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 (%)
Nov 29, 2003 7881 7896 7859 7859 77,700,096 -21.10(-0.27%)
Nov 28, 2003 7860 7888 7854 7880 1,350,100 +20.10(+0.26%)
Nov 27, 2003 7846 7870 7822 7860 142,020,192 +38.10(+0.49%)
Nov 26, 2003 7863 7880 7820 7822 126,309,104 -27.90(-0.36%)
Nov 25, 2003 7795 7850 7784 7850 101,188,496 +0.05(+0.00%)
Nov 24, 2003 7795 7850 7783 7850 0 +66.55(+0.86%)
Nov 22, 2003 7803 7835 7784 7784 101,169,504 -26.20(-0.34%)
Nov 21, 2003 7780 7843 7778 7810 126,592,000 +8.70(+0.11%)
Nov 20, 2003 7774 7805 7737 7801 128,963,696 +63.70(+0.82%)
Nov 19, 2003 7779 7787 7736 7737 124,467,600 -28.70(-0.37%)
Nov 18, 2003 7746 7767 7711 7766 116,587,696 +0.05(+0.00%)
Nov 17, 2003 7746 7767 7711 7766 0 +13.65(+0.18%)
Nov 15, 2003 7782 7811 7749 7752 114,081,600 -15.20(-0.20%)
Nov 14, 2003 7781 7797 7767 7768 113,179,800 -29.70(-0.38%)
Nov 13, 2003 7774 7799 7743 7797 115,286,896 +25.10(+0.32%)
Nov 12, 2003 7808 7816 7760 7772 79,040,200 -43.30(-0.55%)
Nov 11, 2003 7836 7860 7782 7816 86,681,000 +0.04(+0.00%)
Nov 10, 2003 7836 7860 7782 7815 0 -44.94(-0.57%)
Nov 08, 2003 7867 7878 7846 7860 127,171,296 -10.50(-0.13%)
Nov 07, 2003 7870 7885 7863 7871 113,031,104 +3.20(+0.04%)
Nov 06, 2003 7877 7909 7858 7868 135,949,696 +4.00(+0.05%)
Nov 05, 2003 7852 7874 7843 7864 150,504,496 +20.20(+0.26%)
Nov 04, 2003 7799 7859 7773 7844 124,035,904 +0.03(+0.00%)
Nov 03, 2003 7799 7859 7773 7843 0 +70.77(+0.91%)
Nov 01, 2003 7745 7781 7739 7773 131,744,096 +33.30(+0.43%)
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%)
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.