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, 2004 10456 10470 10415 10469 59,968,200 +13.30(+0.13%)
Mar 30, 2004 10428 10555 10428 10456 83,018,600 +0.00(+0.00%)
Mar 29, 2004 10428 10555 10428 10456 0 +23.50(+0.23%)
Mar 27, 2004 10348 10494 10334 10432 93,152,800 +87.20(+0.84%)
Mar 26, 2004 10162 10372 10162 10345 142,041,792 +183.10(+1.80%)
Mar 25, 2004 10054 10163 10054 10162 91,623,000 +107.80(+1.07%)
Mar 24, 2004 9928 10063 9928 10054 93,718,800 +125.58(+1.26%)
Mar 23, 2004 10033 10033 9866 9928 80,441,600 +0.00(+0.00%)
Mar 22, 2004 10033 10033 9866 9928 0 -111.38(-1.11%)
Mar 20, 2004 9953 10061 9953 10040 78,669,000 +87.69(+0.88%)
Mar 19, 2004 9959 9959 9874 9952 67,726,200 -7.40(-0.07%)
Mar 18, 2004 9868 9980 9867 9959 116,580,400 +82.12(+0.83%)
Mar 17, 2004 9794 9891 9794 9877 85,004,000 +85.94(+0.88%)
Mar 16, 2004 9837 9839 9767 9791 54,206,000 +0.00(+0.00%)
Mar 15, 2004 9837 9839 9767 9791 0 -45.98(-0.47%)
Mar 13, 2004 9724 9838 9724 9837 97,401,400 +111.50(+1.15%)
Mar 12, 2004 9979 9979 9726 9726 148,449,792 -252.88(-2.53%)
Mar 11, 2004 10079 10096 9976 9979 117,228,400 -100.49(-1.00%)
Mar 10, 2004 10096 10106 10039 10079 114,955,000 -16.70(-0.17%)
Mar 09, 2004 10195 10202 10086 10096 106,670,600 +0.00(+0.00%)
Mar 08, 2004 10195 10202 10086 10096 0 -99.10(-0.97%)
Mar 06, 2004 10196 10240 10147 10195 162,616,800 -1.20(-0.01%)
Mar 05, 2004 10053 10197 10053 10196 142,481,792 +143.00(+1.42%)
Mar 04, 2004 10106 10111 9968 10053 131,371,800 -53.20(-0.53%)
Mar 03, 2004 10157 10229 10098 10106 128,899,200 -50.70(-0.50%)
Mar 02, 2004 9992 10174 9992 10157 149,985,792 +0.00(+0.00%)
Mar 01, 2004 9992 10174 9992 10157 0 +165.30(+1.65%)
Feb 28, 2004 10004 10024 9965 9992 187,710,400 -11.80(-0.12%)
Feb 27, 2004 9928 10011 9919 10004 129,083,400 +76.93(+0.77%)
Feb 26, 2004 9854 9927 9854 9927 115,601,800 +71.64(+0.73%)
Feb 25, 2004 9764 9887 9700 9855 155,731,200 +90.64(+0.93%)
Feb 24, 2004 9891 9896 9713 9764 159,143,200 +0.00(+0.00%)
Feb 23, 2004 9891 9896 9713 9764 0 -124.34(-1.26%)
Feb 21, 2004 10072 10072 9804 9889 173,057,200 -183.47(-1.82%)
Feb 20, 2004 10126 10143 10060 10072 247,233,200 -52.80(-0.52%)
Feb 19, 2004 10111 10157 10091 10125 181,321,792 +25.00(+0.25%)
Feb 18, 2004 10008 10193 10008 10100 201,751,392 +95.30(+0.95%)
Feb 17, 2004 9982 10031 9977 10005 27,608,800 +0.00(+0.00%)
Feb 16, 2004 9982 10031 9977 10005 0 +21.83(+0.22%)
Feb 14, 2004 9960 9988 9912 9983 148,405,792 +22.82(+0.23%)
Feb 13, 2004 9875 9997 9862 9960 137,527,200 +84.73(+0.86%)
Feb 12, 2004 9807 9876 9760 9875 159,038,400 +70.38(+0.72%)
Feb 11, 2004 9882 9913 9802 9805 110,326,600 -77.41(-0.78%)
Feb 10, 2004 9811 9893 9811 9882 113,568,000 +0.00(+0.00%)
Feb 09, 2004 9811 9893 9811 9882 0 +71.58(+0.73%)
Feb 07, 2004 9674 9843 9674 9811 145,574,208 +0.00(+0.00%)
Feb 06, 2004 9674 9843 9674 9811 0 +136.59(+1.41%)
Feb 05, 2004 9703 9749 9658 9674 211,944,000 -28.67(-0.30%)
Feb 04, 2004 9641 9739 9641 9703 288,586,208 +68.99(+0.72%)
Feb 03, 2004 9430 9651 9430 9634 348,235,584 +0.00(+0.00%)
Feb 02, 2004 9430 9651 9430 9634 0 +205.09(+2.18%)
Jan 31, 2004 9444 9453 9370 9429 93,671,400 -15.46(-0.16%)
Jan 30, 2004 9546 9564 9362 9444 117,369,000 -106.90(-1.12%)
Jan 29, 2004 9612 9690 9550 9551 154,516,000 -61.01(-0.63%)
Jan 28, 2004 9564 9613 9525 9612 133,192,600 +48.23(+0.50%)
Jan 27, 2004 9480 9575 9474 9564 83,836,800 +0.00(+0.00%)
Jan 26, 2004 9480 9575 9474 9564 0 +83.67(+0.88%)
Jan 24, 2004 9498 9639 9464 9480 178,694,592 -16.77(-0.18%)
Jan 23, 2004 9428 9505 9402 9497 103,723,000 +69.21(+0.73%)
Jan 22, 2004 9323 9458 9323 9428 153,101,792 +104.98(+1.13%)
Jan 21, 2004 9243 9372 9243 9323 126,998,200 +80.25(+0.87%)
Jan 20, 2004 9194 9244 9185 9243 27,308,800 +0.00(+0.00%)
Jan 19, 2004 9194 9244 9185 9243 0 +48.76(+0.53%)
Jan 17, 2004 9138 9217 9134 9194 104,352,600 +58.65(+0.64%)
Jan 16, 2004 9173 9178 9110 9135 104,308,400 -36.50(-0.40%)
Jan 15, 2004 9142 9202 9107 9172 95,568,200 +30.08(+0.33%)
Jan 14, 2004 9129 9157 9117 9142 80,263,000 +12.53(+0.14%)
Jan 13, 2004 9111 9153 9105 9129 81,220,600 +0.00(+0.00%)
Jan 12, 2004 9111 9153 9105 9129 0 +26.23(+0.29%)
Jan 10, 2004 9167 9217 9051 9103 114,263,000 -66.99(-0.73%)
Jan 09, 2004 9100 9194 9100 9170 141,707,392 +71.59(+0.79%)
Jan 08, 2004 9038 9116 9035 9098 148,976,992 +59.76(+0.66%)
Jan 07, 2004 9054 9060 9015 9038 100,755,400 -15.65(-0.17%)
Jan 06, 2004 8821 9056 8821 9054 117,640,400 +0.00(+0.00%)
Jan 05, 2004 8821 9056 8821 9054 0 +235.92(+2.68%)
Jan 03, 2004 8795 8824 8777 8818 36,236,400 +0.00(+0.00%)
Jan 02, 2004 8795 8824 8777 8818 0 +22.91(+0.26%)
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.