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

Taiwan Semiconductor ADR (NY: TSM )

176.58 +4.07 (+2.36%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 17, 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 (%)
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%)
Dec 01, 2003 5.614 5.738 5.630 5.723 14,916,773 +0.11(+1.93%)
Nov 28, 2003 5.526 5.619 5.526 5.614 3,506,480 -0.03(-0.46%)
Nov 26, 2003 5.692 5.702 5.588 5.640 13,793,189 -0.01(-0.09%)
Nov 25, 2003 5.640 5.712 5.630 5.645 16,694,797 +0.02(+0.37%)
Nov 24, 2003 5.934 5.934 5.511 5.624 11,171,171 +0.10(+1.78%)
Nov 21, 2003 5.433 5.521 5.459 5.526 7,798,289 +0.09(+1.71%)
Nov 20, 2003 5.459 5.526 5.423 5.433 11,795,793 -0.09(-1.68%)
Nov 19, 2003 5.516 5.573 5.475 5.526 11,970,826 +0.01(+0.19%)
Nov 18, 2003 5.604 5.645 5.537 5.516 10,826,525 +0.02(+0.28%)
Nov 17, 2003 5.619 5.619 5.402 5.500 20,343,976 -0.12(-2.11%)
Nov 14, 2003 5.671 5.723 5.583 5.619 12,335,996 -0.05(-0.91%)
Nov 13, 2003 5.686 5.733 5.640 5.671 14,576,000 -0.01(-0.18%)
Nov 12, 2003 5.485 5.769 5.557 5.681 29,606,622 +0.20(+3.58%)
Nov 11, 2003 5.423 5.593 5.413 5.485 51,728,236 -0.08(-1.39%)
Nov 10, 2003 5.898 5.733 5.557 5.562 35,848,004 -0.34(-5.69%)
Nov 07, 2003 5.692 6.063 5.692 5.898 9,740,503 +0.02(+0.35%)
Nov 06, 2003 6.017 6.032 5.883 5.877 14,830,612 -0.13(-2.23%)
Nov 05, 2003 5.929 6.012 5.846 6.012 13,228,009 +0.11(+1.93%)
Nov 04, 2003 5.929 5.945 5.846 5.898 14,117,892 -0.03(-0.52%)
Nov 03, 2003 5.712 5.939 5.826 5.929 14,500,902 +0.22(+3.80%)
Oct 31, 2003 5.888 5.846 5.671 5.712 13,064,786 -0.18(-2.98%)
Oct 30, 2003 6.007 6.115 5.893 5.888 13,149,205 -0.12(-1.98%)
Oct 29, 2003 5.955 6.017 5.898 6.007 22,004,278 +0.04(+0.61%)
Oct 28, 2003 5.753 5.991 5.748 5.970 27,883,394 +0.58(+10.73%)
Oct 27, 2003 5.464 5.557 5.382 5.392 15,865,905 -0.03(-0.48%)
Oct 24, 2003 5.413 5.423 5.340 5.418 12,269,003 -0.01(-0.10%)
Oct 23, 2003 5.433 5.557 5.392 5.423 12,968,169 -0.11(-1.96%)
Oct 22, 2003 5.619 5.624 5.469 5.531 13,033,226 -0.20(-3.43%)
Oct 21, 2003 5.733 5.738 5.640 5.728 17,072,552 -0.04(-0.72%)
Oct 20, 2003 5.784 5.841 5.723 5.769 13,935,695 +0.03(+0.54%)
Oct 17, 2003 5.914 5.934 5.717 5.738 12,316,053 -0.25(-4.14%)
Oct 16, 2003 5.929 5.965 5.929 5.986 12,921,313 +0.09(+1.49%)
Oct 15, 2003 6.007 6.146 5.883 5.898 13,117,645 -0.11(-1.81%)
Oct 14, 2003 5.991 6.038 5.919 6.007 9,375,527 -0.12(-1.94%)
Oct 13, 2003 6.094 6.301 6.069 6.125 9,704,296 +0.06(+1.02%)
Oct 10, 2003 5.888 6.115 5.883 6.063 12,803,591 +0.20(+3.44%)
Oct 09, 2003 5.991 6.007 5.831 5.862 14,212,186 -0.06(-0.96%)
Oct 08, 2003 5.810 5.970 5.810 5.919 13,970,546 -0.15(-2.55%)
Oct 07, 2003 6.187 6.120 5.810 6.074 9,719,980 -0.11(-1.84%)
Oct 06, 2003 6.182 6.239 6.167 6.187 7,643,004 +0.01(+0.08%)
Oct 03, 2003 6.074 6.456 6.069 6.182 18,703,424 +0.31(+5.28%)
Oct 02, 2003 5.815 5.872 5.800 5.872 12,458,752 +0.19(+3.36%)
Oct 01, 2003 5.593 5.707 5.604 5.681 10,933,210 +0.09(+1.57%)
Sep 30, 2003 5.630 5.630 5.521 5.593 14,956,466 -0.10(-1.81%)
Sep 29, 2003 5.604 5.728 5.614 5.697 10,161,049 +0.09(+1.66%)
Sep 26, 2003 5.599 5.661 5.557 5.604 8,693,593 +0.01(+0.09%)
Sep 25, 2003 5.681 5.692 5.557 5.599 8,716,053 -0.06(-1.00%)
Sep 24, 2003 5.831 5.872 5.640 5.655 10,136,072 -0.18(-3.01%)
Sep 23, 2003 5.826 5.862 5.815 5.831 7,316,172 +0.05(+0.80%)
Sep 22, 2003 5.981 5.867 5.753 5.784 8,879,276 -0.20(-3.28%)
Sep 19, 2003 6.053 6.012 5.924 5.981 10,578,496 -0.07(-1.19%)
Sep 18, 2003 6.022 6.089 6.022 6.053 13,002,440 +0.03(+0.51%)
Sep 17, 2003 6.043 6.110 5.996 6.022 10,123,486 -0.02(-0.34%)
Sep 16, 2003 5.836 6.100 5.826 6.043 29,372,922 +0.21(+3.54%)
Sep 15, 2003 6.043 6.058 5.815 5.836 33,879,844 -0.39(-6.22%)
Sep 12, 2003 6.213 6.270 6.110 6.223 9,793,556 -0.07(-1.07%)
Sep 11, 2003 6.069 6.353 6.053 6.291 13,931,241 +0.21(+3.48%)
Sep 10, 2003 5.712 6.337 5.712 6.079 17,256,880 -0.37(-5.69%)
Sep 09, 2003 6.626 6.631 6.384 6.446 14,604,269 -0.23(-3.41%)
Sep 08, 2003 6.533 6.678 6.456 6.673 12,640,756 +0.33(+5.13%)
Sep 05, 2003 6.198 6.482 6.182 6.347 13,682,438 +0.20(+3.28%)
Sep 04, 2003 6.079 6.203 6.063 6.146 11,232,161 +0.07(+1.19%)
Sep 03, 2003 6.249 6.249 6.069 6.074 8,979,766 -0.18(-2.89%)
Sep 02, 2003 6.084 6.254 6.084 6.254 10,587,403 +0.17(+2.80%)
Aug 29, 2003 6.094 6.125 6.069 6.084 6,372,268 +0.04(+0.68%)
Aug 28, 2003 6.156 6.172 6.001 6.043 10,483,622 -0.05(-0.85%)
Aug 27, 2003 5.919 6.146 5.898 6.094 15,719,721 +0.18(+2.97%)
Aug 26, 2003 5.810 5.934 5.774 5.919 15,759,219 +0.01(+0.09%)
Aug 25, 2003 5.919 6.012 5.815 5.914 9,494,411 -0.01(-0.09%)
Aug 22, 2003 6.074 6.182 5.914 5.919 26,956,142 +0.03(+0.44%)
Aug 21, 2003 5.707 5.939 5.697 5.893 18,660,052 +0.24(+4.20%)
Aug 20, 2003 5.578 5.655 5.500 5.655 11,016,467 +0.03(+0.55%)
Aug 19, 2003 5.531 5.635 5.511 5.624 18,047,436 +0.09(+1.68%)
Aug 18, 2003 5.268 5.537 5.268 5.531 15,830,472 +0.24(+4.49%)
Aug 15, 2003 5.397 5.397 5.216 5.294 7,950,281 +0.05(+0.89%)
Aug 14, 2003 5.191 5.320 5.154 5.247 13,693,281 +0.08(+1.50%)
Aug 13, 2003 5.087 5.222 5.067 5.170 13,022,771 +0.17(+3.41%)
Aug 12, 2003 4.958 5.010 4.896 4.999 10,344,989 +0.08(+1.68%)
Aug 11, 2003 4.906 4.953 4.886 4.917 9,926,767 +0.04(+0.85%)
Aug 08, 2003 5.154 5.160 4.814 4.875 20,041,154 -0.29(-5.60%)
Aug 07, 2003 5.160 5.170 5.113 5.165 14,046,640 +0.00(+0.00%)
Aug 06, 2003 5.118 5.165 5.061 5.165 13,041,165 +0.05(+0.91%)
Aug 05, 2003 5.108 5.196 5.092 5.118 15,298,595 -0.11(-2.17%)
Aug 04, 2003 5.237 5.263 5.149 5.232 12,187,489 +0.02(+0.30%)
Aug 01, 2003 5.216 5.222 5.160 5.216 11,223,255 +0.05(+1.00%)
Jul 31, 2003 5.087 5.216 4.891 5.165 24,659,020 +0.27(+5.49%)
Jul 30, 2003 4.958 4.958 4.870 4.896 14,278,791 -0.10(-1.96%)
Jul 29, 2003 4.648 5.087 4.648 4.994 13,260,537 -0.13(-2.62%)
Jul 28, 2003 5.087 5.216 4.783 5.129 14,566,319 +0.04(+0.81%)
Jul 25, 2003 5.061 5.092 4.958 5.087 11,698,789 -0.01(-0.10%)
Jul 24, 2003 5.423 5.423 5.061 5.092 27,703,326 -0.11(-2.09%)
Jul 23, 2003 5.139 5.232 5.092 5.201 11,401,193 +0.10(+1.92%)
Jul 22, 2003 5.087 5.103 4.989 5.103 13,429,375 +0.15(+3.02%)
Jul 21, 2003 5.061 5.077 4.901 4.953 19,942,600 -0.14(-2.74%)
Jul 18, 2003 5.160 5.165 5.025 5.092 13,521,152 -0.03(-0.60%)
Jul 17, 2003 5.165 5.206 5.072 5.123 14,044,897 -0.26(-4.80%)
Jul 16, 2003 5.423 5.423 5.284 5.382 14,515,009 +0.04(+0.77%)
Jul 15, 2003 5.371 5.382 5.242 5.340 17,793,404 -0.02(-0.39%)
Jul 14, 2003 5.413 5.516 5.361 5.361 21,272,390 +0.14(+2.67%)
Jul 11, 2003 5.247 5.289 5.211 5.222 12,217,887 +0.06(+1.10%)
Jul 10, 2003 5.268 5.278 5.165 5.165 38,950,784 -0.32(-5.84%)
Jul 09, 2003 5.464 5.521 5.387 5.485 61,382,192 +0.08(+1.43%)
Jul 08, 2003 5.526 5.562 5.387 5.407 39,724,880 -0.30(-5.25%)
Jul 07, 2003 5.640 5.717 5.619 5.707 28,673,950 +0.53(+10.19%)
Jul 03, 2003 5.203 5.232 5.146 5.179 9,190,007 -0.05(-1.01%)
Jul 02, 2003 5.103 5.232 5.055 5.232 17,790,530 +0.26(+5.19%)
Jul 01, 2003 4.820 4.973 4.820 4.973 9,705,674 +0.15(+3.17%)
Jun 30, 2003 4.854 4.873 4.806 4.820 8,380,120 +0.06(+1.20%)
Jun 27, 2003 4.792 4.816 4.734 4.763 8,006,648 -0.03(-0.60%)
Jun 26, 2003 4.777 4.849 4.758 4.792 12,205,595 +0.00(+0.00%)
Jun 25, 2003 4.796 4.902 4.782 4.792 9,948,661 +0.02(+0.50%)
Jun 24, 2003 4.811 4.868 4.758 4.768 9,944,061 -0.08(-1.58%)
Jun 23, 2003 4.978 4.997 4.811 4.844 11,662,325 -0.18(-3.62%)
Jun 20, 2003 5.117 5.136 5.007 5.026 8,082,555 -0.07(-1.31%)
Jun 19, 2003 5.098 5.198 5.021 5.093 10,652,738 -0.00(-0.09%)
Jun 18, 2003 4.950 5.141 4.902 5.098 14,155,973 +0.03(+0.57%)
Jun 17, 2003 4.859 5.083 4.830 5.069 13,532,195 +0.21(+4.33%)
Jun 16, 2003 4.768 4.887 4.734 4.859 9,915,622 +0.08(+1.60%)
Jun 13, 2003 4.964 4.964 4.773 4.782 9,701,492 -0.18(-3.57%)
Jun 12, 2003 5.021 5.045 4.940 4.959 13,450,642 +0.09(+1.77%)
Jun 11, 2003 4.782 4.892 4.715 4.873 19,114,620 -0.10(-1.93%)
Jun 10, 2003 4.983 5.007 4.830 4.969 9,800,611 +0.07(+1.37%)
Jun 09, 2003 5.045 5.045 4.859 4.902 18,378,758 -0.19(-3.67%)
Jun 06, 2003 5.213 5.366 5.074 5.088 27,915,262 +0.03(+0.66%)
Jun 05, 2003 4.835 5.069 4.782 5.055 19,610,840 +0.22(+4.55%)
Jun 04, 2003 4.591 4.873 4.577 4.835 21,231,450 +0.27(+5.97%)
Jun 03, 2003 4.653 4.725 4.481 4.562 27,359,654 -0.31(-6.29%)
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.