Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
172.51
-0.40 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
5.057
5.181
5.028
5.157
23,372,538
+0.32(+6.58%)
Jan 28, 2005
4.939
4.940
4.833
4.839
11,999,555
+0.02(+0.49%)
Jan 27, 2005
4.833
4.857
4.798
4.815
16,715,224
+0.07(+1.49%)
Jan 26, 2005
4.715
4.804
4.715
4.745
17,025,710
+0.14(+3.07%)
Jan 25, 2005
4.574
4.627
4.574
4.603
9,845,998
+0.08(+1.69%)
Jan 24, 2005
4.615
4.627
4.527
4.527
11,267,790
-0.09(-1.92%)
Jan 21, 2005
4.597
4.644
4.586
4.615
12,623,583
-0.04(-0.89%)
Jan 20, 2005
4.639
4.703
4.621
4.656
21,587,832
-0.01(-0.13%)
Jan 19, 2005
4.733
4.733
4.662
4.662
5,981,708
-0.12(-2.47%)
Jan 18, 2005
4.768
4.798
4.739
4.780
10,123,230
+0.12(+2.53%)
Jan 14, 2005
4.568
4.697
4.568
4.662
10,000,054
+0.12(+2.73%)
Jan 13, 2005
4.609
4.644
4.538
4.538
6,237,902
-0.09(-2.04%)
Jan 12, 2005
4.597
4.650
4.527
4.633
5,537,525
+0.04(+0.77%)
Jan 11, 2005
4.644
4.659
4.580
4.597
9,370,257
-0.06(-1.39%)
Jan 10, 2005
4.668
4.709
4.656
4.662
7,188,196
+0.01(+0.25%)
Jan 07, 2005
4.627
4.668
4.562
4.650
8,912,501
+0.02(+0.51%)
Jan 06, 2005
4.692
4.703
4.586
4.627
13,533,836
-0.04(-0.88%)
Jan 05, 2005
4.703
4.709
4.621
4.668
17,344,172
-0.09(-1.98%)
Jan 04, 2005
4.951
4.951
4.727
4.762
13,510,761
-0.19(-3.81%)
Jan 03, 2005
5.033
5.069
4.933
4.951
7,586,060
-0.05(-1.06%)
Dec 31, 2004
5.016
5.028
4.980
5.004
3,109,280
+0.01(+0.24%)
Dec 30, 2004
4.969
5.016
4.957
4.992
5,328,668
+0.01(+0.24%)
Dec 29, 2004
4.927
5.016
4.927
4.980
6,620,497
+0.08(+1.68%)
Dec 28, 2004
4.904
4.933
4.892
4.898
3,426,893
+0.01(+0.12%)
Dec 27, 2004
4.880
4.898
4.857
4.892
3,350,035
-0.02(-0.36%)
Dec 23, 2004
4.904
4.921
4.892
4.910
4,431,819
+0.03(+0.60%)
Dec 22, 2004
4.886
4.921
4.863
4.880
7,218,566
+0.05(+0.98%)
Dec 21, 2004
4.833
4.857
4.809
4.833
7,692,610
+0.05(+1.11%)
Dec 20, 2004
4.833
4.845
4.774
4.780
11,654,118
-0.05(-1.10%)
Dec 17, 2004
4.880
4.880
4.780
4.833
7,857,015
+0.00(+0.00%)
Dec 16, 2004
4.845
4.880
4.809
4.833
7,426,914
+0.02(+0.49%)
Dec 15, 2004
4.857
4.880
4.774
4.809
10,223,333
+0.03(+0.62%)
Dec 14, 2004
4.745
4.786
4.739
4.780
10,120,177
+0.04(+0.75%)
Dec 13, 2004
4.686
4.762
4.686
4.745
7,542,626
+0.11(+2.29%)
Dec 10, 2004
4.656
4.674
4.639
4.639
7,320,025
-0.04(-0.76%)
Dec 09, 2004
4.727
4.751
4.644
4.674
12,126,295
-0.10(-2.10%)
Dec 08, 2004
4.851
4.863
4.745
4.774
9,311,044
-0.10(-2.06%)
Dec 07, 2004
4.963
4.980
4.857
4.874
7,134,751
-0.06(-1.19%)
Dec 06, 2004
4.904
4.957
4.845
4.933
4,683,771
+0.05(+1.09%)
Dec 03, 2004
4.957
5.004
4.863
4.880
11,347,872
-0.01(-0.24%)
Dec 02, 2004
4.868
4.933
4.833
4.892
10,945,257
+0.07(+1.47%)
Dec 01, 2004
4.727
4.821
4.715
4.821
12,638,683
+0.12(+2.64%)
Nov 30, 2004
4.762
4.804
4.656
4.697
11,434,062
-0.10(-2.09%)
Nov 29, 2004
4.833
4.886
4.792
4.798
7,568,585
-0.01(-0.12%)
Nov 26, 2004
4.845
4.886
4.798
4.804
5,000,027
-0.07(-1.45%)
Nov 24, 2004
4.874
4.916
4.868
4.874
6,381,609
+0.05(+1.10%)
Nov 23, 2004
4.857
4.868
4.798
4.821
9,064,182
-0.03(-0.61%)
Nov 22, 2004
4.804
4.868
4.780
4.851
12,142,074
-0.12(-2.49%)
Nov 19, 2004
5.169
5.175
4.951
4.975
13,175,164
-0.19(-3.76%)
Nov 18, 2004
5.039
5.169
5.010
5.169
11,127,138
+0.10(+1.98%)
Nov 17, 2004
4.921
5.069
4.863
5.069
31,705,972
+0.29(+6.17%)
Nov 16, 2004
4.715
4.792
4.715
4.774
13,064,712
-0.03(-0.61%)
Nov 15, 2004
4.809
4.833
4.786
4.804
5,905,529
-0.03(-0.61%)
Nov 12, 2004
4.727
4.839
4.656
4.833
7,094,710
+0.13(+2.76%)
Nov 11, 2004
4.627
4.762
4.603
4.703
5,957,276
+0.01(+0.13%)
Nov 10, 2004
4.733
4.762
4.668
4.697
8,235,877
-0.06(-1.36%)
Nov 09, 2004
4.751
4.768
4.721
4.762
6,463,896
-0.02(-0.37%)
Nov 08, 2004
4.821
4.874
4.733
4.780
10,099,138
-0.10(-2.05%)
Nov 05, 2004
4.892
4.933
4.868
4.880
12,544,180
+0.06(+1.35%)
Nov 04, 2004
4.745
4.845
4.727
4.815
13,033,154
+0.10(+2.13%)
Nov 03, 2004
4.774
4.845
4.662
4.715
27,085,826
+0.09(+2.04%)
Nov 02, 2004
4.556
4.686
4.544
4.621
18,722,190
+0.14(+3.02%)
Nov 01, 2004
4.450
4.491
4.420
4.485
7,076,556
+0.02(+0.53%)
Oct 29, 2004
4.432
4.532
4.426
4.462
12,640,889
+0.08(+1.75%)
Oct 28, 2004
4.356
4.403
4.320
4.385
10,722,318
+0.03(+0.68%)
Oct 27, 2004
4.132
4.362
4.126
4.356
19,939,876
+0.19(+4.53%)
Oct 26, 2004
4.132
4.197
4.126
4.167
11,544,514
-0.04(-0.84%)
Oct 25, 2004
4.155
4.226
4.149
4.202
7,671,402
+0.05(+1.28%)
Oct 22, 2004
4.297
4.297
4.143
4.149
11,041,288
-0.18(-4.09%)
Oct 21, 2004
4.255
4.332
4.202
4.326
11,549,604
+0.11(+2.66%)
Oct 20, 2004
4.208
4.255
4.167
4.214
10,167,513
-0.02(-0.42%)
Oct 19, 2004
4.185
4.244
4.173
4.232
16,431,374
+0.13(+3.16%)
Oct 18, 2004
4.043
4.114
4.043
4.102
10,353,127
+0.02(+0.43%)
Oct 15, 2004
4.108
4.132
4.061
4.085
16,244,234
+0.02(+0.58%)
Oct 14, 2004
4.096
4.114
4.020
4.061
9,050,948
-0.02(-0.43%)
Oct 13, 2004
4.185
4.226
4.079
4.079
12,096,943
+0.01(+0.29%)
Oct 12, 2004
4.126
4.126
3.990
4.067
16,173,144
-0.14(-3.36%)
Oct 11, 2004
4.155
4.208
4.132
4.208
6,493,418
+0.05(+1.28%)
Oct 08, 2004
4.238
4.273
4.120
4.155
20,230,004
-0.16(-3.69%)
Oct 07, 2004
4.362
4.403
4.308
4.314
13,458,505
-0.09(-2.01%)
Oct 06, 2004
4.438
4.444
4.332
4.403
11,540,103
-0.03(-0.66%)
Oct 05, 2004
4.450
4.474
4.409
4.432
7,416,904
-0.07(-1.57%)
Oct 04, 2004
4.532
4.568
4.491
4.503
9,264,386
+0.08(+1.87%)
Oct 01, 2004
4.261
4.456
4.261
4.420
17,160,764
+0.21(+5.04%)
Sep 30, 2004
4.220
4.273
4.167
4.208
5,909,431
-0.03(-0.70%)
Sep 29, 2004
4.208
4.261
4.191
4.238
7,424,369
+0.05(+1.27%)
Sep 28, 2004
4.214
4.232
4.143
4.185
6,588,600
-0.04(-0.84%)
Sep 27, 2004
4.161
4.244
4.155
4.220
7,682,769
-0.08(-1.78%)
Sep 24, 2004
4.356
4.413
4.255
4.297
12,362,639
-0.17(-3.70%)
Sep 23, 2004
4.391
4.479
4.356
4.462
7,494,780
+0.07(+1.61%)
Sep 22, 2004
4.491
4.503
4.362
4.391
8,893,159
-0.18(-3.87%)
Sep 21, 2004
4.544
4.586
4.515
4.568
6,841,570
+0.06(+1.44%)
Sep 20, 2004
4.409
4.532
4.409
4.503
9,157,667
+0.06(+1.33%)
Sep 17, 2004
4.356
4.456
4.350
4.444
4,347,834
+0.07(+1.62%)
Sep 16, 2004
4.391
4.462
4.367
4.373
4,415,361
+0.00(+0.00%)
Sep 15, 2004
4.438
4.438
4.350
4.373
7,015,307
-0.09(-2.11%)
Sep 14, 2004
4.462
4.515
4.415
4.468
11,626,632
-0.02(-0.52%)
Sep 13, 2004
4.574
4.674
4.474
4.491
20,299,566
-0.01(-0.13%)
Sep 10, 2004
4.403
4.574
4.367
4.497
19,665,528
+0.18(+4.09%)
Sep 09, 2004
4.238
4.356
4.220
4.320
11,245,734
+0.16(+3.82%)
Sep 08, 2004
4.132
4.202
4.132
4.161
4,418,245
-0.03(-0.70%)
Sep 07, 2004
4.291
4.291
4.173
4.191
7,825,457
+0.03(+0.71%)
Sep 03, 2004
4.261
4.308
4.161
4.161
17,882,180
-0.32(-7.23%)
Sep 02, 2004
4.332
4.509
4.314
4.485
9,272,361
+0.07(+1.60%)
Sep 01, 2004
4.450
4.521
4.373
4.415
8,461,532
-0.04(-0.79%)
Aug 31, 2004
4.456
4.462
4.350
4.450
8,302,216
-0.04(-0.79%)
Aug 30, 2004
4.532
4.532
4.456
4.485
8,677,685
-0.05(-1.04%)
Aug 27, 2004
4.568
4.568
4.468
4.532
6,319,511
-0.01(-0.13%)
Aug 26, 2004
4.580
4.591
4.521
4.538
8,641,716
+0.01(+0.26%)
Aug 25, 2004
4.415
4.532
4.397
4.527
10,272,536
+0.14(+3.23%)
Aug 24, 2004
4.485
4.503
4.338
4.385
10,788,996
-0.06(-1.46%)
Aug 23, 2004
4.409
4.479
4.409
4.450
6,988,839
+0.05(+1.07%)
Aug 20, 2004
4.320
4.409
4.303
4.403
7,633,227
+0.05(+1.08%)
Aug 19, 2004
4.367
4.403
4.297
4.356
13,838,724
+0.04(+0.82%)
Aug 18, 2004
4.185
4.338
4.161
4.320
13,835,331
+0.21(+5.01%)
Aug 17, 2004
4.143
4.191
4.102
4.114
5,111,836
+0.00(+0.00%)
Aug 16, 2004
4.037
4.114
4.037
4.114
5,674,445
+0.06(+1.60%)
Aug 13, 2004
4.085
4.102
4.031
4.049
9,066,727
+0.02(+0.44%)
Aug 12, 2004
4.067
4.073
3.978
4.031
12,154,290
-0.06(-1.44%)
Aug 11, 2004
4.102
4.185
4.020
4.090
14,548,941
-0.11(-2.53%)
Aug 10, 2004
4.155
4.208
4.120
4.197
8,432,519
+0.13(+3.19%)
Aug 09, 2004
4.096
4.138
4.067
4.067
8,090,983
+0.01(+0.29%)
Aug 06, 2004
4.179
4.197
4.020
4.055
14,054,877
-0.14(-3.37%)
Aug 05, 2004
4.297
4.320
4.197
4.197
14,356,372
+0.00(+0.00%)
Aug 04, 2004
4.155
4.214
4.149
4.197
8,132,042
+0.01(+0.28%)
Aug 03, 2004
4.226
4.267
4.149
4.185
13,949,176
-0.01(-0.14%)
Aug 02, 2004
4.179
4.197
4.114
4.191
8,319,522
-0.01(-0.14%)
Jul 30, 2004
4.197
4.226
4.149
4.197
9,862,795
+0.06(+1.57%)
Jul 29, 2004
4.120
4.149
4.055
4.132
17,043,526
+0.14(+3.54%)
Jul 28, 2004
4.096
4.185
3.902
3.990
13,593,388
-0.05(-1.17%)
Jul 27, 2004
3.990
4.049
3.949
4.037
16,389,297
+0.12(+3.16%)
Jul 26, 2004
3.984
3.990
3.890
3.914
13,400,818
-0.05(-1.19%)
Jul 23, 2004
4.208
4.208
3.896
3.961
27,323,696
-0.29(-6.80%)
Jul 22, 2004
4.149
4.261
4.120
4.250
14,960,209
+0.14(+3.30%)
Jul 21, 2004
4.273
4.291
4.079
4.114
15,185,185
-0.07(-1.69%)
Jul 20, 2004
4.049
4.191
4.049
4.185
12,019,746
+0.09(+2.16%)
Jul 19, 2004
4.161
4.167
4.008
4.096
12,860,266
-0.04(-0.86%)
Jul 16, 2004
4.303
4.308
4.132
4.132
11,360,088
-0.05(-1.27%)
Jul 15, 2004
4.273
4.273
4.167
4.185
16,907,454
-0.04(-0.84%)
Jul 14, 2004
4.373
4.379
4.191
4.220
22,218,986
-0.28(-6.16%)
Jul 13, 2004
4.468
4.532
4.456
4.497
4,523,777
+0.02(+0.53%)
Jul 12, 2004
4.509
4.515
4.420
4.474
9,562,488
-0.15(-3.31%)
Jul 09, 2004
4.633
4.692
4.609
4.627
7,213,985
+0.06(+1.29%)
Jul 08, 2004
4.615
4.615
4.521
4.568
5,367,182
-0.05(-1.15%)
Jul 07, 2004
4.438
4.639
4.438
4.621
13,258,979
+0.20(+4.53%)
Jul 06, 2004
4.574
4.580
4.297
4.420
13,744,220
-0.18(-3.97%)
Jul 02, 2004
4.644
4.656
4.574
4.603
5,778,280
-0.08(-1.76%)
Jul 01, 2004
4.857
4.863
4.639
4.686
15,061,160
-0.21(-4.33%)
Jun 30, 2004
4.792
4.921
4.786
4.898
10,099,308
+0.10(+2.09%)
Jun 29, 2004
4.650
4.809
4.639
4.798
12,246,757
+0.18(+3.96%)
Jun 28, 2004
4.715
4.774
4.580
4.615
6,762,846
-0.08(-1.76%)
Jun 25, 2004
4.627
4.709
4.597
4.697
9,998,527
+0.11(+2.31%)
Jun 24, 2004
4.686
4.727
4.574
4.591
14,054,538
-0.06(-1.39%)
Jun 23, 2004
4.550
4.662
4.503
4.656
14,677,717
+0.18(+3.95%)
Jun 22, 2004
4.362
4.479
4.308
4.479
13,664,648
+0.21(+4.83%)
Jun 21, 2004
4.415
4.438
4.273
4.273
9,820,548
-0.09(-2.03%)
Jun 18, 2004
4.273
4.450
4.238
4.362
10,854,147
+0.01(+0.27%)
Jun 17, 2004
4.403
4.409
4.303
4.350
19,859,286
-0.04(-0.94%)
Jun 16, 2004
4.527
4.538
4.356
4.391
16,914,580
-0.18(-3.87%)
Jun 15, 2004
4.521
4.574
4.497
4.568
18,535,898
+0.11(+2.38%)
Jun 14, 2004
4.621
4.969
4.426
4.462
22,991,640
-0.23(-4.96%)
Jun 10, 2004
4.777
4.782
4.669
4.694
19,351,864
-0.08(-1.73%)
Jun 09, 2004
4.963
4.963
4.772
4.777
23,437,240
-0.22(-4.35%)
Jun 08, 2004
5.015
5.041
4.953
4.994
10,865,840
-0.02(-0.31%)
Jun 07, 2004
4.948
5.010
4.891
5.010
15,279,640
+0.18(+3.75%)
Jun 04, 2004
4.870
4.927
4.813
4.829
14,745,613
+0.02(+0.43%)
Jun 03, 2004
4.850
4.886
4.808
4.808
14,866,499
-0.22(-4.32%)
Jun 02, 2004
5.010
5.108
4.974
5.025
8,637,083
-0.11(-2.21%)
Jun 01, 2004
5.160
5.165
5.118
5.139
11,399,287
-0.11(-2.07%)
May 28, 2004
5.191
5.248
5.139
5.248
8,028,203
+0.06(+1.10%)
May 27, 2004
5.093
5.243
5.093
5.191
14,088,378
+0.10(+2.03%)
May 26, 2004
4.974
5.087
4.969
5.087
14,072,518
+0.14(+2.93%)
May 25, 2004
4.860
4.948
4.798
4.943
15,787,169
+0.08(+1.70%)
May 24, 2004
4.860
4.912
4.839
4.860
10,641,475
+0.00(+0.00%)
May 21, 2004
4.860
4.912
4.839
4.860
9,427,003
+0.05(+1.08%)
May 20, 2004
4.850
4.886
4.803
4.808
8,193,962
-0.04(-0.75%)
May 19, 2004
4.906
4.994
4.824
4.844
20,177,758
+0.11(+2.29%)
May 18, 2004
4.689
4.751
4.684
4.736
13,348,747
+0.09(+2.00%)
May 17, 2004
4.596
4.751
4.576
4.643
17,162,952
-0.23(-4.67%)
May 14, 2004
4.901
4.932
4.844
4.870
10,657,529
-0.12(-2.48%)
May 13, 2004
4.989
5.046
4.943
4.994
10,456,567
-0.02(-0.31%)
May 12, 2004
5.062
5.098
4.886
5.010
17,002,414
-0.06(-1.12%)
May 11, 2004
4.994
5.067
4.896
5.067
16,316,748
+0.23(+4.70%)
May 10, 2004
4.860
4.881
4.751
4.839
17,264,690
-0.11(-2.19%)
May 07, 2004
4.901
5.046
4.901
4.948
17,129,296
+0.06(+1.27%)
May 06, 2004
4.974
4.979
4.881
4.886
23,501,648
-0.10(-2.07%)
May 05, 2004
4.937
5.041
4.886
4.989
17,926,952
-0.12(-2.33%)
May 04, 2004
5.051
5.144
5.015
5.108
10,369,722
+0.14(+2.92%)
May 03, 2004
5.093
5.108
4.943
4.963
13,416,831
+0.04(+0.73%)
Apr 30, 2004
5.093
5.129
4.912
4.927
18,833,504
-0.22(-4.32%)
Apr 29, 2004
5.263
5.274
5.062
5.149
16,866,636
-0.15(-2.83%)
Apr 28, 2004
5.480
5.480
5.274
5.299
16,500,301
-0.22(-3.94%)
Apr 27, 2004
5.672
5.687
5.511
5.517
8,570,935
-0.14(-2.47%)
Apr 26, 2004
5.791
5.822
5.646
5.656
9,207,280
-0.16(-2.76%)
Apr 23, 2004
5.677
5.832
5.646
5.816
16,770,506
+0.23(+4.07%)
Apr 22, 2004
5.517
5.615
5.444
5.589
14,987,772
+0.14(+2.66%)
Apr 21, 2004
5.377
5.465
5.372
5.444
11,442,226
+0.14(+2.73%)
Apr 20, 2004
5.470
5.511
5.294
5.299
10,485,773
-0.04(-0.77%)
Apr 19, 2004
5.248
5.377
5.244
5.341
7,939,037
+0.00(+0.00%)
Apr 16, 2004
5.336
5.387
5.289
5.341
7,798,036
-0.07(-1.34%)
Apr 15, 2004
5.480
5.517
5.341
5.413
10,164,312
-0.14(-2.60%)
Apr 14, 2004
5.532
5.610
5.470
5.558
12,619,561
+0.07(+1.32%)
Apr 13, 2004
5.517
5.532
5.465
5.486
8,919,861
-0.03(-0.47%)
Apr 12, 2004
5.455
5.532
5.439
5.511
4,614,568
+0.09(+1.72%)
Apr 08, 2004
5.558
5.558
5.398
5.418
6,210,654
-0.08(-1.41%)
Apr 07, 2004
5.610
5.610
5.413
5.496
8,433,414
-0.07(-1.21%)
Apr 06, 2004
5.584
5.651
5.532
5.563
9,268,207
-0.03(-0.55%)
Apr 05, 2004
5.496
5.594
5.496
5.594
8,902,646
+0.15(+2.75%)
Apr 02, 2004
5.455
5.480
5.351
5.444
12,742,575
+0.11(+2.04%)
Apr 01, 2004
5.470
5.470
5.315
5.336
13,200,009
-0.06(-1.15%)
Mar 31, 2004
5.418
5.418
5.320
5.398
7,287,605
-0.02(-0.29%)
Mar 30, 2004
5.299
5.423
5.289
5.413
9,684,055
+0.04(+0.77%)
Mar 29, 2004
5.455
5.537
5.351
5.372
17,629,670
+0.21(+4.11%)
Mar 26, 2004
5.263
5.263
5.113
5.160
20,194,200
-0.16(-2.92%)
Mar 25, 2004
5.299
5.377
5.268
5.315
23,070,520
+0.02(+0.29%)
Mar 24, 2004
5.134
5.336
5.129
5.299
20,991,662
+0.18(+3.54%)
Mar 23, 2004
4.974
5.144
4.937
5.118
33,060,176
+0.31(+6.45%)
Mar 22, 2004
4.860
4.963
4.788
4.808
30,989,442
-0.45(-8.64%)
Mar 19, 2004
5.351
5.351
5.217
5.263
15,421,996
-0.10(-1.93%)
Mar 18, 2004
5.367
5.413
5.284
5.367
11,008,776
+0.05(+0.97%)
Mar 17, 2004
5.377
5.403
5.232
5.315
14,220,869
+0.03(+0.59%)
Mar 16, 2004
5.351
5.398
5.248
5.284
6,584,337
-0.02(-0.29%)
Mar 15, 2004
5.253
5.325
5.243
5.299
15,687,752
-0.15(-2.75%)
Mar 12, 2004
5.289
5.501
5.289
5.449
13,855,116
+0.20(+3.74%)
Mar 11, 2004
5.325
5.367
5.217
5.253
26,585,892
-0.12(-2.31%)
Mar 10, 2004
5.439
5.475
5.336
5.377
12,129,440
-0.14(-2.53%)
Mar 09, 2004
5.584
5.625
5.470
5.517
13,243,528
-0.06(-1.02%)
Mar 08, 2004
5.770
5.801
5.532
5.573
13,866,528
-0.22(-3.75%)
Mar 05, 2004
5.739
5.853
5.677
5.791
12,057,295
-0.04(-0.62%)
Mar 04, 2004
5.687
5.842
5.687
5.827
9,911,708
+0.14(+2.45%)
Mar 03, 2004
5.739
5.775
5.646
5.687
12,556,314
-0.10(-1.79%)
Mar 02, 2004
5.713
5.853
5.682
5.791
20,193,232
+0.16(+2.85%)
Mar 01, 2004
5.465
5.641
5.455
5.630
13,770,786
+0.26(+4.81%)
Feb 27, 2004
5.429
5.449
5.351
5.372
9,255,828
-0.05(-0.95%)
Feb 26, 2004
5.403
5.486
5.367
5.423
8,136,130
-0.05(-0.85%)
Feb 25, 2004
5.403
5.517
5.361
5.470
7,972,499
+0.09(+1.63%)
Feb 24, 2004
5.315
5.392
5.279
5.382
9,133,588
+0.06(+1.07%)
Feb 23, 2004
5.434
5.460
5.274
5.325
17,787,886
-0.06(-1.06%)
Feb 20, 2004
5.439
5.486
5.382
5.382
9,334,162
-0.06(-1.14%)
Feb 19, 2004
5.584
5.599
5.429
5.444
9,996,812
-0.06(-1.03%)
Feb 18, 2004
5.599
5.630
5.480
5.501
10,082,690
-0.08(-1.39%)
Feb 17, 2004
5.584
5.594
5.511
5.579
7,178,711
+0.08(+1.51%)
Feb 13, 2004
5.661
5.687
5.475
5.496
10,243,420
-0.13(-2.39%)
Feb 12, 2004
5.677
5.739
5.625
5.630
5,054,207
-0.05(-0.82%)
Feb 11, 2004
5.687
5.718
5.610
5.677
8,149,089
-0.03(-0.45%)
Feb 10, 2004
5.672
5.739
5.646
5.703
4,992,507
+0.05(+0.82%)
Feb 09, 2004
5.791
5.811
5.625
5.656
7,540,016
-0.06(-1.08%)
Feb 06, 2004
5.558
5.765
5.542
5.718
11,023,669
+0.21(+3.85%)
Feb 05, 2004
5.429
5.522
5.398
5.506
7,995,709
+0.17(+3.20%)
Feb 04, 2004
5.475
5.480
5.336
5.336
12,869,457
-0.20(-3.55%)
Feb 03, 2004
5.584
5.625
5.527
5.532
10,236,457
-0.11(-2.01%)
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
.