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 (%)
Apr 30, 2003 2942 2962 2942 2960 0 +9.65(+0.33%)
Apr 29, 2003 2949 2961 2944 2950 0 +13.43(+0.46%)
Apr 28, 2003 2904 2942 2904 2937 0 +12.68(+0.43%)
Apr 25, 2003 2935 2938 2908 2924 0 -13.20(-0.45%)
Apr 24, 2003 2961 2973 2932 2937 0 -10.10(-0.34%)
Apr 23, 2003 2997 3009 2943 2947 0 -38.21(-1.28%)
Apr 22, 2003 2994 2998 2972 2986 0 -11.43(-0.38%)
Apr 21, 2003 2993 3002 2986 2997 0 +12.47(+0.42%)
Apr 17, 2003 3003 3012 2972 2984 0 -47.82(-1.58%)
Apr 16, 2003 3005 3037 3001 3032 0 +34.94(+1.17%)
Apr 15, 2003 3011 3019 2949 2997 0 -0.49(-0.02%)
Apr 11, 2003 3030 3048 2963 2998 0 -37.46(-1.23%)
Apr 10, 2003 3137 3137 3022 3035 0 -105.92(-3.37%)
Apr 09, 2003 3161 3165 3127 3141 0 -33.61(-1.06%)
Apr 08, 2003 3206 3209 3173 3175 0 -40.38(-1.26%)
Apr 07, 2003 3182 3222 3181 3215 0 +47.54(+1.50%)
Apr 05, 2003 3151 3169 3131 3168 0 +16.54(+0.52%)
Apr 04, 2003 3131 3155 3120 3151 0 +34.17(+1.10%)
Apr 03, 2003 3084 3120 3080 3117 0 +36.04(+1.17%)
Apr 02, 2003 3038 3090 3038 3081 0 +32.23(+1.06%)
Apr 01, 2003 3107 3107 3040 3049 0 +0.00(+0.00%)
Mar 31, 2003 3107 3107 3040 3049 0 -66.72(-2.14%)
Mar 29, 2003 3115 3130 3099 3115 0 -1.35(-0.04%)
Mar 28, 2003 3139 3146 3115 3117 0 -26.79(-0.85%)
Mar 27, 2003 3148 3165 3140 3144 0 +3.16(+0.10%)
Mar 26, 2003 3123 3143 3103 3140 0 +0.06(+0.00%)
Mar 25, 2003 3216 3216 3138 3140 0 +0.00(+0.00%)
Mar 24, 2003 3216 3216 3138 3140 0 -59.79(-1.87%)
Mar 22, 2003 3196 3209 3180 3200 0 +7.22(+0.23%)
Mar 21, 2003 3119 3198 3118 3193 0 +71.75(+2.30%)
Mar 20, 2003 3104 3129 3104 3121 0 +0.00(+0.00%)
Mar 19, 2003 3104 3129 3104 3121 0 +36.27(+1.18%)
Mar 18, 2003 3115 3115 3049 3085 0 +0.00(+0.00%)
Mar 17, 2003 3115 3115 3049 3085 0 -23.33(-0.75%)
Mar 14, 2003 3113 3127 3086 3108 0 -1.84(-0.06%)
Mar 13, 2003 3152 3159 3107 3110 0 -44.83(-1.42%)
Mar 12, 2003 3117 3159 3100 3155 0 +29.03(+0.93%)
Mar 11, 2003 3153 3162 3116 3126 0 +0.00(+0.00%)
Mar 10, 2003 3153 3162 3116 3126 0 -27.18(-0.86%)
Mar 08, 2003 3182 3182 3143 3153 0 -37.29(-1.17%)
Mar 07, 2003 3245 3245 3186 3190 0 -35.75(-1.11%)
Mar 06, 2003 3233 3236 3190 3226 0 -18.70(-0.58%)
Mar 05, 2003 3271 3272 3240 3245 0 -32.47(-0.99%)
Mar 04, 2003 3302 3312 3275 3277 0 +0.00(+0.00%)
Mar 03, 2003 3302 3312 3275 3277 0 -6.39(-0.19%)
Mar 01, 2003 3295 3317 3270 3284 0 +6.32(+0.19%)
Feb 28, 2003 3255 3283 3251 3277 0 +16.86(+0.52%)
Feb 27, 2003 3291 3293 3259 3260 0 -21.44(-0.65%)
Feb 26, 2003 3317 3317 3279 3282 0 -40.25(-1.21%)
Feb 25, 2003 3318 3342 3318 3322 0 +0.00(+0.00%)
Feb 24, 2003 3318 3342 3318 3322 0 +14.97(+0.45%)
Feb 22, 2003 3303 3314 3295 3307 0 +3.98(+0.12%)
Feb 21, 2003 3302 3308 3285 3303 0 +1.18(+0.04%)
Feb 20, 2003 3303 3318 3301 3302 0 +12.95(+0.39%)
Feb 19, 2003 3284 3302 3284 3289 0 +6.64(+0.20%)
Feb 18, 2003 3249 3287 3249 3282 0 +0.00(+0.00%)
Feb 17, 2003 3249 3287 3249 3282 0 +59.04(+1.83%)
Feb 15, 2003 3251 3254 3218 3223 0 +0.00(+0.00%)
Feb 14, 2003 3251 3254 3218 3223 0 -24.10(-0.74%)
Feb 13, 2003 3264 3264 3236 3248 0 -13.96(-0.43%)
Feb 12, 2003 3270 3279 3250 3261 0 +4.61(+0.14%)
Feb 11, 2003 3281 3281 3252 3257 0 +0.00(+0.00%)
Feb 10, 2003 3281 3281 3252 3257 0 -22.91(-0.70%)
Feb 08, 2003 3309 3310 3277 3280 0 -25.67(-0.78%)
Feb 07, 2003 3257 3311 3257 3305 0 +49.36(+1.52%)
Feb 06, 2003 3269 3277 3239 3256 0 -22.05(-0.67%)
Feb 05, 2003 3284 3295 3272 3278 0 -1.70(-0.05%)
Feb 04, 2003 3265 3283 3251 3280 0 +0.00(+0.00%)
Feb 03, 2003 3265 3283 3251 3280 0 +29.45(+0.91%)
Feb 01, 2003 3216 3257 3199 3250 0 +30.50(+0.95%)
Jan 31, 2003 3247 3256 3217 3220 0 -18.14(-0.56%)
Jan 30, 2003 3274 3276 3226 3238 0 -29.82(-0.91%)
Jan 29, 2003 3247 3269 3210 3268 0 +20.13(+0.62%)
Jan 28, 2003 3284 3286 3222 3248 0 +0.00(+0.00%)
Jan 27, 2003 3284 3286 3222 3248 0 -40.15(-1.22%)
Jan 25, 2003 3332 3341 3282 3288 0 -40.32(-1.21%)
Jan 24, 2003 3352 3360 3324 3328 0 -28.86(-0.86%)
Jan 23, 2003 3364 3367 3346 3357 0 +2.90(+0.09%)
Jan 22, 2003 3348 3357 3337 3354 0 +12.25(+0.37%)
Jan 21, 2003 3365 3368 3338 3342 0 +0.00(+0.00%)
Jan 20, 2003 3365 3368 3338 3342 0 -28.50(-0.85%)
Jan 18, 2003 3378 3383 3366 3370 0 -3.13(-0.09%)
Jan 17, 2003 3358 3377 3353 3374 0 +15.83(+0.47%)
Jan 16, 2003 3333 3360 3333 3358 0 +22.34(+0.67%)
Jan 15, 2003 3335 3342 3321 3335 0 +8.19(+0.25%)
Jan 14, 2003 3355 3357 3324 3327 0 +0.00(+0.00%)
Jan 13, 2003 3355 3357 3324 3327 0 -31.83(-0.95%)
Jan 11, 2003 3417 3417 3342 3359 0 -25.21(-0.74%)
Jan 10, 2003 3367 3388 3366 3384 0 +26.33(+0.78%)
Jan 09, 2003 3340 3362 3339 3358 0 +27.37(+0.82%)
Jan 08, 2003 3350 3352 3320 3330 0 -4.39(-0.13%)
Jan 07, 2003 3365 3365 3330 3335 0 +0.00(+0.00%)
Jan 06, 2003 3365 3365 3330 3335 0 -22.65(-0.67%)
Jan 04, 2003 3380 3387 3352 3358 0 -7.52(-0.22%)
Jan 03, 2003 3400 3407 3363 3365 0 +0.00(+0.00%)
Jan 02, 2003 3400 3407 3363 3365 0 -12.22(-0.36%)
Jan 01, 2003 3376 3398 3375 3377 0 +2.31(+0.07%)
Dec 31, 2002 3389 3389 3360 3375 0 +0.00(+0.00%)
Dec 30, 2002 3389 3389 3360 3375 0 -23.03(-0.68%)
Dec 28, 2002 3394 3414 3394 3398 0 +15.36(+0.45%)
Dec 27, 2002 3361 3399 3360 3383 0 +0.00(+0.00%)
Dec 26, 2002 3361 3399 3360 3383 0 +29.87(+0.89%)
Dec 25, 2002 3329 3359 3318 3353 0 +23.16(+0.70%)
Dec 24, 2002 3347 3351 3322 3330 0 +0.00(+0.00%)
Dec 23, 2002 3347 3351 3322 3330 0 -7.61(-0.23%)
Dec 21, 2002 3339 3356 3329 3337 0 +3.36(+0.10%)
Dec 20, 2002 3333 3346 3313 3334 0 +0.55(+0.02%)
Dec 19, 2002 3321 3349 3319 3333 0 +22.25(+0.67%)
Dec 18, 2002 3339 3348 3302 3311 0 -17.33(-0.52%)
Dec 17, 2002 3360 3371 3324 3328 0 +0.00(+0.00%)
Dec 16, 2002 3360 3371 3324 3328 0 -14.58(-0.44%)
Dec 14, 2002 3335 3349 3329 3343 0 +18.49(+0.56%)
Dec 13, 2002 3309 3331 3299 3324 0 +21.21(+0.64%)
Dec 12, 2002 3299 3324 3287 3303 0 +13.59(+0.41%)
Dec 11, 2002 3257 3295 3241 3290 0 +20.37(+0.62%)
Dec 10, 2002 3321 3349 3265 3269 0 +0.00(+0.00%)
Dec 09, 2002 3321 3349 3265 3269 0 -36.98(-1.12%)
Dec 07, 2002 3236 3310 3236 3306 0 +76.56(+2.37%)
Dec 06, 2002 3187 3250 3187 3230 0 +22.37(+0.70%)
Dec 05, 2002 3244 3244 3189 3207 0 -22.78(-0.71%)
Dec 04, 2002 3277 3292 3223 3230 0 -40.22(-1.23%)
Dec 03, 2002 3248 3277 3239 3270 0 +0.00(+0.00%)
Dec 02, 2002 3248 3277 3239 3270 0 +41.54(+1.29%)
Nov 30, 2002 3225 3245 3196 3229 0 +8.07(+0.25%)
Nov 29, 2002 3192 3230 3192 3221 0 +46.64(+1.47%)
Nov 28, 2002 3193 3207 3158 3174 0 -13.65(-0.43%)
Nov 27, 2002 3191 3211 3181 3188 0 +12.20(+0.38%)
Nov 26, 2002 3147 3183 3140 3176 0 +0.00(+0.00%)
Nov 25, 2002 3147 3183 3140 3176 0 +33.95(+1.08%)
Nov 23, 2002 3132 3163 3131 3142 0 +40.25(+1.30%)
Nov 22, 2002 3090 3110 3090 3101 0 +25.88(+0.84%)
Nov 21, 2002 3066 3084 3061 3075 0 +0.00(+0.00%)
Nov 20, 2002 3066 3084 3061 3075 0 +18.32(+0.60%)
Nov 19, 2002 3047 3071 3041 3057 0 +0.00(+0.00%)
Nov 18, 2002 3047 3071 3041 3057 0 +23.25(+0.77%)
Nov 16, 2002 2997 3038 2997 3034 0 +47.35(+1.59%)
Nov 15, 2002 2964 2992 2964 2987 0 +25.90(+0.87%)
Nov 14, 2002 2972 2978 2957 2961 0 -0.58(-0.02%)
Nov 13, 2002 2942 2964 2936 2961 0 +13.20(+0.45%)
Nov 12, 2002 2955 2959 2942 2948 0 +0.00(+0.00%)
Nov 11, 2002 2955 2959 2942 2948 0 -8.80(-0.30%)
Nov 09, 2002 2965 2967 2951 2957 0 -18.42(-0.62%)
Nov 08, 2002 2984 2994 2958 2975 0 +0.00(+0.00%)
Nov 07, 2002 2984 2994 2958 2975 0 -7.13(-0.24%)
Nov 06, 2002 2994 2994 2967 2982 0 -5.19(-0.17%)
Nov 05, 2002 2987 2995 2975 2988 0 +0.00(+0.00%)
Nov 04, 2002 2987 2995 2975 2988 0 +37.00(+1.25%)
Nov 02, 2002 2957 2962 2929 2951 0 +1.26(+0.04%)
Nov 01, 2002 2909 2955 2901 2949 0 +60.73(+2.10%)
Oct 31, 2002 2898 2908 2884 2889 0 +3.36(+0.12%)
Oct 30, 2002 2847 2891 2847 2885 0 +50.82(+1.79%)
Oct 29, 2002 2876 2876 2828 2834 0 +0.00(+0.00%)
Oct 28, 2002 2876 2876 2828 2834 0 -41.12(-1.43%)
Oct 25, 2002 2904 2907 2856 2876 0 -32.52(-1.12%)
Oct 24, 2002 2944 2958 2906 2908 0 -40.91(-1.39%)
Oct 23, 2002 2963 2969 2941 2949 0 -17.01(-0.57%)
Oct 22, 2002 2996 2997 2963 2966 0 -32.04(-1.07%)
Oct 21, 2002 3012 3019 2993 2998 0 -11.75(-0.39%)
Oct 18, 2002 3028 3039 3002 3010 0 +3.62(+0.12%)
Oct 17, 2002 2996 3011 2980 3006 0 +11.15(+0.37%)
Oct 16, 2002 3025 3031 2992 2995 0 -8.40(-0.28%)
Oct 14, 2002 2996 3013 2993 3003 0 +7.62(+0.25%)
Oct 11, 2002 2991 3006 2989 2996 0 +26.28(+0.89%)
Oct 10, 2002 2954 2973 2935 2969 0 +12.60(+0.43%)
Oct 09, 2002 2982 2993 2953 2957 0 -16.46(-0.55%)
Oct 08, 2002 2954 2979 2954 2973 0 +20.57(+0.70%)
Oct 07, 2002 2939 2958 2927 2953 0 +22.27(+0.76%)
Oct 04, 2002 2935 2942 2916 2931 0 -7.55(-0.26%)
Oct 03, 2002 2964 2970 2922 2938 0 -21.60(-0.73%)
Oct 01, 2002 2976 2987 2949 2960 0 -31.70(-1.06%)
Sep 30, 2002 3030 3030 2988 2991 0 -45.90(-1.51%)
Sep 27, 2002 3020 3039 3013 3037 0 +22.57(+0.75%)
Sep 26, 2002 3011 3038 3011 3015 0 -6.39(-0.21%)
Sep 25, 2002 2974 3024 2974 3021 0 -1.17(-0.04%)
Sep 24, 2002 3006 3032 2993 3022 0 +0.97(+0.03%)
Sep 23, 2002 3031 3036 3008 3021 0 -3.07(-0.10%)
Sep 20, 2002 3010 3031 2994 3024 0 -15.95(-0.52%)
Sep 19, 2002 3071 3071 3028 3040 0 -29.48(-0.96%)
Sep 18, 2002 3084 3095 3062 3070 0 -34.12(-1.10%)
Sep 17, 2002 3078 3108 3078 3104 0 +27.89(+0.91%)
Sep 16, 2002 3108 3110 3072 3076 0 -22.93(-0.74%)
Sep 13, 2002 3116 3127 3094 3099 0 -32.40(-1.03%)
Sep 12, 2002 3126 3137 3120 3131 0 +5.68(+0.18%)
Sep 11, 2002 3097 3130 3097 3126 0 +36.19(+1.17%)
Sep 09, 2002 3122 3126 3082 3089 0 -51.64(-1.64%)
Sep 06, 2002 3176 3177 3131 3141 0 -40.36(-1.27%)
Sep 05, 2002 3185 3197 3166 3181 0 +8.12(+0.26%)
Sep 04, 2002 3145 3181 3127 3173 0 +13.58(+0.43%)
Sep 03, 2002 3190 3193 3150 3160 0 -27.49(-0.86%)
Sep 02, 2002 3207 3228 3179 3187 0 +6.03(+0.19%)
Aug 30, 2002 3111 3185 3110 3181 0 +67.07(+2.15%)
Aug 29, 2002 3099 3118 3092 3114 0 +14.78(+0.48%)
Aug 28, 2002 3094 3103 3078 3099 0 +1.53(+0.05%)
Aug 27, 2002 3128 3143 3094 3098 0 -25.75(-0.82%)
Aug 26, 2002 3119 3131 3111 3124 0 +4.42(+0.14%)
Aug 23, 2002 3083 3121 3083 3119 0 +38.48(+1.25%)
Aug 22, 2002 3094 3110 3078 3081 0 -3.68(-0.12%)
Aug 21, 2002 3084 3110 3082 3084 0 -5.20(-0.17%)
Aug 20, 2002 3071 3095 3068 3090 0 +25.54(+0.83%)
Aug 19, 2002 3073 3080 3061 3064 0 -1.86(-0.06%)
Aug 16, 2002 3031 3071 3031 3066 0 +45.20(+1.50%)
Aug 14, 2002 3033 3037 3013 3021 0 -15.70(-0.52%)
Aug 13, 2002 3009 3067 3009 3036 0 +28.55(+0.95%)
Aug 12, 2002 2973 3014 2973 3008 0 +31.51(+1.06%)
Aug 09, 2002 2975 2983 2932 2976 0 +26.25(+0.89%)
Aug 08, 2002 3015 3019 2946 2950 0 -59.39(-1.97%)
Aug 07, 2002 3042 3055 3004 3009 0 -13.78(-0.46%)
Aug 06, 2002 2998 3027 2982 3023 0 +11.91(+0.40%)
Aug 05, 2002 2997 3019 2980 3011 0 +26.34(+0.88%)
Aug 02, 2002 2960 2992 2933 2985 0 +9.20(+0.31%)
Aug 01, 2002 2998 3019 2966 2976 0 -11.84(-0.40%)
Jul 31, 2002 2981 2998 2932 2988 0 -3.26(-0.11%)
Jul 30, 2002 3043 3081 2983 2991 0 -39.15(-1.29%)
Jul 29, 2002 3040 3040 2955 3030 0 +5.71(+0.19%)
Jul 26, 2002 3079 3084 3012 3024 0 -70.61(-2.28%)
Jul 25, 2002 3149 3170 3091 3095 0 -12.52(-0.40%)
Jul 24, 2002 3163 3168 3105 3107 0 -69.45(-2.19%)
Jul 23, 2002 3142 3179 3135 3177 0 +23.59(+0.75%)
Jul 22, 2002 3213 3213 3147 3153 0 -76.93(-2.38%)
Jul 19, 2002 3240 3251 3227 3230 0 -15.47(-0.48%)
Jul 18, 2002 3224 3253 3215 3246 0 +29.67(+0.92%)
Jul 17, 2002 3232 3237 3193 3216 0 -13.11(-0.41%)
Jul 16, 2002 3280 3287 3224 3229 0 -49.53(-1.51%)
Jul 15, 2002 3303 3306 3259 3279 0 -27.12(-0.82%)
Jul 12, 2002 3296 3318 3294 3306 0 +15.27(+0.46%)
Jul 11, 2002 3332 3332 3288 3291 0 -41.80(-1.25%)
Jul 10, 2002 3359 3367 3328 3332 0 -26.22(-0.78%)
Jul 09, 2002 3357 3362 3343 3359 0 +0.92(+0.03%)
Jul 08, 2002 3336 3367 3332 3358 0 +27.05(+0.81%)
Jul 05, 2002 3322 3335 3310 3331 0 +13.84(+0.42%)
Jul 04, 2002 3322 3338 3314 3317 0 +6.58(+0.20%)
Jul 03, 2002 3283 3314 3280 3310 0 +25.15(+0.77%)
Jul 02, 2002 3276 3297 3274 3285 0 -3.67(-0.11%)
Jul 01, 2002 3246 3293 3246 3289 0 +44.01(+1.36%)
Jun 28, 2002 3231 3253 3222 3245 0 +27.55(+0.86%)
Jun 27, 2002 3199 3222 3190 3217 0 +36.26(+1.14%)
Jun 26, 2002 3214 3214 3181 3181 0 -33.45(-1.04%)
Jun 25, 2002 3226 3244 3194 3214 0 -17.28(-0.53%)
Jun 24, 2002 3238 3238 3211 3232 0 -11.13(-0.34%)
Jun 21, 2002 3268 3268 3233 3243 0 -21.27(-0.65%)
Jun 20, 2002 3223 3276 3223 3264 0 +21.76(+0.67%)
Jun 19, 2002 3284 3306 3222 3242 0 -42.28(-1.29%)
Jun 18, 2002 3337 3362 3282 3285 0 -38.96(-1.17%)
Jun 17, 2002 3350 3350 3319 3324 0 +11.43(+0.35%)
Jun 14, 2002 3312 3322 3296 3312 0 +0.91(+0.03%)
Jun 13, 2002 3359 3370 3307 3311 0 -33.25(-0.99%)
Jun 12, 2002 3359 3378 3337 3344 0 -18.01(-0.54%)
Jun 11, 2002 3340 3369 3323 3362 0 +82.93(+2.53%)
Jun 10, 2002 3231 3283 3231 3279 0 +61.73(+1.92%)
Jun 07, 2002 3247 3247 3206 3218 0 -41.55(-1.27%)
Jun 06, 2002 3277 3282 3229 3259 0 +3.79(+0.12%)
Jun 05, 2002 3201 3269 3201 3256 0 +63.92(+2.00%)
Jun 04, 2002 3161 3196 3161 3192 0 +30.51(+0.97%)
Jun 03, 2002 3162 3186 3149 3161 0 +35.36(+1.13%)
May 31, 2002 3136 3140 3098 3126 0 -10.16(-0.32%)
May 30, 2002 3162 3192 3132 3136 0 -24.35(-0.77%)
May 29, 2002 3156 3180 3108 3160 0 +13.41(+0.43%)
May 28, 2002 3232 3232 3140 3147 0 -96.58(-2.98%)
May 27, 2002 3264 3264 3201 3243 0 -12.21(-0.38%)
May 24, 2002 3153 3262 3153 3256 0 +141.57(+4.55%)
May 23, 2002 3194 3194 3107 3114 0 -61.44(-1.93%)
May 22, 2002 3188 3199 3144 3175 0 -11.04(-0.35%)
May 21, 2002 3266 3266 3128 3187 0 -96.28(-2.93%)
May 20, 2002 3344 3362 3275 3283 0 -50.95(-1.53%)
May 17, 2002 3357 3373 3311 3334 0 -21.85(-0.65%)
May 16, 2002 3399 3405 3342 3356 0 -39.98(-1.18%)
May 15, 2002 3422 3436 3382 3396 0 -24.74(-0.72%)
May 14, 2002 3451 3459 3412 3420 0 -22.16(-0.64%)
May 13, 2002 3437 3447 3430 3442 0 +11.17(+0.33%)
May 10, 2002 3455 3457 3414 3431 0 -30.69(-0.89%)
May 09, 2002 3458 3478 3448 3462 0 +26.95(+0.78%)
May 08, 2002 3434 3454 3433 3435 0 +11.31(+0.33%)
May 07, 2002 3378 3426 3372 3424 0 +39.40(+1.16%)
May 06, 2002 3386 3395 3376 3384 0 +3.74(+0.11%)
May 03, 2002 3373 3385 3365 3381 0 +8.05(+0.24%)
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.