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 31, 2004 10200 10265 10182 10264 60,682,600 +64.80(+0.64%)
Aug 30, 2004 10225 10225 10171 10200 36,681,600 -25.60(-0.25%)
Aug 27, 2004 10199 10229 10194 10225 43,119,200 +26.70(+0.26%)
Aug 26, 2004 10236 10240 10197 10198 45,818,600 -39.50(-0.39%)
Aug 25, 2004 10223 10244 10173 10238 48,307,400 +15.20(+0.15%)
Aug 24, 2004 10170 10238 10170 10223 59,782,600 +53.50(+0.53%)
Aug 23, 2004 10143 10207 10143 10169 49,205,000 +25.80(+0.25%)
Aug 20, 2004 10098 10150 10090 10143 60,159,200 +43.80(+0.43%)
Aug 19, 2004 10080 10135 10071 10100 67,882,400 +19.10(+0.19%)
Aug 18, 2004 9994 10081 9974 10080 66,958,000 +83.47(+0.83%)
Aug 17, 2004 9903 10044 9903 9997 79,085,000 +97.51(+0.98%)
Aug 16, 2004 9790 9926 9789 9900 51,009,400 +108.90(+1.11%)
Aug 13, 2004 9815 9826 9789 9791 27,921,400 -22.04(-0.22%)
Aug 12, 2004 9847 9851 9808 9813 49,765,400 -37.27(-0.38%)
Aug 11, 2004 9911 9911 9815 9850 57,948,600 -60.91(-0.61%)
Aug 10, 2004 9814 9915 9814 9911 67,198,000 +96.78(+0.99%)
Aug 09, 2004 9866 9874 9809 9814 40,080,200 -52.07(-0.53%)
Aug 06, 2004 10067 10067 9864 9866 80,199,800 -200.77(-1.99%)
Aug 05, 2004 10076 10126 10066 10067 55,551,600 -8.90(-0.09%)
Aug 04, 2004 10204 10204 10016 10076 105,370,600 -129.80(-1.27%)
Aug 03, 2004 10174 10220 10115 10206 69,710,400 +31.70(+0.31%)
Aug 02, 2004 10116 10189 10097 10174 50,977,800 +57.50(+0.57%)
Jul 30, 2004 10060 10118 10039 10116 67,048,600 +56.10(+0.56%)
Jul 29, 2004 10092 10137 10057 10060 77,404,000 -30.30(-0.30%)
Jul 28, 2004 10120 10130 9966 10091 80,415,400 -29.40(-0.29%)
Jul 27, 2004 9928 10120 9928 10120 77,451,400 +198.60(+2.00%)
Jul 26, 2004 9908 9932 9902 9921 24,215,800 +13.73(+0.14%)
Jul 23, 2004 9989 9989 9908 9908 40,246,800 -79.66(-0.80%)
Jul 22, 2004 9988 10004 9952 9987 59,781,400 +0.27(+0.00%)
Jul 21, 2004 10021 10103 9982 9987 74,639,000 -38.04(-0.38%)
Jul 20, 2004 9922 10025 9901 10025 104,999,000 +103.94(+1.05%)
Jul 19, 2004 9919 9965 9910 9921 63,765,000 -2.76(-0.03%)
Jul 16, 2004 9881 9988 9881 9924 70,666,800 +48.35(+0.49%)
Jul 15, 2004 9843 9876 9817 9876 76,614,000 +32.55(+0.33%)
Jul 14, 2004 10031 10031 9838 9843 64,967,800 -190.88(-1.90%)
Jul 13, 2004 10090 10097 10025 10034 46,482,400 -56.50(-0.56%)
Jul 12, 2004 10043 10101 10032 10090 49,500,200 +48.10(+0.48%)
Jul 09, 2004 9989 10045 9989 10042 42,041,800 +67.18(+0.67%)
Jul 08, 2004 10031 10043 9975 9975 76,381,000 -66.88(-0.67%)
Jul 07, 2004 10121 10140 10038 10042 61,959,400 -79.10(-0.78%)
Jul 06, 2004 10222 10228 10118 10121 57,272,200 -101.40(-0.99%)
Jul 05, 2004 10236 10248 10222 10222 5,828,400 -18.30(-0.18%)
Jul 02, 2004 10263 10263 10194 10241 36,329,200 -20.20(-0.20%)
Jul 01, 2004 10282 10298 10232 10261 62,861,000 -20.80(-0.20%)
Jun 30, 2004 10137 10282 10137 10282 72,581,600 +144.40(+1.42%)
Jun 29, 2004 10136 10188 10114 10137 54,784,400 +0.40(+0.00%)
Jun 28, 2004 10145 10204 10130 10137 61,043,400 +8.20(+0.08%)
Jun 25, 2004 10182 10199 10119 10129 62,222,600 -53.70(-0.53%)
Jun 24, 2004 10138 10184 10137 10182 67,551,400 +44.60(+0.44%)
Jun 23, 2004 10140 10147 10066 10138 57,742,000 -2.30(-0.02%)
Jun 22, 2004 10188 10191 10139 10140 69,228,200 -47.70(-0.47%)
Jun 21, 2004 10217 10286 10186 10188 45,441,400 -36.50(-0.36%)
Jun 18, 2004 10175 10234 10158 10224 43,508,200 +49.10(+0.48%)
Jun 17, 2004 10152 10187 10106 10175 36,492,000 +23.70(+0.23%)
Jun 16, 2004 10236 10236 10145 10152 40,924,000 -69.10(-0.68%)
Jun 15, 2004 10094 10227 10094 10221 70,228,800 +127.70(+1.27%)
Jun 14, 2004 10214 10214 10083 10093 38,198,200 -121.50(-1.19%)
Jun 11, 2004 10230 10232 10207 10214 6,813,000 -16.00(-0.16%)
Jun 10, 2004 10219 10253 10204 10230 64,806,400 +11.50(+0.11%)
Jun 09, 2004 10336 10337 10206 10219 50,743,200 -117.10(-1.13%)
Jun 08, 2004 10368 10368 10276 10336 90,511,800 -32.50(-0.31%)
Jun 07, 2004 10058 10369 10058 10369 92,744,400 +311.00(+3.09%)
Jun 04, 2004 9908 10064 9908 10058 56,983,200 +150.01(+1.51%)
Jun 03, 2004 9981 9983 9900 9908 58,291,200 -74.30(-0.74%)
Jun 02, 2004 10044 10054 9982 9982 50,202,200 -61.41(-0.61%)
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.