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 (%)
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%)
Aug 01, 2003 7028 7081 6973 6995 114,800 -66.30(-0.94%)
Jul 31, 2003 7013 7068 6941 7062 174,000 +77.40(+1.11%)
Jul 30, 2003 6925 7010 6917 6984 115,600 +60.30(+0.87%)
Jul 29, 2003 6970 7034 6879 6924 105,600 -72.70(-1.04%)
Jul 28, 2003 6969 7022 6962 6997 92,600 +92.90(+1.35%)
Jul 25, 2003 6936 6969 6875 6904 82,600 -77.30(-1.11%)
Jul 24, 2003 6893 6989 6871 6981 147,200 +113.10(+1.65%)
Jul 23, 2003 6895 6903 6833 6868 137,000 +5.60(+0.08%)
Jul 22, 2003 6842 6882 6811 6862 93,000 +37.20(+0.55%)
Jul 21, 2003 6944 6961 6800 6825 93,200 -75.20(-1.09%)
Jul 18, 2003 6935 6965 6888 6900 128,800 -44.90(-0.65%)
Jul 17, 2003 6932 6965 6889 6945 116,800 +12.50(+0.18%)
Jul 16, 2003 7023 7054 6917 6933 134,000 -67.20(-0.96%)
Jul 15, 2003 7020 7052 6972 7000 135,400 -46.00(-0.65%)
Jul 14, 2003 6993 7063 6953 7046 109,200 +77.40(+1.11%)
Jul 11, 2003 6816 6969 6814 6969 99,600 +130.10(+1.90%)
Jul 10, 2003 6901 6910 6835 6838 116,000 -77.20(-1.12%)
Jul 09, 2003 6967 6989 6891 6916 125,200 -50.00(-0.72%)
Jul 08, 2003 6948 7006 6920 6966 134,200 +21.10(+0.30%)
Jul 07, 2003 6830 6964 6830 6945 140,000 +144.20(+2.12%)
Jul 04, 2003 6776 6830 6771 6800 74,600 +5.10(+0.08%)
Jul 03, 2003 6849 6872 6736 6795 140,400 -35.60(-0.52%)
Jul 02, 2003 6826 6867 6810 6831 143,000 +91.80(+1.36%)
Jul 01, 2003 6878 6883 6735 6739 165,200 -122.90(-1.79%)
Jun 30, 2003 6953 6994 6845 6862 178,400 -108.10(-1.55%)
Jun 27, 2003 6987 7000 6919 6970 102,200 +25.50(+0.37%)
Jun 26, 2003 6886 6973 6877 6945 103,200 +3.30(+0.05%)
Jun 25, 2003 6908 6953 6869 6941 154,400 +69.90(+1.02%)
Jun 24, 2003 6926 6954 6853 6871 127,200 -48.30(-0.70%)
Jun 23, 2003 6963 7019 6907 6920 117,800 -161.90(-2.29%)
Jun 20, 2003 6902 7082 6883 7082 210,400 +173.00(+2.50%)
Jun 19, 2003 7009 7020 6900 6909 153,600 -107.20(-1.53%)
Jun 18, 2003 6980 7030 6959 7016 139,600 +38.70(+0.55%)
Jun 17, 2003 7011 7032 6940 6977 171,200 +16.20(+0.23%)
Jun 16, 2003 6813 6961 6788 6961 129,600 +103.70(+1.51%)
Jun 13, 2003 6856 6936 6814 6857 144,600 +8.10(+0.12%)
Jun 12, 2003 6801 6859 6796 6849 149,800 +57.90(+0.85%)
Jun 11, 2003 6721 6791 6677 6791 144,400 +94.40(+1.41%)
Jun 10, 2003 6643 6727 6635 6697 110,000 +26.70(+0.40%)
Jun 09, 2003 6672 6704 6636 6670 74,400 -47.60(-0.71%)
Jun 06, 2003 6622 6729 6622 6718 144,400 +126.60(+1.92%)
Jun 05, 2003 6658 6679 6564 6591 136,600 -46.60(-0.70%)
Jun 04, 2003 6594 6658 6562 6638 144,000 +74.80(+1.14%)
Jun 03, 2003 6526 6563 6492 6563 126,400 -32.50(-0.49%)
Jun 02, 2003 6552 6619 6542 6595 135,200 +86.90(+1.34%)
May 30, 2003 6470 6558 6439 6508 154,000 +25.50(+0.39%)
May 29, 2003 6443 6533 6439 6483 108,400 +10.10(+0.16%)
May 28, 2003 6413 6476 6403 6473 153,400 +109.30(+1.72%)
May 27, 2003 6333 6379 6252 6364 90,600 +25.40(+0.40%)
May 26, 2003 6368 6406 6331 6338 50,600 -8.00(-0.13%)
May 23, 2003 6347 6377 6287 6346 96,800 +28.30(+0.45%)
May 22, 2003 6253 6318 6214 6318 109,000 +119.00(+1.92%)
May 21, 2003 6302 6309 6178 6199 137,200 -99.20(-1.58%)
May 20, 2003 6297 6344 6234 6298 116,000 +18.50(+0.29%)
May 19, 2003 6422 6430 6269 6280 111,600 -201.90(-3.12%)
May 16, 2003 6420 6488 6394 6482 107,200 +67.70(+1.06%)
May 15, 2003 6368 6432 6340 6414 92,400 +50.40(+0.79%)
May 14, 2003 6354 6445 6347 6363 135,400 -12.60(-0.20%)
May 13, 2003 6415 6441 6331 6376 122,600 -19.00(-0.30%)
May 12, 2003 6429 6431 6315 6395 107,400 +7.20(+0.11%)
May 09, 2003 6336 6390 6260 6388 125,400 +87.30(+1.39%)
May 08, 2003 6441 6449 6294 6300 147,800 -128.50(-2.00%)
May 07, 2003 6550 6578 6406 6429 168,200 -139.70(-2.13%)
May 06, 2003 6487 6577 6470 6569 145,200 +77.40(+1.19%)
May 05, 2003 6503 6564 6475 6491 93,600 +34.90(+0.54%)
May 02, 2003 6472 6474 6339 6456 180,200 -33.10(-0.51%)
Apr 30, 2003 6576 6598 6490 6490 171,000 -67.70(-1.03%)
Apr 29, 2003 6642 6675 6557 6557 165,200 -50.60(-0.77%)
Apr 28, 2003 6466 6620 6453 6608 122,400 +115.30(+1.78%)
Apr 25, 2003 6529 6568 6455 6492 99,000 -34.40(-0.53%)
Apr 24, 2003 6575 6642 6518 6527 178,800 -60.50(-0.92%)
Apr 23, 2003 6647 6667 6544 6587 135,200 +9.80(+0.15%)
Apr 22, 2003 6546 6592 6493 6578 86,600 +3.20(+0.05%)
Apr 17, 2003 6459 6575 6442 6574 76,200 +71.30(+1.10%)
Apr 16, 2003 6603 6629 6499 6503 116,600 -57.70(-0.88%)
Apr 15, 2003 6534 6590 6471 6561 107,200 +72.20(+1.11%)
Apr 14, 2003 6426 6506 6378 6489 98,400 +46.30(+0.72%)
Apr 11, 2003 6438 6512 6426 6442 142,400 +34.50(+0.54%)
Apr 10, 2003 6375 6474 6367 6408 130,400 -60.70(-0.94%)
Apr 09, 2003 6358 6542 6321 6468 187,200 +71.20(+1.11%)
Apr 08, 2003 6387 6478 6378 6397 153,800 -56.90(-0.88%)
Apr 07, 2003 6476 6567 6434 6454 208,600 +130.10(+2.06%)
Apr 05, 2003 6230 6361 6178 6324 163,200 +86.10(+1.38%)
Apr 04, 2003 6198 6302 6159 6238 173,200 +63.50(+1.03%)
Apr 03, 2003 6031 6187 6029 6174 147,000 +221.30(+3.72%)
Apr 02, 2003 5901 5966 5893 5953 113,800 +82.70(+1.41%)
Apr 01, 2003 5920 5921 5829 5870 132,400 -158.70(-2.63%)
Mar 29, 2003 6049 6065 5943 6029 96,000 +6.80(+0.11%)
Mar 28, 2003 6064 6102 5999 6022 114,000 -120.40(-1.96%)
Mar 27, 2003 6169 6229 6086 6143 139,000 +19.00(+0.31%)
Mar 26, 2003 5965 6147 5882 6124 155,000 +118.80(+1.98%)
Mar 25, 2003 6162 6170 5989 6005 125,000 -253.00(-4.04%)
Mar 22, 2003 6154 6258 6136 6258 201,600 +155.90(+2.55%)
Mar 21, 2003 6127 6192 6039 6102 137,600 -69.20(-1.12%)
Mar 20, 2003 6129 6258 6075 6171 142,200 +81.70(+1.34%)
Mar 19, 2003 6084 6207 6040 6090 236,000 +25.10(+0.41%)
Mar 18, 2003 5745 6103 5720 6064 188,400 +159.60(+2.70%)
Mar 15, 2003 5722 5905 5708 5905 188,600 +234.20(+4.13%)
Mar 14, 2003 5510 5671 5510 5671 144,200 +218.30(+4.00%)
Mar 13, 2003 5630 5638 5448 5452 171,200 -154.00(-2.75%)
Mar 12, 2003 5593 5654 5534 5606 150,000 +37.00(+0.66%)
Mar 11, 2003 5749 5756 5569 5569 135,400 -147.10(-2.57%)
Mar 08, 2003 5798 5812 5711 5716 157,200 -100.40(-1.73%)
Mar 07, 2003 5887 5910 5804 5817 121,400 -62.90(-1.07%)
Mar 06, 2003 5824 5892 5799 5880 96,600 +18.00(+0.31%)
Mar 05, 2003 5953 5953 5820 5862 105,000 -125.40(-2.09%)
Mar 04, 2003 6026 6113 5979 5987 108,800 -12.20(-0.20%)
Mar 01, 2003 5874 5999 5834 5999 130,200 +111.70(+1.90%)
Feb 28, 2003 5813 5903 5772 5888 134,800 +105.70(+1.83%)
Feb 27, 2003 5878 5897 5749 5782 144,600 -21.20(-0.37%)
Feb 26, 2003 5912 5924 5794 5803 134,200 -148.90(-2.50%)
Feb 25, 2003 6065 6073 5952 5952 96,400 -91.10(-1.51%)
Feb 22, 2003 5982 6043 5942 6043 93,600 +53.90(+0.90%)
Feb 21, 2003 6066 6124 5957 5989 116,800 -47.50(-0.79%)
Feb 20, 2003 6136 6148 6037 6037 119,200 -128.20(-2.08%)
Feb 19, 2003 6081 6187 6048 6165 120,400 +82.10(+1.35%)
Feb 18, 2003 6052 6106 6040 6083 80,000 +110.10(+1.84%)
Feb 15, 2003 5841 6032 5831 5973 105,200 +155.20(+2.67%)
Feb 14, 2003 5793 5899 5765 5818 116,800 -22.60(-0.39%)
Feb 13, 2003 5871 5879 5822 5840 107,400 -83.10(-1.40%)
Feb 12, 2003 5846 5933 5837 5923 114,400 +135.70(+2.34%)
Feb 11, 2003 5822 5830 5742 5788 104,400 -21.70(-0.37%)
Feb 08, 2003 5898 5898 5782 5809 108,600 -76.30(-1.30%)
Feb 07, 2003 5908 5975 5828 5886 124,200 -117.00(-1.95%)
Feb 06, 2003 5886 6003 5817 6003 188,000 +129.70(+2.21%)
Feb 05, 2003 6010 6011 5872 5873 116,800 -144.30(-2.40%)
Feb 04, 2003 5989 6043 5977 6017 104,400 +69.50(+1.17%)
Feb 01, 2003 5912 5968 5889 5948 172,200 -71.90(-1.19%)
Jan 31, 2003 5959 6039 5935 6020 173,200 +78.60(+1.32%)
Jan 30, 2003 5965 5965 5790 5941 173,400 -14.40(-0.24%)
Jan 29, 2003 6069 6087 5918 5955 164,800 -67.00(-1.11%)
Jan 28, 2003 6230 6235 6022 6022 166,400 -246.50(-3.93%)
Jan 25, 2003 6341 6378 6262 6269 128,200 -41.30(-0.65%)
Jan 24, 2003 6314 6384 6274 6310 138,400 +60.50(+0.97%)
Jan 23, 2003 6338 6353 6227 6250 164,800 -96.60(-1.52%)
Jan 22, 2003 6444 6502 6338 6346 112,600 -44.50(-0.70%)
Jan 21, 2003 6408 6484 6387 6391 91,200 -67.40(-1.04%)
Jan 18, 2003 6558 6571 6422 6458 161,200 -152.40(-2.31%)
Jan 17, 2003 6508 6611 6498 6611 133,600 +43.80(+0.67%)
Jan 16, 2003 6619 6646 6544 6567 155,800 -22.40(-0.34%)
Jan 15, 2003 6565 6589 6504 6589 118,600 +54.50(+0.83%)
Jan 14, 2003 6470 6576 6468 6535 133,600 +95.80(+1.49%)
Jan 11, 2003 6414 6476 6347 6439 142,800 +5.90(+0.09%)
Jan 10, 2003 6331 6447 6237 6433 121,000 +55.80(+0.87%)
Jan 09, 2003 6316 6466 6310 6377 152,600 +27.90(+0.44%)
Jan 08, 2003 6350 6385 6299 6349 125,600 +112.00(+1.80%)
Jan 04, 2003 6285 6331 6208 6237 84,000 -46.70(-0.74%)
Jan 03, 2003 6051 6284 6033 6284 90,400 +247.10(+4.09%)
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%)
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.