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 (%)
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%)
Aug 01, 2003 7226 7258 7216 7219 79,131,104 -39.30(-0.54%)
Jul 31, 2003 7230 7263 7205 7258 128,923,200 +52.90(+0.73%)
Jul 30, 2003 7211 7228 7195 7205 143,022,704 -22.40(-0.31%)
Jul 29, 2003 7268 7284 7216 7227 124,624,496 -57.10(-0.78%)
Jul 28, 2003 7280 7294 7263 7284 133,801,200 +21.90(+0.30%)
Jul 25, 2003 7262 7278 7233 7263 127,745,400 +11.20(+0.15%)
Jul 24, 2003 7252 7312 7231 7251 173,284,992 +20.10(+0.28%)
Jul 23, 2003 7205 7233 7185 7231 125,997,400 +46.10(+0.64%)
Jul 22, 2003 7149 7198 7110 7185 124,098,000 +49.20(+0.69%)
Jul 21, 2003 7118 7137 7114 7136 108,470,496 +21.30(+0.30%)
Jul 18, 2003 7079 7116 7069 7115 109,246,096 +45.30(+0.64%)
Jul 17, 2003 7066 7083 7041 7069 130,222,000 -12.60(-0.18%)
Jul 16, 2003 7120 7124 7076 7082 117,349,504 -34.10(-0.48%)
Jul 15, 2003 7149 7152 7106 7116 126,685,600 +0.10(+0.00%)
Jul 14, 2003 7112 7134 7078 7116 98,976,200 +38.40(+0.54%)
Jul 11, 2003 7069 7098 7052 7078 121,288,096 +6.10(+0.09%)
Jul 10, 2003 7101 7117 7064 7072 105,999,000 -45.80(-0.64%)
Jul 09, 2003 7082 7137 7081 7117 142,679,008 +27.70(+0.39%)
Jul 08, 2003 7070 7094 7067 7090 145,599,504 +21.20(+0.30%)
Jul 07, 2003 7022 7075 7001 7068 115,835,696 +66.50(+0.95%)
Jul 04, 2003 7000 7009 6990 7002 727,000 +2.10(+0.03%)
Jul 03, 2003 6992 7024 6987 7000 84,949,400 +9.50(+0.14%)
Jul 02, 2003 6997 7013 6981 6990 119,735,000 +7.20(+0.10%)
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.