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 (%)
May 31, 2005 6666 6722 6648 6715 8,600 +51.56(+0.77%)
May 30, 2005 6697 6725 6643 6664 9,600 -44.17(-0.66%)
May 27, 2005 6690 6773 6689 6708 15,400 +36.94(+0.55%)
May 26, 2005 6599 6685 6588 6671 13,800 +73.18(+1.11%)
May 25, 2005 6567 6612 6538 6598 10,800 +32.23(+0.49%)
May 24, 2005 6563 6579 6523 6565 10,400 +25.54(+0.39%)
May 23, 2005 6504 6550 6499 6540 8,200 +40.33(+0.62%)
May 20, 2005 6462 6513 6439 6500 11,400 +20.56(+0.32%)
May 19, 2005 6461 6538 6460 6479 11,400 +31.94(+0.50%)
May 18, 2005 6457 6457 6381 6447 14,800 -19.00(-0.29%)
May 17, 2005 6545 6569 6451 6466 11,800 -62.03(-0.95%)
May 16, 2005 6457 6532 6457 6528 8,400 +76.49(+1.19%)
May 13, 2005 6448 6463 6419 6452 29,000 -5.28(-0.08%)
May 12, 2005 6443 6482 6432 6457 10,000 +11.69(+0.18%)
May 11, 2005 6420 6454 6381 6445 10,600 -9.58(-0.15%)
May 10, 2005 6486 6495 6440 6455 12,600 -26.64(-0.41%)
May 09, 2005 6392 6486 6392 6481 11,600 +92.87(+1.45%)
May 06, 2005 6367 6402 6334 6388 13,800 +28.83(+0.45%)
May 05, 2005 6322 6391 6322 6360 9,800 +70.10(+1.11%)
May 04, 2005 6219 6295 6219 6290 9,600 +72.78(+1.17%)
May 03, 2005 6200 6246 6189 6217 12,600 +21.62(+0.35%)
May 02, 2005 6183 6224 6141 6195 12,200 +40.71(+0.66%)
Apr 29, 2005 6283 6288 6138 6154 14,000 -129.76(-2.06%)
Apr 28, 2005 6272 6293 6233 6284 14,800 +5.70(+0.09%)
Apr 27, 2005 6324 6358 6258 6278 14,000 -61.48(-0.97%)
Apr 26, 2005 6374 6378 6324 6340 8,800 -37.87(-0.59%)
Apr 25, 2005 6339 6392 6308 6378 11,000 +31.28(+0.49%)
Apr 22, 2005 6330 6374 6303 6347 12,800 +47.37(+0.75%)
Apr 21, 2005 6249 6306 6174 6299 14,600 +55.46(+0.89%)
Apr 20, 2005 6170 6259 6151 6244 16,200 +108.88(+1.77%)
Apr 19, 2005 6181 6270 6121 6135 13,800 -21.92(-0.36%)
Apr 18, 2005 6221 6221 6118 6157 12,800 -91.56(-1.47%)
Apr 15, 2005 6340 6340 6232 6248 14,000 -216.27(-3.35%)
Apr 14, 2005 6465 6465 6465 6465 0 -3.31(-0.05%)
Apr 13, 2005 6467 6516 6449 6468 13,600 +3.31(+0.05%)
Apr 12, 2005 6407 6472 6404 6465 8,800 +67.09(+1.05%)
Apr 11, 2005 6426 6444 6382 6398 9,000 -82.02(-1.27%)
Apr 08, 2005 6545 6561 6457 6480 11,400 -66.10(-1.01%)
Apr 07, 2005 6629 6645 6531 6546 11,000 -60.77(-0.92%)
Apr 06, 2005 6556 6617 6552 6606 12,200 +56.12(+0.86%)
Apr 05, 2005 6612 6622 6533 6550 12,200 -54.13(-0.82%)
Apr 04, 2005 6617 6649 6586 6604 11,200 -0.62(-0.01%)
Apr 02, 2005 6507 6618 6469 6605 11,400 +112.22(+1.73%)
Apr 01, 2005 6405 6509 6405 6493 13,400 +111.42(+1.75%)
Mar 31, 2005 6371 6400 6321 6381 14,600 +13.54(+0.21%)
Mar 30, 2005 6513 6513 6327 6368 14,400 -142.88(-2.19%)
Mar 29, 2005 6471 6555 6471 6511 11,600 +0.00(+0.00%)
Mar 28, 2005 6471 6555 6471 6511 0 +67.87(+1.05%)
Mar 25, 2005 6456 6515 6413 6443 17,200 -11.59(-0.18%)
Mar 24, 2005 6534 6568 6436 6454 23,400 -80.99(-1.24%)
Mar 23, 2005 6656 6656 6520 6535 13,600 -121.24(-1.82%)
Mar 22, 2005 6716 6735 6634 6657 10,000 +0.00(+0.00%)
Mar 21, 2005 6716 6735 6634 6657 0 -43.65(-0.65%)
Mar 19, 2005 6665 6711 6596 6700 15,600 +30.82(+0.46%)
Mar 18, 2005 6719 6737 6643 6670 13,000 -77.36(-1.15%)
Mar 17, 2005 6757 6807 6732 6747 13,000 -5.57(-0.08%)
Mar 16, 2005 6816 6823 6730 6752 12,800 -57.59(-0.85%)
Mar 15, 2005 6855 6882 6795 6810 124,800 +0.00(+0.00%)
Mar 14, 2005 6855 6882 6795 6810 0 -43.69(-0.64%)
Mar 12, 2005 6921 6949 6839 6854 14,200 -53.92(-0.78%)
Mar 11, 2005 6889 6918 6850 6908 27,200 +14.83(+0.22%)
Mar 10, 2005 6896 6955 6843 6893 17,400 -22.27(-0.32%)
Mar 09, 2005 6886 6930 6873 6915 15,200 +36.11(+0.52%)
Mar 08, 2005 6864 6902 6855 6879 14,600 +0.00(+0.00%)
Mar 07, 2005 6864 6902 6855 6879 0 +29.50(+0.43%)
Mar 05, 2005 6799 6865 6799 6849 18,200 +64.76(+0.95%)
Mar 04, 2005 6701 6793 6691 6785 18,200 +97.83(+1.46%)
Mar 03, 2005 6659 6709 6647 6687 26,000 +35.81(+0.54%)
Mar 02, 2005 6726 6726 6628 6651 16,800 -62.78(-0.94%)
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.