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 2861 2861 2846 2849 0 -12.60(-0.44%)
Mar 28, 2003 2855 2875 2840 2861 0 +6.20(+0.22%)
Mar 27, 2003 2858 2863 2843 2855 0 -3.40(-0.12%)
Mar 26, 2003 2822 2858 2822 2858 0 +36.20(+1.28%)
Mar 25, 2003 2828 2828 2799 2822 0 -6.30(-0.22%)
Mar 24, 2003 2839 2852 2822 2828 0 -10.90(-0.38%)
Mar 21, 2003 2836 2849 2825 2839 0 +3.60(+0.13%)
Mar 20, 2003 2815 2851 2815 2836 0 +21.10(+0.75%)
Mar 19, 2003 2804 2827 2802 2815 0 +10.30(+0.37%)
Mar 18, 2003 2711 2804 2711 2804 0 +93.40(+3.45%)
Mar 17, 2003 2724 2732 2700 2711 0 -13.20(-0.48%)
Mar 14, 2003 2673 2732 2673 2724 0 +50.90(+1.90%)
Mar 13, 2003 2687 2687 2666 2673 0 -13.80(-0.51%)
Mar 12, 2003 2692 2694 2672 2687 0 -4.60(-0.17%)
Mar 11, 2003 2711 2711 2673 2692 0 -19.40(-0.72%)
Mar 10, 2003 2717 2729 2711 2711 0 -3.90(-0.14%)
Mar 07, 2003 2747 2747 2712 2715 0 -32.00(-1.16%)
Mar 06, 2003 2750 2761 2747 2747 0 -2.70(-0.10%)
Mar 05, 2003 2787 2787 2750 2750 0 -37.30(-1.34%)
Mar 04, 2003 2792 2792 2775 2787 0 -4.60(-0.16%)
Mar 03, 2003 2778 2796 2771 2792 0 +13.20(+0.48%)
Feb 28, 2003 2775 2804 2772 2778 0 +3.70(+0.13%)
Feb 27, 2003 2803 2803 2774 2775 0 -29.50(-1.05%)
Feb 26, 2003 2780 2804 2779 2804 0 +23.70(+0.85%)
Feb 25, 2003 2837 2837 2780 2780 0 -56.80(-2.00%)
Feb 24, 2003 2804 2843 2804 2837 0 +32.90(+1.17%)
Feb 21, 2003 2806 2813 2785 2804 0 -2.10(-0.07%)
Feb 20, 2003 2850 2850 2806 2806 0 -43.40(-1.52%)
Feb 19, 2003 2829 2857 2829 2850 0 +21.00(+0.74%)
Feb 18, 2003 2830 2844 2826 2829 0 -0.60(-0.02%)
Feb 17, 2003 2804 2832 2804 2830 0 +25.10(+0.90%)
Feb 14, 2003 2820 2820 2795 2804 0 -16.10(-0.57%)
Feb 13, 2003 2867 2867 2818 2820 0 -46.60(-1.63%)
Feb 12, 2003 2860 2876 2855 2867 0 +7.10(+0.25%)
Feb 11, 2003 2870 2879 2856 2860 0 -10.20(-0.36%)
Feb 10, 2003 2886 2886 2864 2870 0 -15.90(-0.55%)
Feb 07, 2003 2868 2886 2864 2886 0 +17.90(+0.62%)
Feb 06, 2003 2898 2900 2868 2868 0 -30.10(-1.04%)
Feb 05, 2003 2926 2926 2893 2898 0 -27.80(-0.95%)
Feb 04, 2003 2920 2946 2920 2926 0 +5.60(+0.19%)
Feb 03, 2003 2936 2941 2920 2920 0 -14.90(-0.51%)
Jan 31, 2003 2943 2943 2908 2935 0 -7.60(-0.26%)
Jan 30, 2003 2930 2945 2926 2943 0 +13.10(+0.45%)
Jan 29, 2003 2940 2957 2930 2930 0 -10.60(-0.36%)
Jan 28, 2003 3000 3000 2931 2940 0 -59.60(-1.99%)
Jan 24, 2003 2998 3004 2992 3000 0 +2.30(+0.08%)
Jan 23, 2003 2999 3000 2992 2998 0 -1.30(-0.04%)
Jan 22, 2003 3024 3024 2996 2999 0 -25.00(-0.83%)
Jan 21, 2003 3028 3033 3022 3024 0 -4.10(-0.14%)
Jan 20, 2003 3025 3034 3016 3028 0 +3.50(+0.12%)
Jan 17, 2003 3030 3038 3025 3025 0 -5.60(-0.18%)
Jan 16, 2003 3050 3050 3028 3030 0 -19.30(-0.63%)
Jan 15, 2003 3049 3055 3046 3050 0 +0.60(+0.02%)
Jan 14, 2003 3042 3057 3037 3049 0 +6.50(+0.21%)
Jan 13, 2003 3035 3049 3031 3042 0 +7.50(+0.25%)
Jan 10, 2003 3036 3050 3023 3035 0 -0.60(-0.02%)
Jan 09, 2003 3042 3042 3023 3036 0 -6.80(-0.22%)
Jan 08, 2003 3043 3054 3038 3042 0 -0.80(-0.03%)
Jan 07, 2003 3045 3062 3039 3043 0 -1.60(-0.05%)
Jan 06, 2003 3023 3054 3023 3045 0 +19.10(+0.63%)
Jan 03, 2003 2996 3026 2996 3026 0 +29.50(+0.98%)
Jan 02, 2003 2976 2997 2970 2996 0 +20.70(+0.70%)
Dec 31, 2002 2960 2979 2960 2976 0 +15.00(+0.51%)
Dec 30, 2002 2991 2991 2955 2960 0 -30.90(-1.03%)
Dec 27, 2002 2999 2999 2988 2991 0 -7.40(-0.25%)
Dec 24, 2002 2999 3003 2995 2999 0 -0.30(-0.01%)
Dec 23, 2002 2979 3002 2979 2999 0 +20.30(+0.68%)
Dec 20, 2002 2959 2987 2954 2979 0 +19.60(+0.66%)
Dec 19, 2002 2957 2965 2945 2959 0 +2.20(+0.07%)
Dec 18, 2002 2957 2960 2948 2957 0 -0.30(-0.01%)
Dec 17, 2002 2922 2962 2922 2957 0 +35.40(+1.21%)
Dec 16, 2002 2941 2941 2918 2922 0 -19.30(-0.66%)
Dec 13, 2002 2956 2956 2929 2941 0 -14.50(-0.49%)
Dec 12, 2002 2940 2956 2940 2956 0 +16.20(+0.55%)
Dec 11, 2002 2956 2968 2932 2940 0 -16.20(-0.55%)
Dec 10, 2002 2988 2988 2956 2956 0 -32.20(-1.08%)
Dec 09, 2002 2992 3018 2988 2988 0 -2.80(-0.09%)
Dec 06, 2002 3004 3004 2981 2991 0 -13.30(-0.44%)
Dec 05, 2002 2993 3012 2992 3004 0 +10.60(+0.35%)
Dec 04, 2002 3037 3037 2990 2993 0 -43.80(-1.44%)
Dec 03, 2002 3048 3048 3025 3037 0 -10.40(-0.34%)
Dec 02, 2002 3025 3048 3020 3048 0 +22.40(+0.74%)
Nov 29, 2002 3007 3025 3006 3025 0 +18.00(+0.60%)
Nov 28, 2002 2968 3012 2968 3007 0 +39.00(+1.31%)
Nov 27, 2002 2979 2979 2961 2968 0 -11.10(-0.37%)
Nov 26, 2002 3005 3005 2979 2979 0 -25.60(-0.85%)
Nov 25, 2002 2999 3009 2981 3005 0 +5.50(+0.18%)
Nov 22, 2002 2985 3006 2985 2999 0 +14.60(+0.49%)
Nov 21, 2002 2969 2987 2966 2985 0 +15.80(+0.53%)
Nov 20, 2002 2951 2969 2941 2969 0 +17.60(+0.60%)
Nov 19, 2002 2961 2963 2949 2951 0 -9.40(-0.32%)
Nov 18, 2002 2967 2972 2957 2961 0 -3.90(-0.13%)
Nov 15, 2002 2922 2965 2922 2965 0 +42.50(+1.45%)
Nov 14, 2002 2932 2947 2920 2922 0 -10.00(-0.34%)
Nov 13, 2002 2943 2948 2927 2932 0 -10.70(-0.36%)
Nov 12, 2002 2937 2945 2915 2943 0 +5.50(+0.19%)
Nov 11, 2002 2973 2973 2935 2937 0 -35.20(-1.18%)
Nov 08, 2002 3002 3002 2972 2973 0 -29.30(-0.98%)
Nov 07, 2002 3036 3036 2998 3002 0 -34.10(-1.12%)
Nov 06, 2002 3008 3039 3008 3036 0 +28.30(+0.94%)
Nov 05, 2002 3010 3026 3004 3008 0 -1.80(-0.06%)
Nov 04, 2002 2967 3015 2967 3010 0 +42.80(+1.44%)
Nov 01, 2002 2995 2995 2966 2967 0 -28.30(-0.94%)
Oct 31, 2002 2960 2995 2959 2995 0 +35.00(+1.18%)
Oct 30, 2002 2967 2967 2950 2960 0 -7.40(-0.25%)
Oct 29, 2002 2988 2989 2964 2967 0 -22.40(-0.75%)
Oct 28, 2002 2968 2994 2968 2990 0 +22.40(+0.75%)
Oct 25, 2002 2979 2979 2954 2967 0 -11.40(-0.38%)
Oct 24, 2002 2987 2997 2979 2979 0 -8.40(-0.28%)
Oct 23, 2002 2961 2988 2958 2987 0 +26.50(+0.90%)
Oct 22, 2002 2948 2976 2948 2961 0 +12.90(+0.44%)
Oct 21, 2002 2967 2968 2944 2948 0 -19.60(-0.66%)
Oct 18, 2002 2947 2984 2947 2967 0 +20.80(+0.71%)
Oct 17, 2002 2949 2957 2927 2947 0 -2.20(-0.07%)
Oct 16, 2002 2946 2975 2941 2949 0 +2.30(+0.08%)
Oct 15, 2002 2916 2946 2913 2946 0 +30.90(+1.06%)
Oct 14, 2002 2883 2921 2883 2916 0 +32.60(+1.13%)
Oct 11, 2002 2856 2888 2856 2883 0 +27.50(+0.96%)
Oct 10, 2002 2870 2870 2843 2856 0 -14.00(-0.49%)
Oct 09, 2002 2901 2908 2866 2870 0 -31.70(-1.09%)
Oct 08, 2002 2896 2908 2889 2901 0 +5.60(+0.19%)
Oct 07, 2002 2940 2940 2896 2896 0 -48.80(-1.66%)
Oct 04, 2002 2952 2953 2937 2944 0 -7.40(-0.25%)
Oct 03, 2002 2952 2952 2939 2952 0 +0.00(+0.00%)
Oct 02, 2002 2940 2971 2940 2952 0 +11.30(+0.38%)
Oct 01, 2002 2928 2943 2918 2940 0 +12.20(+0.42%)
Sep 30, 2002 2958 2958 2914 2928 0 -37.30(-1.26%)
Sep 27, 2002 2946 2977 2946 2966 0 +19.80(+0.67%)
Sep 26, 2002 2947 2972 2944 2946 0 -0.80(-0.03%)
Sep 25, 2002 2988 2988 2944 2947 0 -41.50(-1.39%)
Sep 24, 2002 3001 3001 2974 2988 0 -12.90(-0.43%)
Sep 23, 2002 3024 3024 3000 3001 0 -26.20(-0.87%)
Sep 20, 2002 3044 3044 3017 3027 0 -16.90(-0.56%)
Sep 19, 2002 3071 3071 3040 3044 0 -26.60(-0.87%)
Sep 18, 2002 3105 3105 3062 3071 0 -34.40(-1.11%)
Sep 17, 2002 3075 3105 3075 3105 0 +29.80(+0.97%)
Sep 16, 2002 3080 3087 3072 3075 0 -4.70(-0.15%)
Sep 13, 2002 3091 3091 3066 3080 0 -10.90(-0.35%)
Sep 12, 2002 3098 3098 3088 3091 0 -6.70(-0.22%)
Sep 11, 2002 3061 3098 3061 3098 0 +36.50(+1.19%)
Sep 10, 2002 3069 3071 3058 3061 0 -8.20(-0.27%)
Sep 09, 2002 3042 3074 3042 3069 0 +27.20(+0.89%)
Sep 06, 2002 3066 3066 3033 3042 0 -23.70(-0.77%)
Sep 05, 2002 3048 3075 3048 3066 0 +18.30(+0.60%)
Sep 04, 2002 3095 3095 3045 3048 0 -47.90(-1.55%)
Sep 03, 2002 3084 3095 3078 3095 0 +11.70(+0.38%)
Sep 02, 2002 3074 3085 3067 3084 0 +10.00(+0.33%)
Aug 30, 2002 3083 3089 3071 3074 0 -9.10(-0.30%)
Aug 29, 2002 3090 3090 3069 3083 0 -7.60(-0.25%)
Aug 28, 2002 3111 3117 3090 3090 0 -20.50(-0.66%)
Aug 27, 2002 3126 3140 3111 3111 0 -14.80(-0.47%)
Aug 26, 2002 3130 3130 3108 3126 0 -7.70(-0.25%)
Aug 23, 2002 3143 3150 3126 3133 0 -9.60(-0.31%)
Aug 22, 2002 3114 3146 3114 3143 0 +29.20(+0.94%)
Aug 21, 2002 3126 3129 3105 3114 0 -12.40(-0.40%)
Aug 20, 2002 3099 3134 3099 3126 0 +26.90(+0.87%)
Aug 19, 2002 3084 3108 3084 3099 0 +15.10(+0.49%)
Aug 16, 2002 3077 3096 3077 3084 0 +7.40(+0.24%)
Aug 15, 2002 3046 3082 3046 3077 0 +30.40(+1.00%)
Aug 14, 2002 3058 3058 3036 3046 0 -11.90(-0.39%)
Aug 13, 2002 3052 3063 3040 3058 0 +6.20(+0.20%)
Aug 12, 2002 3058 3065 3050 3052 0 -0.70(-0.02%)
Aug 09, 2002 3024 3067 3024 3053 0 +28.60(+0.95%)
Aug 08, 2002 2999 3024 2998 3024 0 +24.80(+0.83%)
Aug 07, 2002 2938 3001 2937 2999 0 +61.60(+2.10%)
Aug 06, 2002 2960 2960 2910 2938 0 -22.70(-0.77%)
Aug 05, 2002 2998 2998 2960 2960 0 -42.30(-1.41%)
Aug 02, 2002 3024 3024 2988 3003 0 -21.30(-0.70%)
Aug 01, 2002 3033 3038 3018 3024 0 -8.50(-0.28%)
Jul 31, 2002 3030 3047 3023 3033 0 +2.10(+0.07%)
Jul 30, 2002 2984 3041 2984 3030 0 +46.30(+1.55%)
Jul 29, 2002 2941 2992 2941 2984 0 +43.10(+1.47%)
Jul 26, 2002 2991 2991 2935 2941 0 -49.50(-1.66%)
Jul 25, 2002 2965 3019 2965 2991 0 +25.50(+0.86%)
Jul 24, 2002 3035 3035 2954 2965 0 -69.50(-2.29%)
Jul 23, 2002 3035 3042 3003 3035 0 +0.00(+0.00%)
Jul 22, 2002 3042 3042 2984 3035 0 -23.40(-0.77%)
Jul 19, 2002 3100 3101 3054 3058 0 -41.50(-1.34%)
Jul 18, 2002 3072 3101 3072 3100 0 +27.00(+0.88%)
Jul 17, 2002 3107 3107 3070 3072 0 -34.40(-1.11%)
Jul 16, 2002 3146 3146 3105 3107 0 -28.40(-0.91%)
Jul 15, 2002 3146 3146 3131 3135 0 -10.70(-0.34%)
Jul 12, 2002 3142 3156 3135 3146 0 +3.90(+0.12%)
Jul 11, 2002 3175 3175 3134 3142 0 -33.10(-1.04%)
Jul 10, 2002 3205 3205 3174 3175 0 -30.20(-0.94%)
Jul 09, 2002 3181 3206 3180 3205 0 +24.30(+0.76%)
Jul 08, 2002 3164 3198 3164 3181 0 +16.80(+0.53%)
Jul 05, 2002 3157 3167 3139 3164 0 +7.70(+0.24%)
Jul 04, 2002 3133 3157 3130 3157 0 +23.70(+0.76%)
Jul 03, 2002 3159 3159 3129 3133 0 -26.30(-0.83%)
Jul 02, 2002 3176 3177 3147 3159 0 -16.50(-0.52%)
Jul 01, 2002 3163 3178 3157 3176 0 +12.50(+0.40%)
Jun 28, 2002 3161 3171 3157 3163 0 +2.30(+0.07%)
Jun 27, 2002 3130 3167 3130 3161 0 +31.20(+1.00%)
Jun 26, 2002 3177 3177 3124 3130 0 -47.00(-1.48%)
Jun 25, 2002 3186 3192 3172 3177 0 -9.70(-0.30%)
Jun 24, 2002 3200 3200 3180 3186 0 -18.10(-0.56%)
Jun 21, 2002 3231 3231 3196 3204 0 -26.20(-0.81%)
Jun 20, 2002 3231 3234 3208 3231 0 +0.00(+0.00%)
Jun 19, 2002 3262 3263 3231 3231 0 -31.00(-0.95%)
Jun 18, 2002 3251 3273 3251 3262 0 +10.50(+0.32%)
Jun 17, 2002 3246 3254 3238 3251 0 +4.80(+0.15%)
Jun 14, 2002 3265 3267 3246 3246 0 -18.30(-0.56%)
Jun 13, 2002 3277 3287 3262 3265 0 -12.50(-0.38%)
Jun 12, 2002 3278 3286 3269 3277 0 -0.60(-0.02%)
Jun 11, 2002 3296 3298 3275 3278 0 -17.90(-0.54%)
Jun 10, 2002 3299 3299 3280 3296 0 +0.00(+0.00%)
Jun 07, 2002 3299 3299 3280 3296 0 -3.10(-0.09%)
Jun 06, 2002 3304 3307 3292 3299 0 -4.80(-0.15%)
Jun 05, 2002 3301 3309 3301 3304 0 +2.50(+0.08%)
Jun 04, 2002 3328 3328 3301 3301 0 -27.10(-0.81%)
Jun 03, 2002 3325 3339 3322 3328 0 +3.10(+0.09%)
May 31, 2002 3338 3338 3306 3325 0 -13.40(-0.40%)
May 30, 2002 3333 3342 3330 3338 0 +5.30(+0.16%)
May 29, 2002 3336 3337 3325 3333 0 -2.50(-0.07%)
May 28, 2002 3333 3338 3329 3336 0 +2.40(+0.07%)
May 27, 2002 3338 3345 3330 3333 0 -5.00(-0.15%)
May 24, 2002 3325 3340 3325 3338 0 +13.50(+0.41%)
May 23, 2002 3341 3341 3320 3325 0 -16.10(-0.48%)
May 22, 2002 3329 3343 3326 3341 0 +12.30(+0.37%)
May 21, 2002 3345 3345 3325 3329 0 -16.20(-0.48%)
May 20, 2002 3362 3362 3344 3345 0 -17.00(-0.51%)
May 17, 2002 3343 3368 3343 3362 0 +18.60(+0.56%)
May 16, 2002 3325 3351 3325 3343 0 +18.50(+0.56%)
May 15, 2002 3263 3325 3263 3325 0 +61.60(+1.89%)
May 14, 2002 3252 3265 3252 3263 0 +10.90(+0.34%)
May 13, 2002 3279 3279 3246 3252 0 -26.90(-0.82%)
May 10, 2002 3286 3288 3269 3279 0 -6.40(-0.19%)
May 09, 2002 3287 3310 3282 3286 0 -1.90(-0.06%)
May 08, 2002 3274 3294 3274 3287 0 +13.70(+0.42%)
May 07, 2002 3294 3294 3270 3274 0 -19.80(-0.60%)
May 06, 2002 3316 3316 3285 3294 0 -21.00(-0.63%)
May 03, 2002 3311 3317 3308 3314 0 +3.20(+0.10%)
May 02, 2002 3309 3317 3303 3311 0 +2.50(+0.08%)
May 01, 2002 3300 3314 3298 3309 0 +9.30(+0.28%)
Apr 30, 2002 3304 3305 3288 3300 0 -4.70(-0.14%)
Apr 29, 2002 3327 3327 3302 3304 0 -25.00(-0.75%)
Apr 26, 2002 3324 3334 3322 3329 0 +5.10(+0.15%)
Apr 24, 2002 3352 3352 3321 3324 0 -27.40(-0.82%)
Apr 23, 2002 3362 3362 3346 3352 0 -10.60(-0.32%)
Apr 22, 2002 3355 3372 3354 3362 0 +7.10(+0.21%)
Apr 19, 2002 3356 3356 3348 3355 0 -1.00(-0.03%)
Apr 18, 2002 3351 3361 3350 3356 0 +5.40(+0.16%)
Apr 17, 2002 3337 3355 3337 3351 0 +13.70(+0.41%)
Apr 16, 2002 3320 3345 3320 3337 0 +17.30(+0.52%)
Apr 15, 2002 3308 3320 3306 3320 0 +11.90(+0.36%)
Apr 12, 2002 3320 3320 3302 3308 0 -12.10(-0.36%)
Apr 11, 2002 3327 3342 3314 3320 0 -7.40(-0.22%)
Apr 10, 2002 3315 3330 3309 3327 0 +12.10(+0.36%)
Apr 09, 2002 3340 3341 3312 3315 0 -25.20(-0.75%)
Apr 08, 2002 3340 3352 3333 3340 0 +0.10(+0.00%)
Apr 05, 2002 3323 3346 3322 3340 0 +17.30(+0.52%)
Apr 04, 2002 3329 3329 3317 3323 0 -6.10(-0.18%)
Apr 03, 2002 3339 3343 3329 3329 0 -9.50(-0.28%)
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.