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 (%)
Jul 29, 2005 10509 10542 10409 10423 90,109,104 -93.30(-0.89%)
Jul 28, 2005 10512 10525 10479 10516 112,239,904 +15.50(+0.15%)
Jul 27, 2005 10396 10508 10368 10501 115,158,600 +132.80(+1.28%)
Jul 26, 2005 10370 10378 10337 10368 115,487,000 +5.30(+0.05%)
Jul 25, 2005 10365 10384 10324 10363 90,104,400 -12.20(-0.12%)
Jul 22, 2005 10348 10375 10318 10375 103,407,904 +57.10(+0.55%)
Jul 21, 2005 10323 10356 10307 10318 128,697,600 -11.90(-0.12%)
Jul 20, 2005 10275 10341 10247 10330 130,174,800 +66.40(+0.65%)
Jul 19, 2005 10208 10268 10163 10263 137,745,696 +100.20(+0.99%)
Jul 18, 2005 10167 10176 10109 10163 105,147,600 +14.00(+0.14%)
Jul 15, 2005 10157 10172 10113 10149 95,169,904 +24.10(+0.24%)
Jul 14, 2005 10244 10253 10125 10125 115,300,400 -78.70(-0.77%)
Jul 13, 2005 10219 10239 10178 10204 97,752,496 -4.30(-0.04%)
Jul 12, 2005 10228 10234 10185 10208 122,171,296 -9.80(-0.10%)
Jul 11, 2005 10153 10227 10134 10218 92,890,200 +39.80(+0.39%)
Jul 08, 2005 10136 10189 10121 10178 104,964,704 +56.90(+0.56%)
Jul 07, 2005 10067 10127 10049 10121 104,410,896 +9.10(+0.09%)
Jul 06, 2005 10111 10132 10075 10112 117,558,400 +36.80(+0.37%)
Jul 05, 2005 9971 10093 9942 10075 138,367,600 +133.30(+1.34%)
Jul 04, 2005 10033 10034 9903 9942 0 +39.00(+0.39%)
Jul 01, 2005 9903 9903 9903 9903 0 +0.00(+0.00%)
Jun 30, 2005 9996 10035 9903 9903 108,068,200 -126.50(-1.26%)
Jun 29, 2005 10030 10042 9982 10029 100,744,896 -11.70(-0.12%)
Jun 28, 2005 9983 10062 9980 10041 95,981,400 +42.90(+0.43%)
Jun 27, 2005 10023 10032 9978 9998 105,109,400 +1.90(+0.02%)
Jun 24, 2005 9995 10050 9985 9996 90,788,600 -2.20(-0.02%)
Jun 23, 2005 10047 10075 9995 9998 117,095,800 -53.10(-0.53%)
Jun 22, 2005 9970 10052 9939 10052 105,901,296 +112.30(+1.13%)
Jun 21, 2005 9966 9998 9924 9939 102,638,400 -58.90(-0.59%)
Jun 20, 2005 9961 10010 9948 9998 105,418,496 +50.50(+0.51%)
Jun 17, 2005 10049 10045 9946 9948 233,538,400 -21.10(-0.21%)
Jun 16, 2005 9890 9993 9867 9969 143,127,296 +102.10(+1.03%)
Jun 15, 2005 9842 9870 9800 9867 145,879,904 +43.70(+0.44%)
Jun 14, 2005 9823 9840 9800 9823 116,078,096 -17.00(-0.17%)
Jun 13, 2005 9790 9843 9776 9840 123,631,400 +49.80(+0.51%)
Jun 10, 2005 9749 9796 9746 9790 129,489,296 +26.70(+0.27%)
Jun 09, 2005 9714 9775 9684 9763 110,762,000 +55.50(+0.57%)
Jun 08, 2005 9672 9746 9656 9708 106,794,400 +51.70(+0.54%)
Jun 07, 2005 9670 9717 9650 9656 100,291,400 +2.20(+0.02%)
Jun 06, 2005 9693 9697 9653 9654 91,710,800 -17.20(-0.18%)
Jun 03, 2005 9643 9679 9627 9671 96,734,704 +44.60(+0.46%)
Jun 02, 2005 9647 9687 9627 9627 131,854,496 -27.60(-0.29%)
Jun 01, 2005 9618 9686 9605 9654 153,421,792 +46.90(+0.49%)
May 31, 2005 9645 9673 9607 9607 139,940,800 -65.90(-0.68%)
May 30, 2005 9643 9680 9619 9673 0 +53.80(+0.56%)
May 27, 2005 9573 9632 9573 9619 81,922,704 +40.30(+0.42%)
May 26, 2005 9517 9579 9508 9579 112,220,304 +69.60(+0.73%)
May 25, 2005 9510 9531 9473 9510 108,399,200 -8.90(-0.09%)
May 24, 2005 9506 9538 9452 9518 110,487,600 +66.20(+0.70%)
May 23, 2005 9452 9452 9452 9452 0 +0.00(+0.00%)
May 20, 2005 9482 9481 9427 9452 72,035,800 -17.60(-0.19%)
May 19, 2005 9441 9480 9408 9470 102,102,400 +62.00(+0.66%)
May 18, 2005 9398 9452 9371 9408 122,329,504 +36.40(+0.39%)
May 17, 2005 9326 9372 9310 9371 110,747,600 +48.10(+0.52%)
May 16, 2005 9305 9331 9262 9323 107,715,296 +44.80(+0.48%)
May 13, 2005 9341 9358 9270 9278 118,822,800 -53.20(-0.57%)
May 12, 2005 9446 9451 9297 9332 117,357,696 -114.70(-1.21%)
May 11, 2005 9521 9519 9437 9446 140,702,000 -47.20(-0.50%)
May 10, 2005 9570 9568 9472 9494 162,181,104 -67.60(-0.71%)
May 09, 2005 9548 9561 9507 9561 96,554,096 +38.50(+0.40%)
May 06, 2005 9536 9554 9476 9523 110,020,496 +46.40(+0.49%)
May 05, 2005 9484 9525 9473 9476 134,711,504 +3.00(+0.03%)
May 04, 2005 9403 9474 9371 9473 115,690,600 +102.30(+1.09%)
May 03, 2005 9408 9430 9368 9371 133,493,800 -59.20(-0.63%)
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.