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 (%)
Dec 31, 2003 5853 5921 5763 5792 34,200 -5.48(-0.09%)
Dec 30, 2003 5725 5814 5725 5797 18,800 +0.00(+0.00%)
Dec 29, 2003 5725 5814 5725 5797 0 +98.09(+1.72%)
Dec 27, 2003 5651 5705 5651 5699 24,400 +0.00(+0.00%)
Dec 26, 2003 5651 5705 5651 5699 0 +57.32(+1.02%)
Dec 25, 2003 5566 5648 5560 5642 30,800 +77.59(+1.39%)
Dec 24, 2003 5590 5616 5551 5564 29,000 -13.63(-0.24%)
Dec 23, 2003 5548 5590 5544 5578 29,200 +0.00(+0.00%)
Dec 22, 2003 5548 5590 5544 5578 0 +36.61(+0.66%)
Dec 20, 2003 5487 5556 5487 5541 33,000 +86.35(+1.58%)
Dec 19, 2003 5432 5466 5407 5455 30,800 +36.77(+0.68%)
Dec 18, 2003 5437 5458 5401 5418 23,600 -18.82(-0.35%)
Dec 17, 2003 5374 5445 5351 5437 30,800 +46.17(+0.86%)
Dec 16, 2003 5367 5399 5351 5391 24,400 +0.00(+0.00%)
Dec 15, 2003 5367 5399 5351 5391 0 +75.07(+1.41%)
Dec 13, 2003 5321 5344 5284 5316 26,400 +15.85(+0.30%)
Dec 12, 2003 5307 5317 5254 5300 25,600 +14.42(+0.27%)
Dec 11, 2003 5235 5301 5221 5286 29,000 +56.20(+1.07%)
Dec 10, 2003 5143 5232 5143 5229 21,600 +97.80(+1.91%)
Dec 09, 2003 5145 5163 5090 5132 29,400 +0.00(+0.00%)
Dec 08, 2003 5145 5163 5090 5132 0 -0.18(-0.00%)
Dec 06, 2003 5246 5263 5125 5132 31,400 -94.18(-1.80%)
Dec 05, 2003 5229 5252 5175 5226 32,200 +4.00(+0.08%)
Dec 04, 2003 5194 5247 5178 5222 25,400 +35.82(+0.69%)
Dec 03, 2003 5188 5205 5124 5186 33,400 +25.23(+0.49%)
Dec 02, 2003 5087 5167 5083 5161 51,200 +0.00(+0.00%)
Dec 01, 2003 5087 5167 5083 5161 0 +116.03(+2.30%)
Nov 29, 2003 4995 5051 4991 5045 30,800 +55.78(+1.12%)
Nov 28, 2003 4907 5000 4907 4989 38,800 +0.00(+0.00%)
Nov 27, 2003 4907 5000 4907 4989 0 +94.45(+1.93%)
Nov 26, 2003 4845 4900 4843 4895 22,200 +72.44(+1.50%)
Nov 25, 2003 4852 4858 4804 4822 20,600 +0.00(+0.00%)
Nov 24, 2003 4852 4858 4804 4822 0 -16.39(-0.34%)
Nov 22, 2003 4771 4852 4737 4839 29,600 +67.31(+1.41%)
Nov 21, 2003 4841 4879 4764 4771 28,800 -52.50(-1.09%)
Nov 20, 2003 4868 4868 4801 4824 31,400 -67.40(-1.38%)
Nov 19, 2003 4956 4981 4875 4891 26,800 -49.10(-0.99%)
Nov 18, 2003 4907 4960 4883 4940 23,400 +0.00(+0.00%)
Nov 17, 2003 4907 4960 4883 4940 0 +74.40(+1.53%)
Nov 15, 2003 4949 4961 4854 4866 32,600 -83.33(-1.68%)
Nov 14, 2003 5052 5053 4941 4949 33,400 -56.61(-1.13%)
Nov 13, 2003 5041 5060 4998 5006 27,200 -24.87(-0.49%)
Nov 12, 2003 4999 5039 4989 5031 29,000 +32.07(+0.64%)
Nov 11, 2003 4962 5018 4910 4999 34,200 +0.00(+0.00%)
Nov 10, 2003 4962 5018 4910 4999 0 +27.00(+0.54%)
Nov 08, 2003 5071 5093 4966 4972 25,200 -75.97(-1.51%)
Nov 07, 2003 5080 5118 5030 5048 34,000 -17.37(-0.34%)
Nov 06, 2003 5117 5128 5022 5065 36,400 -32.93(-0.65%)
Nov 05, 2003 5096 5135 5056 5098 44,200 +34.81(+0.69%)
Nov 04, 2003 4947 5069 4947 5063 40,800 +0.00(+0.00%)
Nov 03, 2003 4947 5069 4947 5063 0 +156.16(+3.18%)
Nov 01, 2003 4787 4913 4779 4907 32,200 +126.35(+2.64%)
Oct 31, 2003 4752 4806 4736 4781 42,200 +36.42(+0.77%)
Oct 30, 2003 4733 4748 4684 4744 34,200 +36.30(+0.77%)
Oct 29, 2003 4710 4748 4666 4708 34,600 +9.52(+0.20%)
Oct 28, 2003 4802 4814 4689 4698 31,400 +0.00(+0.00%)
Oct 27, 2003 4802 4814 4689 4698 0 -59.09(-1.24%)
Oct 24, 2003 4654 4772 4600 4757 38,400 +108.96(+2.34%)
Oct 23, 2003 4744 4756 4635 4648 31,000 -92.79(-1.96%)
Oct 22, 2003 4773 4802 4705 4741 34,000 -14.52(-0.31%)
Oct 21, 2003 4868 4881 4727 4756 39,400 -95.95(-1.98%)
Oct 20, 2003 4951 4951 4839 4852 31,000 -78.86(-1.60%)
Oct 17, 2003 4912 4949 4902 4931 35,400 +43.21(+0.88%)
Oct 16, 2003 4887 4922 4865 4887 39,200 +32.06(+0.66%)
Oct 15, 2003 4791 4868 4739 4855 31,800 +73.23(+1.53%)
Oct 14, 2003 4866 4901 4765 4782 37,600 -67.24(-1.39%)
Oct 13, 2003 4788 4860 4787 4849 29,600 +80.37(+1.69%)
Oct 10, 2003 4735 4781 4730 4769 33,200 +70.22(+1.49%)
Oct 09, 2003 4643 4710 4643 4699 25,400 +63.82(+1.38%)
Oct 08, 2003 4647 4667 4587 4635 28,800 +1.92(+0.04%)
Oct 07, 2003 4645 4688 4601 4633 33,400 +1.55(+0.03%)
Oct 06, 2003 4568 4637 4552 4631 26,400 +78.47(+1.72%)
Oct 03, 2003 4465 4557 4465 4553 33,000 +97.84(+2.20%)
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.