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 (%)
Oct 31, 2003 7758 7764 7724 7739 149,209,296 +8.90(+0.12%)
Oct 30, 2003 7713 7748 7698 7730 130,982,304 +11.30(+0.15%)
Oct 29, 2003 7685 7719 7664 7719 122,963,296 +55.00(+0.72%)
Oct 28, 2003 7638 7676 7614 7664 112,558,000 +0.01(+0.00%)
Oct 27, 2003 7639 7676 7614 7664 0 +49.79(+0.65%)
Oct 24, 2003 7641 7651 7587 7614 149,548,800 -35.80(-0.47%)
Oct 23, 2003 7679 7711 7643 7650 122,576,400 -61.00(-0.79%)
Oct 22, 2003 7745 7768 7688 7711 124,504,000 -56.80(-0.73%)
Oct 21, 2003 7720 7768 7713 7768 124,034,704 +48.10(+0.62%)
Oct 20, 2003 7721 7745 7708 7720 86,303,400 +2.40(+0.03%)
Oct 17, 2003 7772 7793 7696 7718 107,379,000 -75.30(-0.97%)
Oct 16, 2003 7765 7793 7752 7793 125,777,400 +9.60(+0.12%)
Oct 15, 2003 7769 7819 7749 7783 150,327,600 +33.80(+0.44%)
Oct 14, 2003 7686 7749 7634 7749 121,247,696 +115.80(+1.52%)
Oct 13, 2003 7634 7634 7634 7634 0 +0.00(+0.00%)
Oct 10, 2003 7622 7635 7604 7634 89,772,000 +29.10(+0.38%)
Oct 09, 2003 7593 7620 7569 7604 141,954,896 +35.20(+0.47%)
Oct 08, 2003 7576 7593 7561 7569 118,486,000 +8.10(+0.11%)
Oct 07, 2003 7543 7582 7528 7561 138,558,704 -1.70(-0.02%)
Oct 06, 2003 7539 7564 7496 7563 99,168,400 +43.30(+0.58%)
Oct 03, 2003 7554 7586 7516 7520 118,666,000 -21.80(-0.29%)
Oct 02, 2003 7526 7555 7510 7541 114,579,600 +31.70(+0.42%)
Oct 01, 2003 7433 7512 7421 7510 119,800,000 +88.60(+1.19%)
Sep 30, 2003 7459 7456 7380 7421 142,700,496 -24.50(-0.33%)
Sep 29, 2003 7457 7471 7426 7446 125,554,400 +12.50(+0.17%)
Sep 26, 2003 7521 7521 7420 7433 145,471,904 -80.30(-1.07%)
Sep 25, 2003 7623 7622 7512 7513 160,885,904 -88.90(-1.17%)
Sep 24, 2003 7652 7667 7602 7602 159,408,896 -41.70(-0.55%)
Sep 23, 2003 7567 7649 7566 7644 108,131,296 +77.50(+1.02%)
Sep 22, 2003 7573 7602 7554 7566 128,535,000 -35.70(-0.47%)
Sep 19, 2003 7657 7647 7601 7602 187,382,800 +1.60(+0.02%)
Sep 18, 2003 7614 7617 7587 7601 126,210,200 -13.00(-0.17%)
Sep 17, 2003 7629 7658 7606 7614 130,416,304 -11.80(-0.15%)
Sep 16, 2003 7591 7628 7575 7625 151,438,000 +50.10(+0.66%)
Sep 15, 2003 7580 7596 7556 7575 128,131,200 -4.80(-0.06%)
Sep 12, 2003 7578 7598 7559 7580 135,340,800 -18.40(-0.24%)
Sep 11, 2003 7572 7602 7554 7598 117,905,104 +27.40(+0.36%)
Sep 10, 2003 7569 7615 7566 7571 178,729,296 -25.40(-0.33%)
Sep 09, 2003 7661 7662 7595 7596 214,334,208 -39.50(-0.52%)
Sep 08, 2003 7614 7643 7604 7636 164,914,800 +23.50(+0.31%)
Sep 05, 2003 7571 7623 7564 7612 165,083,200 +17.60(+0.23%)
Sep 04, 2003 7586 7595 7565 7595 200,947,104 +14.50(+0.19%)
Sep 03, 2003 7590 7598 7566 7580 192,786,896 +13.50(+0.18%)
Sep 02, 2003 7508 7569 7506 7567 115,698,496 +56.58(+0.75%)
Sep 01, 2003 7510 0 +0.02(+0.00%)
Aug 29, 2003 7524 7547 7508 7510 115,493,600 -6.70(-0.09%)
Aug 28, 2003 7516 7525 7490 7517 101,576,896 +16.40(+0.22%)
Aug 27, 2003 7469 7509 7443 7501 121,211,104 +57.80(+0.78%)
Aug 26, 2003 7440 7460 7407 7443 105,259,296 +1.60(+0.02%)
Aug 25, 2003 7458 7467 7426 7441 85,324,304 -26.00(-0.35%)
Aug 22, 2003 7538 7546 7467 7467 114,715,104 -49.30(-0.66%)
Aug 21, 2003 7504 7547 7491 7516 116,732,704 +25.40(+0.34%)
Aug 20, 2003 7454 7503 7450 7491 130,600,096 +16.20(+0.22%)
Aug 19, 2003 7427 7500 7411 7475 135,534,096 +63.60(+0.86%)
Aug 18, 2003 7400 7446 7391 7411 100,687,904 +20.70(+0.28%)
Aug 15, 2003 7377 7394 7376 7391 34,935,400 -3.20(-0.04%)
Aug 14, 2003 7374 7395 7366 7394 112,686,704 +21.50(+0.29%)
Aug 13, 2003 7352 7389 7351 7372 115,578,800 +18.30(+0.25%)
Aug 12, 2003 7314 7354 7311 7354 102,909,800 +36.20(+0.49%)
Aug 11, 2003 7260 7330 7252 7318 95,590,400 +65.80(+0.91%)
Aug 08, 2003 7187 7252 7180 7252 103,847,400 +71.70(+1.00%)
Aug 07, 2003 7152 7183 7123 7180 107,981,000 +41.20(+0.58%)
Aug 06, 2003 7161 7190 7125 7139 126,936,704 -50.40(-0.70%)
Aug 05, 2003 7225 7245 7189 7190 111,887,000 -29.10(-0.40%)
Aug 04, 2003 7219 7219 7219 7219 0 +0.00(+0.00%)
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.