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 30, 2003 6840 6868 6835 6860 182,372,704 +23.20(+0.34%)
May 29, 2003 6833 6865 6825 6837 151,599,696 +0.40(+0.01%)
May 28, 2003 6853 6861 6832 6836 126,527,296 -4.00(-0.06%)
May 27, 2003 6777 6848 6765 6840 132,205,400 +55.30(+0.82%)
May 26, 2003 6783 6798 6783 6785 940,800 +2.00(+0.03%)
May 23, 2003 6760 6797 6759 6783 130,432,200 +3.60(+0.05%)
May 22, 2003 6730 6794 6726 6779 138,908,992 +52.90(+0.79%)
May 21, 2003 6712 6732 6691 6726 123,356,800 -5.70(-0.08%)
May 20, 2003 6708 6742 6683 6732 125,017,200 -9.90(-0.15%)
May 19, 2003 6742 6742 6742 6742 0 +0.00(+0.00%)
May 16, 2003 6746 6759 6726 6742 83,878,704 -16.40(-0.24%)
May 15, 2003 6755 6768 6741 6758 92,097,296 +16.00(+0.24%)
May 14, 2003 6723 6743 6700 6742 128,917,904 +39.50(+0.59%)
May 13, 2003 6701 6744 6692 6703 123,709,296 -14.60(-0.22%)
May 12, 2003 6650 6729 6646 6718 117,994,704 +67.50(+1.02%)
May 09, 2003 6628 6658 6621 6650 97,675,904 +29.20(+0.44%)
May 08, 2003 6638 6651 6617 6621 130,437,200 -29.80(-0.45%)
May 07, 2003 6686 6694 6650 6651 149,432,896 -43.10(-0.64%)
May 06, 2003 6669 6715 6660 6694 157,545,504 +34.00(+0.51%)
May 05, 2003 6638 6664 6618 6660 132,098,304 +41.60(+0.63%)
May 02, 2003 6563 6619 6555 6618 133,702,400 +48.80(+0.74%)
May 01, 2003 6584 6586 6539 6569 93,236,896 -16.80(-0.26%)
Apr 30, 2003 6555 6586 6545 6586 135,435,104 +40.70(+0.62%)
Apr 29, 2003 6556 6566 6535 6545 100,215,904 -3.30(-0.05%)
Apr 28, 2003 6533 6568 6522 6549 69,033,904 +27.00(+0.41%)
Apr 25, 2003 6554 6568 6511 6522 121,635,696 -39.90(-0.61%)
Apr 24, 2003 6618 6619 6562 6562 150,211,504 -55.30(-0.84%)
Apr 23, 2003 6608 6634 6583 6617 141,758,800 +34.00(+0.52%)
Apr 22, 2003 6557 6596 6544 6583 118,683,296 +12.10(+0.18%)
Apr 21, 2003 6549 6571 6526 6571 82,061,104 +45.12(+0.69%)
Apr 18, 2003 6526 0 -0.02(-0.00%)
Apr 17, 2003 6481 6528 6478 6526 116,397,800 +44.30(+0.68%)
Apr 16, 2003 6497 6505 6466 6481 145,996,608 -6.80(-0.10%)
Apr 15, 2003 6456 6494 6448 6488 93,487,600 +25.80(+0.40%)
Apr 14, 2003 6432 6462 6417 6462 115,078,800 +30.30(+0.47%)
Apr 11, 2003 6431 6446 6418 6432 90,331,696 +13.60(+0.21%)
Apr 10, 2003 6413 6421 6396 6418 126,651,600 +4.00(+0.06%)
Apr 09, 2003 6457 6464 6414 6414 124,366,496 -24.20(-0.38%)
Apr 08, 2003 6435 6444 6413 6439 135,858,304 +4.40(+0.07%)
Apr 07, 2003 6462 6492 6395 6434 113,013,296 +39.30(+0.61%)
Apr 05, 2003 6400 6418 6386 6395 96,183,000 -1.60(-0.03%)
Apr 04, 2003 6412 6415 6385 6397 124,097,504 -14.60(-0.23%)
Apr 03, 2003 6389 6418 6334 6411 147,105,600 +76.10(+1.20%)
Apr 02, 2003 6351 6355 6316 6335 98,750,200 -8.20(-0.13%)
Apr 01, 2003 6342 6380 6321 6343 113,120,304 +10.70(+0.17%)
Mar 31, 2003 6342 6379 6332 6333 0 -46.90(-0.74%)
Mar 29, 2003 6335 6384 6321 6380 107,953,000 +26.10(+0.41%)
Mar 28, 2003 6345 6369 6313 6353 113,728,600 -3.60(-0.06%)
Mar 27, 2003 6386 6390 6353 6357 95,541,000 -28.00(-0.44%)
Mar 26, 2003 6379 6397 6334 6385 100,553,200 +21.00(+0.33%)
Mar 25, 2003 6493 6536 6364 6364 94,148,896 -0.04(-0.00%)
Mar 24, 2003 6493 6536 6364 6364 0 -171.86(-2.63%)
Mar 22, 2003 6520 6551 6476 6536 188,639,392 +60.30(+0.93%)
Mar 21, 2003 6452 6490 6436 6476 111,923,800 +22.10(+0.34%)
Mar 20, 2003 6458 6474 6439 6454 125,452,000 +14.90(+0.23%)
Mar 19, 2003 6413 6445 6394 6439 122,339,696 +32.00(+0.50%)
Mar 18, 2003 6278 6416 6265 6407 105,540,000 -0.03(-0.00%)
Mar 17, 2003 6278 6416 6265 6407 0 +102.13(+1.62%)
Mar 15, 2003 6326 6348 6295 6304 105,649,696 +9.10(+0.14%)
Mar 14, 2003 6265 6316 6229 6295 107,642,496 +66.80(+1.07%)
Mar 13, 2003 6275 6298 6205 6229 100,530,304 -62.10(-0.99%)
Mar 12, 2003 6313 6329 6278 6291 99,119,400 +13.00(+0.21%)
Mar 11, 2003 6334 6360 6278 6278 82,316,000 +0.03(+0.00%)
Mar 10, 2003 6335 6360 6278 6278 0 -82.23(-1.29%)
Mar 08, 2003 6294 6360 6285 6360 105,892,896 +31.30(+0.49%)
Mar 07, 2003 6380 6390 6329 6329 111,012,704 -61.30(-0.96%)
Mar 06, 2003 6426 6443 6383 6390 106,260,800 -32.40(-0.50%)
Mar 05, 2003 6467 6472 6416 6422 110,977,000 -50.20(-0.78%)
Mar 04, 2003 6570 6598 6472 6472 84,635,800 -0.03(-0.00%)
Mar 03, 2003 6571 6597 6473 6473 0 -82.57(-1.26%)
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.