Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

173.05 +0.61 (+0.35%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 13, 2024 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 (%)
Nov 30, 2004 4.757 4.799 4.651 4.693 11,446,073 -0.10(-2.09%)
Nov 29, 2004 4.828 4.881 4.787 4.793 7,576,535 -0.01(-0.12%)
Nov 26, 2004 4.840 4.881 4.793 4.799 5,005,279 -0.07(-1.45%)
Nov 24, 2004 4.869 4.910 4.863 4.869 6,388,312 +0.05(+1.10%)
Nov 23, 2004 4.852 4.863 4.793 4.816 9,073,703 -0.03(-0.61%)
Nov 22, 2004 4.799 4.863 4.775 4.846 12,154,828 -0.12(-2.49%)
Nov 19, 2004 5.164 5.169 4.946 4.969 13,189,003 -0.19(-3.76%)
Nov 18, 2004 5.034 5.164 5.005 5.164 11,138,826 +0.10(+1.98%)
Nov 17, 2004 4.916 5.063 4.857 5.063 31,739,278 +0.29(+6.17%)
Nov 16, 2004 4.710 4.787 4.710 4.769 13,078,435 -0.03(-0.61%)
Nov 15, 2004 4.804 4.828 4.781 4.799 5,911,732 -0.03(-0.61%)
Nov 12, 2004 4.722 4.834 4.651 4.828 7,102,163 +0.13(+2.76%)
Nov 11, 2004 4.622 4.757 4.598 4.698 5,963,534 +0.01(+0.13%)
Nov 10, 2004 4.728 4.757 4.663 4.693 8,244,528 -0.06(-1.36%)
Nov 09, 2004 4.746 4.763 4.716 4.757 6,470,686 -0.02(-0.37%)
Nov 08, 2004 4.816 4.869 4.728 4.775 10,109,746 -0.10(-2.05%)
Nov 05, 2004 4.887 4.928 4.863 4.875 12,557,357 +0.06(+1.35%)
Nov 04, 2004 4.740 4.840 4.722 4.810 13,046,845 +0.10(+2.12%)
Nov 03, 2004 4.769 4.840 4.657 4.710 27,114,278 +0.09(+2.04%)
Nov 02, 2004 4.551 4.681 4.539 4.616 18,741,856 +0.14(+3.02%)
Nov 01, 2004 4.445 4.486 4.416 4.481 7,083,990 +0.02(+0.53%)
Oct 29, 2004 4.428 4.528 4.422 4.457 12,654,167 +0.08(+1.75%)
Oct 28, 2004 4.351 4.398 4.316 4.381 10,733,580 +0.03(+0.68%)
Oct 27, 2004 4.127 4.357 4.121 4.351 19,960,822 +0.19(+4.53%)
Oct 26, 2004 4.127 4.192 4.121 4.163 11,556,640 -0.04(-0.84%)
Oct 25, 2004 4.151 4.222 4.145 4.198 7,679,460 +0.05(+1.28%)
Oct 22, 2004 4.292 4.292 4.139 4.145 11,052,886 -0.18(-4.09%)
Oct 21, 2004 4.251 4.328 4.198 4.322 11,561,736 +0.11(+2.66%)
Oct 20, 2004 4.204 4.251 4.163 4.210 10,178,193 -0.02(-0.42%)
Oct 19, 2004 4.180 4.239 4.169 4.227 16,448,634 +0.13(+3.16%)
Oct 18, 2004 4.039 4.110 4.039 4.098 10,364,002 +0.02(+0.43%)
Oct 15, 2004 4.104 4.127 4.057 4.080 16,261,297 +0.02(+0.58%)
Oct 14, 2004 4.092 4.110 4.015 4.057 9,060,455 -0.02(-0.43%)
Oct 13, 2004 4.180 4.222 4.074 4.074 12,109,650 +0.01(+0.29%)
Oct 12, 2004 4.121 4.121 3.986 4.063 16,190,133 -0.14(-3.36%)
Oct 11, 2004 4.151 4.204 4.127 4.204 6,500,238 +0.05(+1.28%)
Oct 08, 2004 4.233 4.269 4.116 4.151 20,251,254 -0.16(-3.69%)
Oct 07, 2004 4.357 4.398 4.304 4.310 13,472,642 -0.09(-2.01%)
Oct 06, 2004 4.434 4.439 4.328 4.398 11,552,225 -0.03(-0.66%)
Oct 05, 2004 4.445 4.469 4.404 4.428 7,424,695 -0.07(-1.57%)
Oct 04, 2004 4.528 4.563 4.486 4.498 9,274,118 +0.08(+1.87%)
Oct 01, 2004 4.257 4.451 4.257 4.416 17,178,790 +0.21(+5.04%)
Sep 30, 2004 4.216 4.269 4.163 4.204 5,915,638 -0.03(-0.70%)
Sep 29, 2004 4.204 4.257 4.186 4.233 7,432,168 +0.05(+1.27%)
Sep 28, 2004 4.210 4.227 4.139 4.180 6,595,521 -0.04(-0.84%)
Sep 27, 2004 4.157 4.239 4.151 4.216 7,690,839 -0.08(-1.78%)
Sep 24, 2004 4.351 4.408 4.251 4.292 12,375,624 -0.16(-3.70%)
Sep 23, 2004 4.386 4.475 4.351 4.457 7,502,653 +0.07(+1.61%)
Sep 22, 2004 4.486 4.498 4.357 4.386 8,902,501 -0.18(-3.87%)
Sep 21, 2004 4.539 4.581 4.510 4.563 6,848,757 +0.06(+1.44%)
Sep 20, 2004 4.404 4.528 4.404 4.498 9,167,286 +0.06(+1.33%)
Sep 17, 2004 4.351 4.451 4.345 4.439 4,352,401 +0.07(+1.62%)
Sep 16, 2004 4.386 4.457 4.363 4.369 4,419,999 +0.00(+0.00%)
Sep 15, 2004 4.434 4.434 4.345 4.369 7,022,676 -0.09(-2.11%)
Sep 14, 2004 4.457 4.510 4.410 4.463 11,638,845 -0.02(-0.52%)
Sep 13, 2004 4.569 4.669 4.469 4.486 20,320,888 -0.01(-0.13%)
Sep 10, 2004 4.398 4.569 4.363 4.492 19,686,184 +0.18(+4.09%)
Sep 09, 2004 4.233 4.351 4.216 4.316 11,257,547 +0.16(+3.82%)
Sep 08, 2004 4.127 4.198 4.127 4.157 4,422,886 -0.03(-0.70%)
Sep 07, 2004 4.286 4.286 4.169 4.186 7,833,677 +0.03(+0.71%)
Sep 03, 2004 4.257 4.304 4.157 4.157 17,900,964 -0.32(-7.23%)
Sep 02, 2004 4.328 4.504 4.310 4.481 9,282,100 +0.07(+1.60%)
Sep 01, 2004 4.445 4.516 4.369 4.410 8,470,420 -0.04(-0.79%)
Aug 31, 2004 4.451 4.457 4.345 4.445 8,310,937 -0.04(-0.79%)
Aug 30, 2004 4.528 4.528 4.451 4.481 8,686,800 -0.05(-1.04%)
Aug 27, 2004 4.563 4.563 4.463 4.528 6,326,149 -0.01(-0.13%)
Aug 26, 2004 4.575 4.587 4.516 4.534 8,650,793 +0.01(+0.26%)
Aug 25, 2004 4.410 4.528 4.392 4.522 10,283,326 +0.14(+3.23%)
Aug 24, 2004 4.481 4.498 4.333 4.381 10,800,329 -0.06(-1.46%)
Aug 23, 2004 4.404 4.475 4.404 4.445 6,996,181 +0.05(+1.07%)
Aug 20, 2004 4.316 4.404 4.298 4.398 7,641,245 +0.05(+1.08%)
Aug 19, 2004 4.363 4.398 4.292 4.351 13,853,260 +0.04(+0.82%)
Aug 18, 2004 4.180 4.333 4.157 4.316 13,849,863 +0.21(+5.01%)
Aug 17, 2004 4.139 4.186 4.098 4.110 5,117,205 +0.00(+0.00%)
Aug 16, 2004 4.033 4.110 4.033 4.110 5,680,405 +0.06(+1.60%)
Aug 13, 2004 4.080 4.098 4.027 4.045 9,076,250 +0.02(+0.44%)
Aug 12, 2004 4.063 4.068 3.974 4.027 12,167,057 -0.06(-1.44%)
Aug 11, 2004 4.098 4.180 4.015 4.086 14,564,224 -0.11(-2.53%)
Aug 10, 2004 4.151 4.204 4.116 4.192 8,441,377 +0.13(+3.19%)
Aug 09, 2004 4.092 4.133 4.063 4.063 8,099,482 +0.01(+0.29%)
Aug 06, 2004 4.174 4.192 4.015 4.051 14,069,640 -0.14(-3.37%)
Aug 05, 2004 4.292 4.316 4.192 4.192 14,371,452 +0.00(+0.00%)
Aug 04, 2004 4.151 4.210 4.145 4.192 8,140,584 +0.01(+0.28%)
Aug 03, 2004 4.222 4.263 4.145 4.180 13,963,828 -0.01(-0.14%)
Aug 02, 2004 4.174 4.192 4.110 4.186 8,328,261 -0.01(-0.14%)
Jul 30, 2004 4.192 4.222 4.145 4.192 9,873,155 +0.06(+1.57%)
Jul 29, 2004 4.116 4.145 4.051 4.127 17,061,428 +0.14(+3.55%)
Jul 28, 2004 4.092 4.180 3.898 3.986 13,607,667 -0.05(-1.17%)
Jul 27, 2004 3.986 4.045 3.945 4.033 16,406,513 +0.12(+3.16%)
Jul 26, 2004 3.980 3.986 3.886 3.909 13,414,895 -0.05(-1.19%)
Jul 23, 2004 4.204 4.204 3.892 3.957 27,352,398 -0.29(-6.80%)
Jul 22, 2004 4.145 4.257 4.116 4.245 14,975,924 +0.14(+3.30%)
Jul 21, 2004 4.269 4.286 4.074 4.110 15,201,136 -0.07(-1.69%)
Jul 20, 2004 4.045 4.186 4.045 4.180 12,032,371 +0.09(+2.16%)
Jul 19, 2004 4.157 4.163 4.004 4.092 12,873,774 -0.04(-0.86%)
Jul 16, 2004 4.298 4.304 4.127 4.127 11,372,021 -0.05(-1.27%)
Jul 15, 2004 4.269 4.269 4.163 4.180 16,925,214 -0.04(-0.84%)
Jul 14, 2004 4.369 4.375 4.186 4.216 22,242,324 -0.28(-6.16%)
Jul 13, 2004 4.463 4.528 4.451 4.492 4,528,529 +0.02(+0.53%)
Jul 12, 2004 4.504 4.510 4.416 4.469 9,572,532 -0.15(-3.31%)
Jul 09, 2004 4.628 4.687 4.604 4.622 7,221,563 +0.06(+1.29%)
Jul 08, 2004 4.610 4.610 4.516 4.563 5,372,819 -0.05(-1.15%)
Jul 07, 2004 4.434 4.634 4.434 4.616 13,272,906 +0.20(+4.53%)
Jul 06, 2004 4.569 4.575 4.292 4.416 13,758,657 -0.18(-3.97%)
Jul 02, 2004 4.640 4.651 4.569 4.598 5,784,349 -0.08(-1.76%)
Jul 01, 2004 4.852 4.857 4.634 4.681 15,076,980 -0.21(-4.33%)
Jun 30, 2004 4.787 4.916 4.781 4.893 10,109,916 +0.10(+2.09%)
Jun 29, 2004 4.645 4.804 4.634 4.793 12,259,621 +0.18(+3.96%)
Jun 28, 2004 4.710 4.769 4.575 4.610 6,769,949 -0.08(-1.76%)
Jun 25, 2004 4.622 4.704 4.592 4.693 10,009,029 +0.11(+2.31%)
Jun 24, 2004 4.681 4.722 4.569 4.587 14,069,301 -0.06(-1.39%)
Jun 23, 2004 4.545 4.657 4.498 4.651 14,693,135 +0.18(+3.95%)
Jun 22, 2004 4.357 4.475 4.304 4.475 13,679,001 +0.21(+4.83%)
Jun 21, 2004 4.410 4.434 4.269 4.269 9,830,864 -0.09(-2.03%)
Jun 18, 2004 4.269 4.445 4.233 4.357 10,865,548 +0.01(+0.27%)
Jun 17, 2004 4.398 4.404 4.298 4.345 19,880,146 -0.04(-0.94%)
Jun 16, 2004 4.522 4.534 4.351 4.386 16,932,348 -0.18(-3.87%)
Jun 15, 2004 4.516 4.569 4.492 4.563 18,555,368 +0.11(+2.38%)
Jun 14, 2004 4.616 4.963 4.422 4.457 23,015,790 -0.23(-4.96%)
Jun 10, 2004 4.772 4.777 4.664 4.690 19,372,192 -0.08(-1.73%)
Jun 09, 2004 4.958 4.958 4.767 4.772 23,461,860 -0.22(-4.35%)
Jun 08, 2004 5.010 5.036 4.948 4.989 10,877,254 -0.02(-0.31%)
Jun 07, 2004 4.943 5.005 4.886 5.005 15,295,690 +0.18(+3.75%)
Jun 04, 2004 4.865 4.922 4.808 4.824 14,761,102 +0.02(+0.43%)
Jun 03, 2004 4.845 4.881 4.803 4.803 14,882,115 -0.22(-4.32%)
Jun 02, 2004 5.005 5.103 4.968 5.020 8,646,156 -0.11(-2.21%)
Jun 01, 2004 5.154 5.160 5.113 5.134 11,411,261 -0.11(-2.07%)
May 28, 2004 5.185 5.242 5.134 5.242 8,036,636 +0.06(+1.10%)
May 27, 2004 5.087 5.237 5.087 5.185 14,103,177 +0.10(+2.03%)
May 26, 2004 4.968 5.082 4.963 5.082 14,087,300 +0.14(+2.93%)
May 25, 2004 4.855 4.943 4.793 4.937 15,803,752 +0.08(+1.70%)
May 24, 2004 4.855 4.906 4.834 4.855 10,652,653 +0.00(+0.00%)
May 21, 2004 4.855 4.906 4.834 4.855 9,436,905 +0.05(+1.08%)
May 20, 2004 4.845 4.881 4.798 4.803 8,202,570 -0.04(-0.75%)
May 19, 2004 4.901 4.989 4.819 4.839 20,198,954 +0.11(+2.29%)
May 18, 2004 4.684 4.746 4.679 4.731 13,362,769 +0.09(+2.00%)
May 17, 2004 4.591 4.746 4.571 4.638 17,180,980 -0.23(-4.67%)
May 14, 2004 4.896 4.927 4.839 4.865 10,668,724 -0.12(-2.48%)
May 13, 2004 4.984 5.041 4.937 4.989 10,467,551 -0.02(-0.31%)
May 12, 2004 5.056 5.092 4.881 5.005 17,020,274 -0.06(-1.12%)
May 11, 2004 4.989 5.061 4.891 5.061 16,333,887 +0.23(+4.70%)
May 10, 2004 4.855 4.875 4.746 4.834 17,282,824 -0.11(-2.19%)
May 07, 2004 4.896 5.041 4.896 4.943 17,147,290 +0.06(+1.27%)
May 06, 2004 4.968 4.974 4.875 4.881 23,526,336 -0.10(-2.07%)
May 05, 2004 4.932 5.036 4.881 4.984 17,945,784 -0.12(-2.33%)
May 04, 2004 5.046 5.139 5.010 5.103 10,380,615 +0.14(+2.92%)
May 03, 2004 5.087 5.103 4.937 4.958 13,430,924 +0.04(+0.73%)
Apr 30, 2004 5.087 5.123 4.906 4.922 18,853,286 -0.22(-4.32%)
Apr 29, 2004 5.258 5.268 5.056 5.144 16,884,352 -0.15(-2.83%)
Apr 28, 2004 5.475 5.475 5.268 5.294 16,517,634 -0.22(-3.94%)
Apr 27, 2004 5.666 5.681 5.506 5.511 8,579,938 -0.14(-2.47%)
Apr 26, 2004 5.784 5.815 5.640 5.650 9,216,952 -0.16(-2.76%)
Apr 23, 2004 5.671 5.826 5.640 5.810 16,788,122 +0.23(+4.07%)
Apr 22, 2004 5.511 5.609 5.438 5.583 15,003,516 +0.14(+2.66%)
Apr 21, 2004 5.371 5.459 5.366 5.438 11,454,245 +0.14(+2.73%)
Apr 20, 2004 5.464 5.506 5.289 5.294 10,496,788 -0.04(-0.77%)
Apr 19, 2004 5.242 5.371 5.238 5.335 7,947,377 +0.00(+0.00%)
Apr 16, 2004 5.330 5.382 5.284 5.335 7,806,227 -0.07(-1.34%)
Apr 15, 2004 5.475 5.511 5.335 5.407 10,174,989 -0.14(-2.60%)
Apr 14, 2004 5.526 5.604 5.464 5.552 12,632,817 +0.07(+1.32%)
Apr 13, 2004 5.511 5.526 5.459 5.480 8,929,230 -0.03(-0.47%)
Apr 12, 2004 5.449 5.526 5.433 5.506 4,619,415 +0.09(+1.72%)
Apr 08, 2004 5.552 5.552 5.392 5.413 6,217,178 -0.08(-1.41%)
Apr 07, 2004 5.604 5.604 5.407 5.490 8,442,273 -0.07(-1.21%)
Apr 06, 2004 5.578 5.645 5.526 5.557 9,277,942 -0.03(-0.55%)
Apr 05, 2004 5.490 5.588 5.490 5.588 8,911,998 +0.15(+2.75%)
Apr 02, 2004 5.449 5.475 5.345 5.438 12,755,960 +0.11(+2.03%)
Apr 01, 2004 5.464 5.464 5.309 5.330 13,213,875 -0.06(-1.15%)
Mar 31, 2004 5.413 5.413 5.314 5.392 7,295,261 -0.02(-0.29%)
Mar 30, 2004 5.294 5.418 5.284 5.407 9,694,228 +0.04(+0.77%)
Mar 29, 2004 5.449 5.531 5.345 5.366 17,648,188 +0.21(+4.11%)
Mar 26, 2004 5.258 5.258 5.108 5.154 20,215,412 -0.15(-2.92%)
Mar 25, 2004 5.294 5.371 5.263 5.309 23,094,754 +0.02(+0.29%)
Mar 24, 2004 5.129 5.330 5.123 5.294 21,013,712 +0.18(+3.54%)
Mar 23, 2004 4.968 5.139 4.932 5.113 33,094,902 +0.31(+6.45%)
Mar 22, 2004 4.855 4.958 4.783 4.803 31,021,994 -0.45(-8.64%)
Mar 19, 2004 5.345 5.345 5.211 5.258 15,438,195 -0.10(-1.93%)
Mar 18, 2004 5.361 5.407 5.278 5.361 11,020,340 +0.05(+0.97%)
Mar 17, 2004 5.371 5.397 5.227 5.309 14,235,808 +0.03(+0.59%)
Mar 16, 2004 5.345 5.392 5.242 5.278 6,591,254 -0.02(-0.29%)
Mar 15, 2004 5.247 5.320 5.237 5.294 15,704,231 -0.15(-2.75%)
Mar 12, 2004 5.284 5.495 5.284 5.444 13,869,670 +0.20(+3.74%)
Mar 11, 2004 5.320 5.361 5.211 5.247 26,613,820 -0.12(-2.31%)
Mar 10, 2004 5.433 5.469 5.330 5.371 12,142,181 -0.14(-2.53%)
Mar 09, 2004 5.578 5.619 5.464 5.511 13,257,439 -0.06(-1.02%)
Mar 08, 2004 5.764 5.795 5.526 5.568 13,881,093 -0.22(-3.75%)
Mar 05, 2004 5.733 5.846 5.671 5.784 12,069,960 -0.04(-0.62%)
Mar 04, 2004 5.681 5.836 5.681 5.821 9,922,120 +0.14(+2.45%)
Mar 03, 2004 5.733 5.769 5.640 5.681 12,569,503 -0.10(-1.79%)
Mar 02, 2004 5.707 5.846 5.676 5.784 20,214,444 +0.16(+2.85%)
Mar 01, 2004 5.459 5.635 5.449 5.624 13,785,251 +0.26(+4.81%)
Feb 27, 2004 5.423 5.444 5.345 5.366 9,265,551 -0.05(-0.95%)
Feb 26, 2004 5.397 5.480 5.361 5.418 8,144,677 -0.05(-0.85%)
Feb 25, 2004 5.397 5.511 5.356 5.464 7,980,873 +0.09(+1.63%)
Feb 24, 2004 5.309 5.387 5.273 5.376 9,143,182 +0.06(+1.07%)
Feb 23, 2004 5.428 5.454 5.268 5.320 17,806,570 -0.06(-1.06%)
Feb 20, 2004 5.433 5.480 5.376 5.376 9,343,967 -0.06(-1.14%)
Feb 19, 2004 5.578 5.593 5.423 5.438 10,007,313 -0.06(-1.03%)
Feb 18, 2004 5.593 5.624 5.475 5.495 10,093,281 -0.08(-1.39%)
Feb 17, 2004 5.578 5.588 5.506 5.573 7,186,252 +0.08(+1.51%)
Feb 13, 2004 5.655 5.681 5.469 5.490 10,254,181 -0.13(-2.39%)
Feb 12, 2004 5.671 5.733 5.619 5.624 5,059,516 -0.05(-0.82%)
Feb 11, 2004 5.681 5.712 5.604 5.671 8,157,650 -0.03(-0.45%)
Feb 10, 2004 5.666 5.733 5.640 5.697 4,997,751 +0.05(+0.82%)
Feb 09, 2004 5.784 5.805 5.619 5.650 7,547,936 -0.06(-1.08%)
Feb 06, 2004 5.552 5.759 5.537 5.712 11,035,249 +0.21(+3.85%)
Feb 05, 2004 5.423 5.516 5.392 5.500 8,004,108 +0.17(+3.20%)
Feb 04, 2004 5.469 5.475 5.330 5.330 12,882,976 -0.20(-3.55%)
Feb 03, 2004 5.578 5.619 5.521 5.526 10,247,210 -0.11(-2.01%)
Feb 02, 2004 5.759 5.769 5.630 5.640 8,900,768 -0.13(-2.33%)
Jan 30, 2004 5.697 5.774 5.661 5.774 14,400,386 +0.11(+2.01%)
Jan 29, 2004 5.826 5.893 5.542 5.661 25,236,010 -0.12(-2.14%)
Jan 28, 2004 5.914 5.991 5.774 5.784 14,849,006 -0.04(-0.71%)
Jan 27, 2004 5.970 5.986 5.810 5.826 11,497,422 -0.09(-1.48%)
Jan 26, 2004 5.697 5.924 5.697 5.914 10,524,089 +0.23(+4.09%)
Jan 23, 2004 5.857 5.877 5.681 5.681 8,457,956 -0.18(-3.00%)
Jan 22, 2004 5.939 5.965 5.759 5.857 12,094,744 -0.07(-1.22%)
Jan 21, 2004 6.027 6.027 5.898 5.929 12,694,776 -0.08(-1.29%)
Jan 20, 2004 5.991 6.022 5.939 6.007 17,292,700 +0.15(+2.56%)
Jan 16, 2004 5.743 5.867 5.686 5.857 19,048,264 +0.18(+3.09%)
Jan 15, 2004 5.624 5.738 5.578 5.681 11,521,625 +0.06(+1.01%)
Jan 14, 2004 5.604 5.697 5.578 5.624 10,944,827 +0.08(+1.40%)
Jan 13, 2004 5.733 5.748 5.531 5.547 22,155,496 -0.23(-3.94%)
Jan 12, 2004 5.914 5.914 5.764 5.774 11,515,623 -0.09(-1.50%)
Jan 09, 2004 5.836 5.914 5.795 5.862 16,073,854 +0.08(+1.34%)
Jan 08, 2004 5.733 5.784 5.640 5.784 16,207,840 +0.20(+3.61%)
Jan 07, 2004 5.599 5.604 5.423 5.583 16,310,846 -0.06(-1.01%)
Jan 06, 2004 5.630 5.640 5.531 5.640 11,899,961 +0.01(+0.09%)
Jan 05, 2004 5.578 5.655 5.557 5.635 13,129,069 +0.12(+2.15%)
Jan 02, 2004 5.413 5.557 5.371 5.516 15,759,607 +0.23(+4.30%)
Dec 31, 2003 5.253 5.309 5.232 5.289 7,800,418 +0.06(+1.19%)
Dec 30, 2003 5.222 5.289 5.206 5.227 9,462,270 +0.05(+1.00%)
Dec 29, 2003 5.154 5.191 5.118 5.175 8,286,601 +0.08(+1.52%)
Dec 26, 2003 5.165 5.165 5.087 5.098 1,755,563 -0.01(-0.10%)
Dec 24, 2003 5.139 5.160 5.061 5.103 4,010,089 -0.04(-0.70%)
Dec 23, 2003 5.180 5.206 5.077 5.139 8,124,734 -0.02(-0.40%)
Dec 22, 2003 5.113 5.216 5.134 5.160 13,567,427 +0.05(+0.91%)
Dec 19, 2003 5.061 5.123 5.015 5.113 21,796,716 +0.06(+1.23%)
Dec 18, 2003 4.958 5.082 4.937 5.051 18,503,220 +0.17(+3.49%)
Dec 17, 2003 4.979 5.030 4.860 4.881 26,253,878 -0.18(-3.57%)
Dec 16, 2003 5.154 5.191 4.984 5.061 22,847,306 -0.08(-1.61%)
Dec 15, 2003 5.216 5.397 5.123 5.144 14,320,614 -0.07(-1.39%)
Dec 12, 2003 5.345 5.371 5.191 5.216 12,613,455 -0.13(-2.42%)
Dec 11, 2003 5.191 5.345 5.185 5.345 23,015,756 +0.26(+5.08%)
Dec 10, 2003 5.165 5.211 5.030 5.087 29,707,694 -0.14(-2.67%)
Dec 09, 2003 5.423 5.449 5.201 5.227 27,565,856 -0.23(-4.17%)
Dec 08, 2003 5.526 5.593 5.428 5.454 11,443,983 -0.12(-2.13%)
Dec 05, 2003 5.604 5.661 5.557 5.573 6,637,142 -0.18(-3.14%)
Dec 04, 2003 5.862 5.867 5.692 5.753 12,027,364 -0.03(-0.54%)
Dec 03, 2003 5.903 5.919 5.743 5.784 13,872,574 -0.05(-0.89%)
Dec 02, 2003 5.795 5.914 5.784 5.836 21,852,480 +0.11(+1.99%)
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.