, 2002 8089 8089 7974 8020 114,100 -158.70(-1.94%)
Jan 30, 2002 8273 8320 8164 8178 96,800 -94.70(-1.14%)
Jan 29, 2002 8197 8293 8197 8273 100,300 +88.10(+1.08%)
Jan 26, 2002 8213 8228 8103 8185 89,000 -28.30(-0.34%)
Jan 25, 2002 8078 8233 8046 8213 117,500 +135.00(+1.67%)
Jan 24, 2002 8033 8078 7927 8078 104,800 +45.20(+0.56%)
Jan 23, 2002 7902 8090 7826 8033 107,800 +130.60(+1.65%)
Jan 22, 2002 8009 8050 7879 7902 63,200 -106.30(-1.33%)
Jan 19, 2002 7978 8021 7898 8009 99,800 +31.30(+0.39%)
Jan 18, 2002 7848 8014 7848 7978 120,600 +173.40(+2.22%)
Jan 17, 2002 7905 7905 7783 7804 119,600 -144.60(-1.82%)
Jan 16, 2002 7800 7975 7738 7949 132,000 +148.40(+1.90%)
Jan 15, 2002 7945 7945 7760 7800 107,200 -182.80(-2.29%)
Jan 12, 2002 7935 8086 7914 7983 127,400 +47.70(+0.60%)
Jan 11, 2002 8011 8011 7835 7935 153,600 -130.70(-1.62%)
Jan 10, 2002 8187 8234 7968 8066 121,600 -120.50(-1.47%)
Jan 09, 2002 8177 8262 8105 8187 126,600 +9.30(+0.11%)
Jan 08, 2002 8463 8506 8157 8177 143,200 -285.80(-3.38%)
Jan 05, 2002 8555 8608 8416 8463 125,000 -91.60(-1.07%)
Jan 04, 2002 8409 8576 8409 8555 99,400 +177.60(+2.12%)
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.