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 (%)
Sep 30, 2005 10998 11086 10964 11012 132,070,400 -6.70(-0.06%)
Sep 29, 2005 11060 11078 11012 11018 143,492,800 -23.80(-0.22%)
Sep 28, 2005 11136 11118 11038 11042 178,088,608 -24.90(-0.22%)
Sep 27, 2005 11013 11090 11006 11067 163,521,408 +61.70(+0.56%)
Sep 26, 2005 10883 11036 10867 11006 135,991,008 +101.20(+0.93%)
Sep 23, 2005 10829 10905 10788 10904 145,274,096 +33.50(+0.31%)
Sep 22, 2005 11005 11007 10847 10871 167,244,400 -86.30(-0.79%)
Sep 21, 2005 10976 11014 10904 10957 133,990,096 +53.60(+0.49%)
Sep 20, 2005 10991 11049 10904 10904 175,394,000 -121.20(-1.10%)
Sep 19, 2005 11056 11076 10991 11025 137,002,304 +34.10(+0.31%)
Sep 16, 2005 10989 11028 10966 10991 298,064,096 +24.30(+0.22%)
Sep 15, 2005 10958 10981 10923 10966 177,515,600 +33.90(+0.31%)
Sep 14, 2005 10855 10932 10825 10932 130,928,096 +107.20(+0.99%)
Sep 13, 2005 10915 10916 10822 10825 128,578,400 -60.00(-0.55%)
Sep 12, 2005 10898 10921 10869 10885 102,815,400 -13.00(-0.12%)
Sep 09, 2005 10829 10898 10777 10898 116,811,296 +121.00(+1.12%)
Sep 08, 2005 10844 10863 10777 10777 151,747,296 -32.90(-0.30%)
Sep 07, 2005 10795 10826 10752 10810 157,845,296 +12.00(+0.11%)
Sep 06, 2005 10757 10799 10744 10798 138,833,792 +26.20(+0.24%)
Sep 02, 2005 10777 10813 10732 10772 97,234,496 -41.40(-0.38%)
Sep 01, 2005 10676 10841 10669 10813 139,387,808 +144.40(+1.35%)
Aug 31, 2005 10580 10694 10573 10669 139,404,992 +95.80(+0.91%)
Aug 30, 2005 10526 10588 10507 10573 116,430,704 +14.70(+0.14%)
Aug 29, 2005 10529 10569 10484 10558 90,159,200 +74.30(+0.71%)
Aug 26, 2005 10540 10583 10484 10484 102,509,200 -54.80(-0.52%)
Aug 25, 2005 10509 10556 10490 10539 110,148,000 +29.20(+0.28%)
Aug 24, 2005 10492 10540 10471 10510 142,379,104 +29.70(+0.28%)
Aug 23, 2005 10572 10570 10480 10480 117,690,400 -45.50(-0.43%)
Aug 22, 2005 10552 10594 10502 10526 97,576,496 +23.40(+0.22%)
Aug 19, 2005 10458 10515 10391 10502 94,205,400 +110.80(+1.07%)
Aug 18, 2005 10499 10510 10373 10391 113,230,400 -109.40(-1.04%)
Aug 17, 2005 10519 10578 10491 10501 124,630,400 -34.10(-0.32%)
Aug 16, 2005 10628 10651 10535 10535 129,754,704 -115.90(-1.09%)
Aug 15, 2005 10669 10683 10611 10651 105,240,496 -32.40(-0.30%)
Aug 12, 2005 10720 10718 10635 10683 146,027,904 -16.80(-0.16%)
Aug 11, 2005 10697 10729 10671 10700 172,274,496 +28.50(+0.27%)
Aug 10, 2005 10608 10684 10586 10671 160,703,296 +85.50(+0.81%)
Aug 09, 2005 10618 10638 10581 10586 143,373,408 -28.50(-0.27%)
Aug 08, 2005 10603 10683 10550 10614 146,490,896 +63.90(+0.61%)
Aug 05, 2005 10630 10635 10550 10550 108,723,696 -76.20(-0.72%)
Aug 04, 2005 10592 10627 10552 10627 156,586,496 +27.90(+0.26%)
Aug 03, 2005 10581 10621 10569 10599 166,918,592 -22.40(-0.21%)
Aug 02, 2005 10492 10643 10422 10621 139,676,192 +198.30(+1.90%)
Aug 01, 2005 10423 10423 10423 10423 0 +0.00(+0.00%)
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%)
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.