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 (%)
Mar 31, 2005 9277 9305 9246 9280 107,000 -44.00(-0.47%)
Mar 30, 2005 9266 9331 9234 9324 110,800 +14.80(+0.16%)
Mar 25, 2005 9265 9329 9245 9309 91,000 +57.20(+0.62%)
Mar 24, 2005 9206 9277 9197 9252 126,400 -47.10(-0.51%)
Mar 23, 2005 9234 9306 9210 9299 136,000 +73.80(+0.80%)
Mar 22, 2005 9237 9287 9216 9225 141,000 -38.50(-0.42%)
Mar 19, 2005 9254 9301 9240 9264 165,000 +28.10(+0.30%)
Mar 18, 2005 9198 9261 9158 9236 156,600 +34.60(+0.38%)
Mar 17, 2005 9335 9337 9192 9201 184,600 -153.50(-1.64%)
Mar 16, 2005 9311 9359 9307 9355 139,200 +58.20(+0.63%)
Mar 15, 2005 9319 9361 9280 9296 117,800 -33.70(-0.36%)
Mar 12, 2005 9371 9386 9317 9330 109,800 +10.80(+0.12%)
Mar 11, 2005 9366 9367 9297 9319 161,000 -90.90(-0.97%)
Mar 10, 2005 9497 9527 9410 9410 162,400 -69.90(-0.74%)
Mar 09, 2005 9536 9542 9480 9480 134,600 -65.70(-0.69%)
Mar 08, 2005 9568 9582 9525 9546 121,000 +7.90(+0.08%)
Mar 05, 2005 9412 9538 9411 9538 136,400 +119.20(+1.27%)
Mar 04, 2005 9436 9461 9412 9419 155,400 -24.80(-0.26%)
Mar 03, 2005 9465 9468 9390 9444 133,200 -28.70(-0.30%)
Mar 02, 2005 9372 9476 9371 9472 139,600 +81.30(+0.87%)
Mar 01, 2005 9454 9467 9381 9391 141,200 -48.70(-0.52%)
Feb 26, 2005 9416 9445 9402 9440 152,000 +87.10(+0.93%)
Feb 25, 2005 9377 9380 9326 9353 146,400 -1.50(-0.02%)
Feb 24, 2005 9330 9357 9261 9354 192,800 +3.80(+0.04%)
Feb 23, 2005 9448 9455 9307 9350 228,200 -114.30(-1.21%)
Feb 22, 2005 9578 9596 9454 9465 136,000 -105.50(-1.10%)
Feb 19, 2005 9591 9606 9557 9570 129,800 -15.60(-0.16%)
Feb 18, 2005 9584 9638 9573 9586 162,200 +10.10(+0.11%)
Feb 17, 2005 9618 9620 9540 9576 196,000 -58.70(-0.61%)
Feb 16, 2005 9579 9648 9575 9634 135,400 +49.30(+0.51%)
Feb 15, 2005 9588 9592 9559 9585 107,800 -3.30(-0.03%)
Feb 12, 2005 9481 9588 9468 9588 151,600 +137.10(+1.45%)
Feb 11, 2005 9448 9480 9418 9451 137,000 +0.40(+0.00%)
Feb 10, 2005 9486 9487 9410 9451 146,800 -28.40(-0.30%)
Feb 09, 2005 9475 9490 9442 9479 164,600 +17.50(+0.18%)
Feb 08, 2005 9449 9487 9446 9462 182,200 +39.20(+0.42%)
Feb 05, 2005 9321 9422 9319 9422 167,000 +112.10(+1.20%)
Feb 04, 2005 9310 9332 9281 9310 143,600 +3.40(+0.04%)
Feb 03, 2005 9260 9316 9247 9307 132,000 +50.00(+0.54%)
Feb 02, 2005 9219 9257 9194 9257 124,800 +33.10(+0.36%)
Feb 01, 2005 9163 9225 9162 9224 150,000 +84.50(+0.92%)
Jan 29, 2005 9125 9165 9116 9139 141,200 +14.10(+0.15%)
Jan 28, 2005 9081 9125 9060 9125 183,800 +67.20(+0.74%)
Jan 27, 2005 9045 9075 9028 9058 139,000 +24.90(+0.28%)
Jan 26, 2005 8955 9046 8950 9033 155,200 +66.10(+0.74%)
Jan 25, 2005 8982 8984 8907 8967 146,400 -32.30(-0.36%)
Jan 22, 2005 9001 9030 8985 8999 176,000 -18.30(-0.20%)
Jan 21, 2005 9035 9056 9002 9018 139,200 -69.90(-0.77%)
Jan 20, 2005 9113 9137 9086 9088 127,400 -9.30(-0.10%)
Jan 19, 2005 9086 9105 9041 9097 161,400 +2.50(+0.03%)
Jan 18, 2005 9040 9094 9040 9094 105,000 +69.30(+0.77%)
Jan 15, 2005 8970 9034 8968 9025 133,400 +8.30(+0.09%)
Jan 14, 2005 8975 9017 8972 9017 127,800 +71.10(+0.79%)
Jan 13, 2005 8971 8984 8920 8946 165,400 -20.70(-0.23%)
Jan 12, 2005 9039 9052 8952 8966 180,600 -62.10(-0.69%)
Jan 11, 2005 9046 9059 9004 9028 113,600 -12.60(-0.14%)
Jan 08, 2005 9055 9073 9009 9041 174,000 +16.70(+0.19%)
Jan 06, 2005 9064 9066 9019 9024 150,800 -95.60(-1.05%)
Jan 05, 2005 9118 9140 9094 9120 110,400 -4.10(-0.04%)
Jan 04, 2005 9085 9154 9058 9124 102,200 +43.30(+0.48%)
Dec 31, 2004 9105 9119 9081 9081 117,400 -19.90(-0.22%)
Dec 30, 2004 9088 9101 9063 9101 62,600 +23.60(+0.26%)
Dec 29, 2004 9050 9077 9046 9077 44,200 +26.40(+0.29%)
Dec 28, 2004 9049 9076 9040 9051 54,800 -3.50(-0.04%)
Dec 24, 2004 9018 9054 9016 9054 117,600 +29.20(+0.32%)
Dec 23, 2004 8976 9031 8968 9025 118,000 +83.20(+0.93%)
Dec 22, 2004 8907 8942 8899 8942 102,000 +47.30(+0.53%)
Dec 21, 2004 8867 8923 8858 8894 105,800 +28.50(+0.32%)
Dec 18, 2004 8904 8926 8812 8866 244,000 -32.80(-0.37%)
Dec 17, 2004 8887 8911 8877 8899 151,000 +27.60(+0.31%)
Dec 16, 2004 8917 8932 8871 8871 126,600 -22.60(-0.25%)
Dec 15, 2004 8916 8932 8880 8894 128,600 +5.90(+0.07%)
Dec 14, 2004 8835 8892 8834 8888 128,400 +60.70(+0.69%)
Dec 11, 2004 8805 8831 8796 8827 106,200 +51.60(+0.59%)
Dec 10, 2004 8830 8844 8762 8776 162,600 -42.80(-0.49%)
Dec 08, 2004 8779 8838 8772 8818 133,200 +30.50(+0.35%)
Dec 04, 2004 8813 8840 8762 8788 175,400 -23.50(-0.27%)
Dec 03, 2004 8811 8829 8768 8811 156,600 +37.50(+0.43%)
Dec 02, 2004 8676 8798 8673 8774 141,600 +80.90(+0.93%)
Dec 01, 2004 8698 8729 8674 8693 160,600 -22.50(-0.26%)
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%)
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.