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 (%)
Jan 31, 2004 5841 5854 5686 5696 38,800 -107.08(-1.85%)
Jan 30, 2004 5865 5922 5774 5803 45,000 -73.30(-1.25%)
Jan 29, 2004 5981 6031 5815 5876 47,800 -117.01(-1.95%)
Jan 28, 2004 5854 6006 5792 5993 45,200 +0.00(+0.00%)
Jan 27, 2004 5854 6006 5792 5993 0 +176.42(+3.03%)
Jan 24, 2004 5646 5833 5597 5817 37,600 +222.90(+3.98%)
Jan 23, 2004 5794 5853 5568 5594 51,000 -164.45(-2.86%)
Jan 22, 2004 5927 5962 5728 5758 43,200 -163.92(-2.77%)
Jan 21, 2004 6100 6130 5900 5922 41,000 -141.99(-2.34%)
Jan 20, 2004 5967 6077 5871 6064 36,200 +0.00(+0.00%)
Jan 19, 2004 5967 6077 5871 6064 0 +117.91(+1.98%)
Jan 17, 2004 6069 6072 5914 5946 47,800 -117.72(-1.94%)
Jan 16, 2004 6220 6249 6045 6064 38,000 -130.20(-2.10%)
Jan 15, 2004 6162 6215 6162 6194 35,600 +61.14(+1.00%)
Jan 14, 2004 6085 6148 6012 6133 33,200 +65.21(+1.07%)
Jan 13, 2004 6152 6152 6037 6068 31,600 +0.00(+0.00%)
Jan 12, 2004 6152 6152 6037 6068 0 -51.83(-0.85%)
Jan 10, 2004 6242 6250 6097 6120 45,200 +11.05(+0.18%)
Jan 09, 2004 5992 6119 5992 6109 31,600 +151.52(+2.54%)
Jan 08, 2004 5970 5985 5871 5957 36,200 +13.38(+0.23%)
Jan 07, 2004 6069 6121 5916 5944 37,600 -95.36(-1.58%)
Jan 06, 2004 6050 6078 5965 6039 33,600 +0.00(+0.00%)
Jan 05, 2004 6050 6078 5965 6039 0 +12.41(+0.21%)
Jan 03, 2004 5944 6034 5944 6027 31,400 +0.00(+0.00%)
Jan 02, 2004 5944 6034 5944 6027 0 +187.63(+3.21%)
Jan 01, 2004 5812 5877 5802 5839 28,200 +47.11(+0.81%)
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%)
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.