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 (%)
Sep 30, 2004 10980 11038 10942 10957 89,856,200 -22.90(-0.21%)
Sep 29, 2004 10844 11020 10844 10980 137,108,400 +136.90(+1.26%)
Sep 28, 2004 10685 10845 10660 10843 124,343,400 +155.80(+1.46%)
Sep 27, 2004 10853 10853 10648 10688 89,950,800 -168.80(-1.55%)
Sep 24, 2004 10815 10873 10810 10856 86,477,400 +45.00(+0.42%)
Sep 23, 2004 10778 10822 10772 10811 87,934,600 +34.20(+0.32%)
Sep 22, 2004 10850 10850 10732 10777 92,313,200 -73.20(-0.67%)
Sep 21, 2004 10803 10883 10801 10850 117,452,200 +46.70(+0.43%)
Sep 20, 2004 10790 10860 10749 10804 97,967,600 +13.20(+0.12%)
Sep 17, 2004 10661 10851 10661 10790 112,635,400 +129.60(+1.22%)
Sep 16, 2004 10701 10701 10648 10661 66,775,800 +0.00(+0.00%)
Sep 15, 2004 10701 10701 10648 10661 66,775,800 -40.10(-0.37%)
Sep 14, 2004 10620 10702 10602 10701 69,725,600 +80.60(+0.76%)
Sep 13, 2004 10662 10749 10616 10620 67,324,600 -41.10(-0.39%)
Sep 10, 2004 10553 10723 10553 10662 82,177,200 +108.10(+1.02%)
Sep 09, 2004 10539 10590 10518 10553 84,176,000 +15.40(+0.15%)
Sep 08, 2004 10487 10561 10487 10538 123,521,200 +51.20(+0.49%)
Sep 07, 2004 10378 10518 10378 10487 101,592,400 +110.70(+1.07%)
Sep 06, 2004 10335 10378 10335 10376 7,211,200 +41.10(+0.40%)
Sep 03, 2004 10423 10438 10335 10335 48,313,800 -87.60(-0.84%)
Sep 02, 2004 10330 10432 10312 10423 67,301,800 +92.80(+0.90%)
Sep 01, 2004 10264 10373 10261 10330 78,170,600 +65.50(+0.64%)
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%)
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.