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 7568 7597 7563 7591 58,074,600 +27.93(+0.37%)
Aug 28, 2003 7502 7567 7502 7563 79,088,600 +61.41(+0.82%)
Aug 27, 2003 7439 7515 7437 7502 58,925,600 +64.36(+0.87%)
Aug 26, 2003 7435 7449 7401 7438 47,849,400 +2.39(+0.03%)
Aug 25, 2003 7495 7495 7413 7435 40,689,800 -58.40(-0.78%)
Aug 22, 2003 7498 7541 7482 7494 68,784,800 -4.58(-0.06%)
Aug 21, 2003 7460 7517 7460 7498 77,198,400 +38.16(+0.51%)
Aug 20, 2003 7487 7489 7427 7460 95,411,600 -27.42(-0.37%)
Aug 19, 2003 7500 7524 7466 7488 91,021,000 -12.44(-0.17%)
Aug 18, 2003 7420 7502 7420 7500 0 +81.58(+1.10%)
Aug 15, 2003 7422 7459 7407 7418 0 -3.31(-0.04%)
Aug 14, 2003 7369 7470 7365 7422 72,243,000 +52.82(+0.72%)
Aug 13, 2003 7359 7394 7325 7369 59,381,800 +10.55(+0.14%)
Aug 12, 2003 7357 7364 7329 7358 42,913,200 +1.75(+0.02%)
Aug 11, 2003 7317 7364 7308 7357 29,378,600 +39.93(+0.55%)
Aug 08, 2003 7307 7347 7307 7317 39,802,600 +12.02(+0.16%)
Aug 07, 2003 7230 7306 7230 7305 56,988,200 +74.60(+1.03%)
Aug 06, 2003 7273 7273 7219 7230 46,536,400 -43.38(-0.60%)
Aug 05, 2003 7345 7357 7273 7273 49,757,600 -70.98(-0.97%)
Aug 04, 2003 7319 7349 7276 7344 40,675,000 +24.02(+0.33%)
Aug 01, 2003 7355 7355 7307 7320 37,292,400 -34.66(-0.47%)
Jul 31, 2003 7263 7369 7263 7355 80,611,800 +94.87(+1.31%)
Jul 30, 2003 7241 7271 7235 7260 52,710,600 +27.00(+0.37%)
Jul 29, 2003 7315 7316 7226 7233 70,274,400 -81.02(-1.11%)
Jul 28, 2003 7350 7355 7313 7314 63,012,800 -35.74(-0.49%)
Jul 25, 2003 7310 7356 7274 7350 58,668,000 +40.55(+0.55%)
Jul 24, 2003 7281 7358 7280 7309 139,990,000 +28.76(+0.40%)
Jul 23, 2003 7165 7281 7165 7281 111,538,000 +116.36(+1.62%)
Jul 22, 2003 7025 7169 7025 7164 96,276,200 +139.56(+1.99%)
Jul 21, 2003 7032 7036 7001 7025 44,594,400 -6.03(-0.09%)
Jul 18, 2003 6999 7044 6980 7031 50,208,800 +31.69(+0.45%)
Jul 17, 2003 7023 7024 6991 6999 89,130,000 -24.87(-0.35%)
Jul 16, 2003 7122 7129 7023 7024 75,677,800 -96.37(-1.35%)
Jul 15, 2003 7170 7192 7120 7120 59,489,400 -47.23(-0.66%)
Jul 14, 2003 7085 7168 7085 7168 55,785,200 +83.72(+1.18%)
Jul 11, 2003 7097 7108 7075 7084 40,668,000 -12.22(-0.17%)
Jul 10, 2003 7172 7172 7055 7096 78,455,200 -75.85(-1.06%)
Jul 09, 2003 7235 7235 7148 7172 85,030,200 -63.05(-0.87%)
Jul 08, 2003 7215 7235 7189 7235 111,894,400 +19.91(+0.28%)
Jul 07, 2003 7143 7222 7130 7215 86,435,600 +72.18(+1.01%)
Jul 04, 2003 7128 7143 7118 7143 7,838,600 +15.43(+0.22%)
Jul 03, 2003 7163 7163 7120 7127 40,595,800 -36.60(-0.51%)
Jul 02, 2003 7124 7180 7124 7164 67,779,800 +40.48(+0.57%)
Jul 01, 2003 7055 7141 7018 7124 87,139,800 +68.55(+0.97%)
Jun 30, 2003 7084 7094 7048 7055 63,679,800 -28.46(-0.40%)
Jun 27, 2003 7119 7126 7080 7083 65,347,800 -35.02(-0.49%)
Jun 26, 2003 7079 7119 7076 7118 60,067,400 +40.11(+0.57%)
Jun 25, 2003 7115 7178 7078 7078 85,169,200 -36.04(-0.51%)
Jun 24, 2003 7015 7115 7013 7114 85,278,000 +99.32(+1.42%)
Jun 23, 2003 7083 7083 6987 7015 73,494,800 -65.61(-0.93%)
Jun 20, 2003 7087 7100 7053 7081 76,058,200 -3.32(-0.05%)
Jun 19, 2003 7128 7135 7067 7084 68,801,200 -41.40(-0.58%)
Jun 18, 2003 7130 7184 7095 7125 99,230,400 -4.82(-0.07%)
Jun 17, 2003 7021 7130 7021 7130 119,234,400 +110.74(+1.58%)
Jun 16, 2003 6985 7029 6978 7019 0 +34.86(+0.50%)
Jun 13, 2003 7058 7058 6984 6985 134,018,000 -75.87(-1.07%)
Jun 12, 2003 6980 7060 6976 7060 80,758,800 +80.82(+1.16%)
Jun 11, 2003 6924 6982 6899 6980 69,325,800 +54.69(+0.79%)
Jun 10, 2003 6804 6925 6804 6925 78,140,200 +123.40(+1.81%)
Jun 09, 2003 6871 6882 6793 6802 52,548,800 -69.01(-1.00%)
Jun 06, 2003 6878 6963 6871 6871 97,260,600 -2.79(-0.04%)
Jun 05, 2003 6889 6904 6849 6873 101,653,800 -16.37(-0.24%)
Jun 04, 2003 6739 6895 6739 6890 107,623,800 +150.79(+2.24%)
Jun 03, 2003 6722 6746 6713 6739 54,616,400 +16.73(+0.25%)
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.