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 (%)
Nov 29, 2003 8456 8590 8444 8554 69,003,400 +98.50(+1.16%)
Nov 28, 2003 8385 8459 8376 8456 13,322,200 +70.58(+0.84%)
Nov 27, 2003 8292 8405 8288 8385 69,468,800 +96.59(+1.17%)
Nov 26, 2003 8173 8309 8173 8289 99,065,600 +124.08(+1.52%)
Nov 25, 2003 8334 8381 8165 8165 103,448,800 +0.00(+0.00%)
Nov 24, 2003 8334 8381 8165 8165 0 -170.39(-2.04%)
Nov 22, 2003 8348 8348 8298 8335 45,345,000 +0.00(+0.00%)
Nov 21, 2003 8348 8348 8298 8335 0 -16.17(-0.19%)
Nov 20, 2003 8535 8536 8331 8351 101,967,400 -190.71(-2.23%)
Nov 19, 2003 8489 8548 8488 8542 64,345,400 +53.35(+0.63%)
Nov 18, 2003 8607 8607 8474 8489 56,702,200 +0.00(+0.00%)
Nov 17, 2003 8607 8607 8474 8489 0 -117.38(-1.36%)
Nov 15, 2003 8644 8660 8606 8606 72,761,800 -37.90(-0.44%)
Nov 14, 2003 8540 8652 8540 8644 102,857,800 +104.62(+1.23%)
Nov 13, 2003 8366 8543 8365 8539 106,206,800 +173.80(+2.08%)
Nov 12, 2003 8372 8372 8323 8366 68,420,400 -6.59(-0.08%)
Nov 11, 2003 8431 8434 8372 8372 55,613,400 +0.00(+0.00%)
Nov 10, 2003 8431 8434 8372 8372 0 -58.50(-0.69%)
Nov 08, 2003 8343 8456 8343 8431 122,613,600 +87.97(+1.05%)
Nov 07, 2003 8232 8348 8228 8343 100,100,600 +110.57(+1.34%)
Nov 06, 2003 8266 8282 8219 8232 92,869,400 -33.79(-0.41%)
Nov 05, 2003 8237 8325 8236 8266 139,762,400 +28.69(+0.35%)
Nov 04, 2003 8065 8244 8065 8237 133,653,000 +0.00(+0.00%)
Nov 03, 2003 8065 8244 8065 8237 0 +172.33(+2.14%)
Nov 01, 2003 8023 8065 8019 8065 104,473,000 +41.89(+0.52%)
Oct 31, 2003 7927 8054 7927 8023 85,966,800 +97.74(+1.23%)
Oct 30, 2003 7929 7960 7907 7925 90,069,600 -3.52(-0.04%)
Oct 29, 2003 7905 7931 7891 7929 96,813,000 +23.51(+0.30%)
Oct 28, 2003 7843 7913 7842 7905 0 +0.00(+0.00%)
Oct 27, 2003 7843 7913 7842 7905 0 +62.35(+0.79%)
Oct 24, 2003 7873 7873 7820 7843 94,511,200 -31.19(-0.40%)
Oct 23, 2003 7912 7912 7871 7874 61,494,600 -40.09(-0.51%)
Oct 22, 2003 7939 7939 7875 7914 82,402,400 -22.54(-0.28%)
Oct 21, 2003 7878 7943 7874 7937 80,269,600 +60.91(+0.77%)
Oct 20, 2003 7860 7880 7837 7876 49,406,600 +15.95(+0.20%)
Oct 17, 2003 7838 7885 7838 7860 63,587,200 +21.68(+0.28%)
Oct 16, 2003 7842 7863 7824 7838 59,776,800 -5.56(-0.07%)
Oct 15, 2003 7887 7912 7839 7844 65,156,200 -43.02(-0.55%)
Oct 14, 2003 7962 7962 7883 7887 70,490,800 -73.70(-0.93%)
Oct 13, 2003 7950 7971 7940 7960 47,453,600 +11.39(+0.14%)
Oct 10, 2003 7937 7963 7918 7949 59,042,200 +12.03(+0.15%)
Oct 09, 2003 7812 7999 7812 7937 98,903,400 +124.93(+1.60%)
Oct 08, 2003 7825 7853 7809 7812 61,218,600 -12.94(-0.17%)
Oct 07, 2003 7813 7834 7784 7825 55,686,400 +8.70(+0.11%)
Oct 06, 2003 7839 7839 7792 7816 43,087,400 -22.46(-0.29%)
Oct 03, 2003 7777 7876 7776 7839 66,968,200 +62.97(+0.81%)
Oct 02, 2003 7933 7938 7776 7776 79,460,600 -161.38(-2.03%)
Oct 01, 2003 7825 7948 7823 7937 0 +114.70(+1.47%)
Sep 30, 2003 7837 7852 7795 7822 76,826,400 -13.88(-0.18%)
Sep 29, 2003 7795 7836 7784 7836 37,678,400 +50.14(+0.64%)
Sep 26, 2003 7772 7800 7760 7786 50,282,200 +14.29(+0.18%)
Sep 25, 2003 7789 7794 7764 7772 136,972,608 -16.15(-0.21%)
Sep 24, 2003 7835 7861 7787 7788 61,942,600 -46.39(-0.59%)
Sep 23, 2003 7816 7838 7795 7834 51,017,800 +19.00(+0.24%)
Sep 22, 2003 7892 7892 7792 7815 48,886,600 -76.20(-0.97%)
Sep 19, 2003 7868 7902 7833 7892 64,311,400 +23.39(+0.30%)
Sep 18, 2003 7746 7869 7746 7868 69,871,000 +121.74(+1.57%)
Sep 17, 2003 7730 7747 7698 7747 80,226,600 +17.40(+0.23%)
Sep 15, 2003 7715 7740 7697 7729 44,432,200 +16.39(+0.21%)
Sep 12, 2003 7742 7742 7705 7713 53,859,800 -29.12(-0.38%)
Sep 11, 2003 7735 7749 7720 7742 75,470,800 +7.15(+0.09%)
Sep 10, 2003 7732 7753 7691 7735 68,462,600 +1.82(+0.02%)
Sep 09, 2003 7815 7817 7732 7733 64,204,600 -81.73(-1.05%)
Sep 08, 2003 7776 7833 7776 7815 75,571,400 +39.29(+0.51%)
Sep 05, 2003 7720 7779 7720 7775 70,814,200 +55.86(+0.72%)
Sep 04, 2003 7718 7747 7693 7719 63,804,200 +0.36(+0.00%)
Sep 03, 2003 7672 7780 7670 7719 103,441,600 +47.38(+0.62%)
Sep 02, 2003 7632 7673 7596 7672 90,706,800 +39.92(+0.52%)
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.