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 (%)
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%)
Mar 01, 2003 6589 6618 6549 6555 101,708,400 -27.10(-0.41%)
Feb 28, 2003 6526 6591 6508 6582 114,597,400 +73.90(+1.14%)
Feb 27, 2003 6482 6524 6472 6508 115,917,400 +4.80(+0.07%)
Feb 26, 2003 6483 6505 6444 6504 137,688,800 +1.20(+0.02%)
Feb 25, 2003 6557 6559 6498 6502 90,325,000 +0.00(+0.00%)
Feb 24, 2003 6557 6559 6498 6502 0 -56.30(-0.86%)
Feb 22, 2003 6572 6572 6531 6559 112,429,400 -7.50(-0.11%)
Feb 21, 2003 6587 6594 6556 6566 97,202,000 +6.40(+0.10%)
Feb 20, 2003 6579 6593 6552 6560 92,484,800 -32.90(-0.50%)
Feb 19, 2003 6565 6605 6562 6593 113,097,696 +28.50(+0.43%)
Feb 18, 2003 6487 6569 6487 6564 1,043,200 -0.01(-0.00%)
Feb 17, 2003 6514 6569 6487 6564 0 +77.01(+1.19%)
Feb 15, 2003 6453 6493 6441 6487 90,152,000 +34.00(+0.53%)
Feb 14, 2003 6449 6457 6428 6453 98,853,200 +0.60(+0.01%)
Feb 13, 2003 6485 6487 6450 6452 94,749,504 -21.50(-0.33%)
Feb 12, 2003 6452 6498 6444 6474 129,277,400 +29.90(+0.46%)
Feb 11, 2003 6488 6495 6436 6444 82,414,400 -0.01(-0.00%)
Feb 10, 2003 6488 6495 6436 6444 0 -33.59(-0.52%)
Feb 08, 2003 6522 6532 6474 6478 82,040,304 -11.60(-0.18%)
Feb 07, 2003 6512 6525 6474 6489 93,479,296 -31.70(-0.49%)
Feb 06, 2003 6570 6578 6521 6521 103,005,400 -23.90(-0.37%)
Feb 05, 2003 6559 6594 6520 6545 125,276,304 -48.80(-0.74%)
Feb 04, 2003 6591 6596 6570 6594 81,387,600 +0.02(+0.00%)
Feb 03, 2003 6591 6596 6569 6594 0 +24.18(+0.37%)
Feb 01, 2003 6532 6585 6524 6570 105,102,000 +23.20(+0.35%)
Jan 31, 2003 6588 6599 6543 6546 114,655,104 -26.90(-0.41%)
Jan 30, 2003 6540 6573 6478 6573 162,621,408 +3.10(+0.05%)
Jan 29, 2003 6572 6599 6548 6570 125,697,200 +13.60(+0.21%)
Jan 28, 2003 6630 6665 6556 6556 130,209,696 -0.02(-0.00%)
Jan 27, 2003 6630 6665 6557 6557 0 -108.38(-1.63%)
Jan 25, 2003 6737 6755 6657 6665 192,224,992 -72.50(-1.08%)
Jan 24, 2003 6753 6760 6716 6737 136,729,104 +16.10(+0.24%)
Jan 23, 2003 6691 6734 6685 6721 109,269,904 +30.50(+0.46%)
Jan 22, 2003 6772 6772 6691 6691 131,984,800 -49.60(-0.74%)
Jan 21, 2003 6756 6802 6740 6740 1,168,700 +0.03(+0.00%)
Jan 20, 2003 6749 6802 6740 6740 0 -15.53(-0.23%)
Jan 18, 2003 6789 6827 6750 6756 140,004,800 -71.10(-1.04%)
Jan 17, 2003 6803 6833 6795 6827 165,003,696 +25.60(+0.38%)
Jan 16, 2003 6815 6816 6767 6801 134,200,000 -9.60(-0.14%)
Jan 15, 2003 6810 6835 6803 6811 167,581,600 +1.10(+0.02%)
Jan 14, 2003 6837 6838 6796 6810 144,533,104 +0.02(+0.00%)
Jan 13, 2003 6837 6838 6796 6810 0 +8.08(+0.12%)
Jan 11, 2003 6748 6826 6742 6802 179,604,000 +29.60(+0.44%)
Jan 10, 2003 6747 6782 6723 6772 150,295,600 +49.10(+0.73%)
Jan 09, 2003 6774 6803 6722 6723 145,587,392 -79.70(-1.17%)
Jan 08, 2003 6841 6842 6793 6803 150,351,200 -34.50(-0.50%)
Jan 07, 2003 6796 6852 6773 6837 142,266,304 +0.03(+0.00%)
Jan 06, 2003 6795 6853 6773 6837 0 +64.57(+0.95%)
Jan 04, 2003 6740 6774 6733 6773 74,780,400 +32.60(+0.48%)
Jan 03, 2003 6632 6742 6614 6740 76,406,704 +0.05(+0.00%)
Jan 02, 2003 6632 6742 6615 6740 0 +125.55(+1.90%)
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.