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 (%)
Nov 30, 2005
5.805
5.953
5.805
5.923
19,698,576
+0.17(+3.01%)
Nov 29, 2005
5.749
5.879
5.743
5.749
16,212,746
+0.01(+0.11%)
Nov 28, 2005
5.811
5.873
5.688
5.743
13,109,630
-0.06(-1.06%)
Nov 25, 2005
5.861
5.904
5.749
5.805
6,617,738
-0.06(-0.95%)
Nov 23, 2005
5.811
5.947
5.805
5.861
23,377,056
+0.01(+0.21%)
Nov 22, 2005
5.669
5.861
5.564
5.848
25,038,608
+0.18(+3.16%)
Nov 21, 2005
5.669
5.688
5.638
5.669
7,216,556
+0.03(+0.55%)
Nov 18, 2005
5.570
5.651
5.552
5.638
10,071,054
+0.07(+1.22%)
Nov 17, 2005
5.409
5.570
5.409
5.570
14,307,429
+0.14(+2.62%)
Nov 16, 2005
5.453
5.471
5.397
5.428
14,381,351
-0.06(-1.01%)
Nov 15, 2005
5.446
5.527
5.366
5.484
15,054,416
+0.05(+0.91%)
Nov 14, 2005
5.477
5.477
5.428
5.434
9,573,171
-0.03(-0.57%)
Nov 11, 2005
5.552
5.552
5.446
5.465
14,487,625
-0.02(-0.34%)
Nov 10, 2005
5.471
5.490
5.409
5.484
18,099,624
-0.01(-0.11%)
Nov 09, 2005
5.385
5.502
5.348
5.490
29,331,272
+0.15(+2.90%)
Nov 08, 2005
5.304
5.360
5.273
5.335
11,560,822
+0.02(+0.35%)
Nov 07, 2005
5.304
5.341
5.199
5.317
13,764,740
+0.02(+0.35%)
Nov 04, 2005
5.280
5.323
5.242
5.298
11,950,653
+0.02(+0.47%)
Nov 03, 2005
5.162
5.323
5.156
5.273
27,117,650
+0.08(+1.55%)
Nov 02, 2005
4.989
5.224
4.989
5.193
20,426,314
+0.22(+4.35%)
Nov 01, 2005
4.977
5.001
4.915
4.977
13,969,845
-0.02(-0.37%)
Oct 31, 2005
4.970
5.001
4.958
4.995
12,954,668
+0.06(+1.13%)
Oct 28, 2005
4.878
4.977
4.810
4.940
19,217,838
+0.15(+3.23%)
Oct 27, 2005
4.847
4.847
4.705
4.785
20,539,542
+0.00(+0.00%)
Oct 26, 2005
4.841
4.859
4.773
4.785
12,286,295
-0.08(-1.65%)
Oct 25, 2005
4.884
5.045
4.834
4.865
9,681,547
-0.06(-1.13%)
Oct 24, 2005
4.884
4.933
4.834
4.921
11,330,806
+0.10(+2.05%)
Oct 21, 2005
4.791
4.841
4.729
4.822
11,200,107
+0.10(+2.09%)
Oct 20, 2005
4.723
4.822
4.680
4.723
14,120,602
-0.11(-2.30%)
Oct 19, 2005
4.791
4.841
4.637
4.834
26,044,726
-0.06(-1.14%)
Oct 18, 2005
4.946
4.946
4.865
4.890
8,241,762
-0.02(-0.38%)
Oct 17, 2005
4.884
4.915
4.841
4.909
10,678,284
+0.01(+0.13%)
Oct 14, 2005
4.964
4.983
4.884
4.902
16,575,402
-0.07(-1.37%)
Oct 13, 2005
4.983
5.001
4.884
4.970
16,822,564
+0.00(+0.00%)
Oct 12, 2005
4.946
4.995
4.927
4.970
15,016,727
-0.06(-1.11%)
Oct 11, 2005
5.131
5.131
5.001
5.026
17,082,020
-0.08(-1.57%)
Oct 10, 2005
5.181
5.205
5.100
5.106
21,841,350
-0.10(-1.90%)
Oct 07, 2005
5.181
5.230
5.156
5.205
25,954,304
+0.08(+1.57%)
Oct 06, 2005
5.150
5.236
5.125
5.125
22,297,662
-0.02(-0.48%)
Oct 05, 2005
5.212
5.224
5.150
5.150
15,496,978
-0.04(-0.83%)
Oct 04, 2005
5.255
5.298
5.187
5.193
18,356,652
+0.07(+1.33%)
Oct 03, 2005
5.082
5.137
5.057
5.125
17,362,990
+0.04(+0.85%)
Sep 30, 2005
5.051
5.100
5.020
5.082
22,264,988
+0.11(+2.11%)
Sep 29, 2005
4.884
4.995
4.859
4.977
22,119,246
+0.15(+3.21%)
Sep 28, 2005
4.841
4.921
4.791
4.822
17,147,370
-0.05(-1.02%)
Sep 27, 2005
4.902
4.915
4.834
4.872
14,231,889
-0.07(-1.50%)
Sep 26, 2005
4.946
4.970
4.878
4.946
10,930,138
+0.01(+0.25%)
Sep 23, 2005
4.933
4.946
4.865
4.933
10,145,462
+0.02(+0.50%)
Sep 22, 2005
4.964
4.964
4.834
4.909
27,559,566
-0.12(-2.46%)
Sep 21, 2005
5.137
5.137
4.977
5.032
15,017,050
-0.07(-1.45%)
Sep 20, 2005
5.174
5.199
5.076
5.106
9,551,820
-0.03(-0.60%)
Sep 19, 2005
5.137
5.144
5.094
5.137
14,954,774
+0.04(+0.73%)
Sep 16, 2005
5.212
5.212
5.100
5.100
21,343,628
-0.14(-2.60%)
Sep 15, 2005
5.230
5.255
5.181
5.236
14,716,509
+0.01(+0.12%)
Sep 14, 2005
5.255
5.280
5.205
5.230
17,953,882
-0.02(-0.35%)
Sep 13, 2005
5.212
5.298
5.199
5.249
19,694,208
+0.06(+1.07%)
Sep 12, 2005
5.181
5.236
5.162
5.193
14,929,702
+0.02(+0.48%)
Sep 09, 2005
5.069
5.193
5.057
5.168
25,960,936
+0.08(+1.58%)
Sep 08, 2005
5.063
5.113
5.020
5.088
26,750,950
+0.09(+1.73%)
Sep 07, 2005
5.106
5.106
4.995
5.001
22,936,272
-0.11(-2.06%)
Sep 06, 2005
5.106
5.119
5.076
5.106
19,144,726
+0.00(+0.00%)
Sep 02, 2005
5.106
5.125
5.094
5.106
7,107,533
+0.02(+0.36%)
Sep 01, 2005
5.150
5.212
5.076
5.088
20,520,616
+0.00(+0.00%)
Aug 31, 2005
5.100
5.131
5.020
5.088
21,442,622
+0.04(+0.73%)
Aug 30, 2005
5.069
5.094
5.026
5.051
9,000,881
-0.04(-0.85%)
Aug 29, 2005
4.995
5.113
4.977
5.094
11,949,358
-0.04(-0.72%)
Aug 26, 2005
5.131
5.144
5.082
5.131
13,079,705
+0.04(+0.85%)
Aug 25, 2005
5.088
5.094
5.063
5.088
11,372,215
+0.01(+0.24%)
Aug 24, 2005
5.106
5.125
5.069
5.076
13,726,565
-0.10(-1.91%)
Aug 23, 2005
5.199
5.212
5.156
5.174
11,325,630
-0.04(-0.71%)
Aug 22, 2005
5.187
5.236
5.162
5.212
19,812,936
+0.04(+0.72%)
Aug 19, 2005
5.131
5.181
5.125
5.174
16,450,850
+0.08(+1.58%)
Aug 18, 2005
5.187
5.193
5.082
5.094
15,414,321
-0.14(-2.60%)
Aug 17, 2005
5.174
5.255
5.168
5.230
11,190,240
+0.06(+1.08%)
Aug 16, 2005
5.267
5.273
5.162
5.174
16,685,557
-0.09(-1.76%)
Aug 15, 2005
5.304
5.304
5.255
5.267
9,212,942
-0.05(-0.93%)
Aug 12, 2005
5.310
5.348
5.273
5.317
9,884,874
-0.02(-0.46%)
Aug 11, 2005
5.354
5.391
5.310
5.341
12,167,567
-0.01(-0.12%)
Aug 10, 2005
5.317
5.397
5.310
5.348
16,878,532
+0.04(+0.82%)
Aug 09, 2005
5.329
5.348
5.273
5.304
12,840,307
+0.04(+0.82%)
Aug 08, 2005
5.310
5.310
5.249
5.261
11,796,985
-0.03(-0.58%)
Aug 05, 2005
5.304
5.366
5.286
5.292
46,858,120
-0.06(-1.04%)
Aug 04, 2005
5.440
5.446
5.335
5.348
13,255,210
-0.17(-3.14%)
Aug 03, 2005
5.496
5.533
5.471
5.521
8,486,013
+0.02(+0.45%)
Aug 02, 2005
5.422
5.527
5.422
5.496
19,284,644
+0.17(+3.13%)
Aug 01, 2005
5.310
5.341
5.298
5.329
9,486,147
+0.02(+0.35%)
Jul 29, 2005
5.317
5.348
5.292
5.310
13,154,598
-0.05(-0.92%)
Jul 28, 2005
5.335
5.385
5.329
5.360
17,859,740
+0.05(+0.93%)
Jul 27, 2005
5.317
5.335
5.230
5.310
25,348,854
-0.06(-1.15%)
Jul 26, 2005
5.496
5.496
5.292
5.372
34,174,232
-0.20(-3.55%)
Jul 25, 2005
5.706
5.712
5.558
5.570
10,696,563
-0.12(-2.17%)
Jul 22, 2005
5.768
5.787
5.688
5.694
12,347,115
-0.07(-1.18%)
Jul 21, 2005
5.780
5.848
5.746
5.762
10,234,427
-0.04(-0.64%)
Jul 20, 2005
5.749
5.830
5.675
5.799
17,478,482
+0.05(+0.86%)
Jul 19, 2005
5.719
5.768
5.688
5.749
10,614,553
+0.05(+0.87%)
Jul 18, 2005
5.749
5.805
5.688
5.700
5,451,481
-0.09(-1.50%)
Jul 15, 2005
5.805
5.805
5.694
5.787
9,179,620
-0.01(-0.21%)
Jul 14, 2005
5.787
5.817
5.770
5.799
9,004,763
+0.06(+1.08%)
Jul 13, 2005
5.805
5.805
5.657
5.737
10,295,895
-0.07(-1.28%)
Jul 12, 2005
5.675
5.811
5.675
5.811
11,003,898
+0.14(+2.40%)
Jul 11, 2005
5.675
5.688
5.651
5.675
12,290,662
+0.17(+3.15%)
Jul 08, 2005
5.459
5.508
5.428
5.502
11,886,436
+0.07(+1.25%)
Jul 07, 2005
5.422
5.465
5.366
5.434
11,586,541
-0.11(-2.01%)
Jul 06, 2005
5.533
5.545
5.508
5.545
10,206,606
+0.00(+0.00%)
Jul 05, 2005
5.477
5.552
5.465
5.545
21,594,996
-0.13(-2.29%)
Jul 01, 2005
5.657
5.737
5.632
5.675
6,991,231
+0.04(+0.66%)
Jun 30, 2005
5.638
5.688
5.595
5.638
12,002,900
-0.01(-0.11%)
Jun 29, 2005
5.675
5.681
5.582
5.644
8,900,754
-0.07(-1.30%)
Jun 28, 2005
5.737
5.749
5.700
5.719
14,676,555
+0.00(+0.00%)
Jun 27, 2005
5.749
5.780
5.700
5.719
16,753,980
-0.07(-1.28%)
Jun 24, 2005
5.830
5.842
5.749
5.793
16,826,770
-0.04(-0.64%)
Jun 23, 2005
5.879
5.916
5.824
5.830
13,554,458
+0.01(+0.21%)
Jun 22, 2005
5.898
5.898
5.780
5.817
10,280,851
+0.12(+2.17%)
Jun 21, 2005
5.799
5.799
5.651
5.694
6,313,476
-0.02(-0.32%)
Jun 20, 2005
5.700
5.731
5.688
5.712
9,756,764
+0.04(+0.65%)
Jun 17, 2005
5.700
5.774
5.675
5.675
9,506,852
+0.04(+0.66%)
Jun 16, 2005
5.582
5.663
5.570
5.638
11,881,745
+0.10(+1.79%)
Jun 15, 2005
5.601
5.613
5.490
5.539
10,565,056
-0.02(-0.33%)
Jun 14, 2005
5.595
5.595
5.533
5.558
9,226,853
-0.01(-0.11%)
Jun 13, 2005
5.589
5.719
5.508
5.564
8,176,089
-0.15(-2.58%)
Jun 10, 2005
5.717
5.735
5.682
5.711
7,690,160
-0.03(-0.51%)
Jun 09, 2005
5.623
5.746
5.599
5.741
14,866,884
+0.08(+1.46%)
Jun 08, 2005
5.682
5.729
5.635
5.658
7,178,932
+0.02(+0.31%)
Jun 07, 2005
5.646
5.693
5.618
5.641
8,981,818
-0.05(-0.93%)
Jun 06, 2005
5.629
5.699
5.599
5.693
10,561,359
+0.08(+1.47%)
Jun 03, 2005
5.328
5.688
5.328
5.611
12,308,197
+0.02(+0.42%)
Jun 02, 2005
5.499
5.593
5.482
5.588
12,753,186
+0.11(+2.04%)
Jun 01, 2005
5.370
5.499
5.370
5.476
10,496,479
+0.05(+0.98%)
May 31, 2005
5.370
5.434
5.370
5.423
10,076,967
+0.00(+0.00%)
May 27, 2005
5.429
5.434
5.399
5.423
7,160,419
+0.01(+0.22%)
May 26, 2005
5.423
5.440
5.387
5.411
10,728,145
+0.03(+0.55%)
May 25, 2005
5.417
5.417
5.328
5.381
4,007,789
-0.08(-1.51%)
May 24, 2005
5.429
5.476
5.387
5.464
5,241,700
+0.06(+1.20%)
May 23, 2005
5.376
5.429
5.352
5.399
9,951,622
-0.08(-1.40%)
May 20, 2005
5.476
5.487
5.394
5.476
10,047,584
+0.01(+0.22%)
May 19, 2005
5.370
5.470
5.370
5.464
10,801,687
+0.15(+2.77%)
May 18, 2005
5.317
5.352
5.287
5.317
11,517,067
+0.05(+1.01%)
May 17, 2005
5.211
5.270
5.169
5.264
9,130,261
-0.01(-0.11%)
May 16, 2005
5.270
5.287
5.217
5.270
5,936,189
-0.04(-0.78%)
May 13, 2005
5.199
5.328
5.187
5.311
15,526,725
+0.18(+3.44%)
May 12, 2005
5.228
5.234
5.116
5.134
10,892,893
-0.02(-0.34%)
May 11, 2005
5.187
5.211
5.128
5.152
9,563,700
-0.04(-0.68%)
May 10, 2005
5.240
5.240
5.175
5.187
14,172,226
-0.14(-2.65%)
May 09, 2005
5.323
5.334
5.281
5.328
6,825,318
+0.02(+0.33%)
May 06, 2005
5.346
5.411
5.299
5.311
8,210,729
-0.04(-0.66%)
May 05, 2005
5.293
5.393
5.281
5.346
12,454,941
+0.11(+2.14%)
May 04, 2005
5.146
5.252
5.134
5.234
12,921,500
+0.14(+2.77%)
May 03, 2005
5.152
5.164
5.069
5.093
6,625,243
-0.04(-0.69%)
May 02, 2005
5.122
5.164
5.075
5.128
6,125,564
+0.06(+1.16%)
Apr 29, 2005
5.022
5.087
4.952
5.069
9,645,905
+0.06(+1.18%)
Apr 28, 2005
5.052
5.093
4.969
5.011
7,302,408
-0.03(-0.58%)
Apr 27, 2005
5.034
5.105
4.999
5.040
11,677,569
-0.01(-0.12%)
Apr 26, 2005
4.893
5.069
4.881
5.046
24,803,900
+0.24(+5.02%)
Apr 25, 2005
4.793
4.852
4.775
4.804
6,533,867
+0.04(+0.74%)
Apr 22, 2005
4.834
4.834
4.757
4.769
10,722,371
-0.08(-1.70%)
Apr 21, 2005
4.781
4.869
4.775
4.852
13,846,806
+0.10(+2.11%)
Apr 20, 2005
4.834
4.852
4.728
4.751
11,288,628
-0.06(-1.34%)
Apr 19, 2005
4.804
4.828
4.781
4.816
5,955,382
+0.04(+0.86%)
Apr 18, 2005
4.763
4.822
4.740
4.775
13,779,039
-0.05(-0.98%)
Apr 15, 2005
4.869
4.887
4.816
4.822
7,512,504
-0.08(-1.56%)
Apr 14, 2005
4.946
4.946
4.828
4.899
10,578,004
-0.12(-2.35%)
Apr 13, 2005
5.063
5.075
4.993
5.016
7,492,462
-0.05(-1.05%)
Apr 12, 2005
5.063
5.075
4.975
5.069
4,011,526
+0.01(+0.12%)
Apr 11, 2005
5.087
5.099
5.022
5.063
4,800,618
-0.02(-0.35%)
Apr 08, 2005
5.087
5.146
5.049
5.081
9,444,980
+0.09(+1.89%)
Apr 07, 2005
4.934
5.040
4.887
4.987
9,326,769
+0.04(+0.71%)
Apr 06, 2005
4.981
5.040
4.952
4.952
6,723,922
-0.02(-0.47%)
Apr 05, 2005
4.987
5.005
4.963
4.975
5,898,824
+0.01(+0.24%)
Apr 04, 2005
5.005
5.046
4.952
4.963
7,051,040
-0.08(-1.52%)
Apr 01, 2005
5.193
5.193
5.034
5.040
8,751,850
+0.05(+0.94%)
Mar 31, 2005
4.975
5.040
4.940
4.993
15,531,141
+0.06(+1.31%)
Mar 30, 2005
4.846
4.963
4.846
4.928
9,771,249
+0.07(+1.45%)
Mar 29, 2005
4.928
4.975
4.834
4.857
8,100,161
-0.12(-2.37%)
Mar 28, 2005
4.975
5.011
4.946
4.975
4,894,541
+0.04(+0.84%)
Mar 24, 2005
4.899
4.969
4.893
4.934
6,454,041
+0.05(+1.09%)
Mar 23, 2005
4.863
4.934
4.863
4.881
8,812,993
+0.01(+0.12%)
Mar 22, 2005
4.958
5.016
4.875
4.875
11,924,011
-0.10(-2.01%)
Mar 21, 2005
5.011
5.046
4.963
4.975
5,143,022
-0.04(-0.70%)
Mar 18, 2005
5.046
5.052
4.969
5.011
7,491,953
-0.05(-0.93%)
Mar 17, 2005
4.987
5.081
4.987
5.058
6,499,559
+0.02(+0.35%)
Mar 16, 2005
5.046
5.099
5.034
5.040
5,787,067
+0.04(+0.71%)
Mar 15, 2005
5.052
5.063
4.975
5.005
9,043,641
-0.05(-0.93%)
Mar 14, 2005
5.105
5.128
5.022
5.052
9,734,223
-0.09(-1.83%)
Mar 11, 2005
5.187
5.287
5.140
5.146
12,495,024
-0.02(-0.34%)
Mar 10, 2005
5.181
5.199
5.093
5.164
10,650,017
-0.05(-0.90%)
Mar 09, 2005
5.299
5.346
5.211
5.211
16,275,734
+0.01(+0.11%)
Mar 08, 2005
5.328
5.328
5.181
5.205
11,921,803
-0.15(-2.75%)
Mar 07, 2005
5.181
5.358
5.175
5.352
14,897,116
+0.17(+3.30%)
Mar 04, 2005
5.240
5.240
5.164
5.181
16,583,829
-0.06(-1.12%)
Mar 03, 2005
5.334
5.346
5.211
5.240
16,615,420
-0.09(-1.77%)
Mar 02, 2005
5.381
5.387
5.328
5.334
13,506,440
-0.09(-1.63%)
Mar 01, 2005
5.364
5.429
5.346
5.423
8,690,876
+0.05(+0.99%)
Feb 28, 2005
5.505
5.540
5.334
5.370
19,384,374
-0.18(-3.29%)
Feb 25, 2005
5.446
5.558
5.417
5.552
10,483,062
+0.20(+3.74%)
Feb 24, 2005
5.217
5.358
5.199
5.352
8,185,762
+0.11(+2.13%)
Feb 23, 2005
5.434
5.434
5.063
5.240
8,974,175
+0.02(+0.45%)
Feb 22, 2005
5.240
5.293
5.199
5.217
12,163,660
-0.06(-1.23%)
Feb 18, 2005
5.222
5.293
5.211
5.281
6,507,372
+0.07(+1.36%)
Feb 17, 2005
5.299
5.317
5.152
5.211
21,104,886
-0.17(-3.17%)
Feb 16, 2005
5.399
5.417
5.346
5.381
9,206,690
-0.01(-0.22%)
Feb 15, 2005
5.364
5.458
5.364
5.393
13,290,739
+0.02(+0.44%)
Feb 14, 2005
5.370
5.405
5.346
5.370
7,315,316
-0.05(-0.87%)
Feb 11, 2005
5.287
5.458
5.264
5.417
9,115,145
+0.12(+2.34%)
Feb 10, 2005
5.270
5.293
5.234
5.293
4,157,931
+0.04(+0.67%)
Feb 09, 2005
5.317
5.323
5.258
5.258
5,049,947
-0.08(-1.43%)
Feb 08, 2005
5.264
5.358
5.246
5.334
6,962,212
+0.05(+0.89%)
Feb 07, 2005
5.317
5.328
5.258
5.287
6,096,691
-0.03(-0.55%)
Feb 04, 2005
5.181
5.317
5.181
5.317
10,140,148
+0.18(+3.44%)
Feb 03, 2005
5.270
5.270
5.116
5.140
11,570,058
-0.16(-3.00%)
Feb 02, 2005
5.187
5.311
5.181
5.299
13,861,243
+0.08(+1.58%)
Feb 01, 2005
5.122
5.234
5.081
5.217
16,915,532
+0.06(+1.26%)
Jan 31, 2005
5.052
5.175
5.022
5.152
23,397,088
+0.32(+6.58%)
Jan 28, 2005
4.934
4.935
4.828
4.834
12,012,160
+0.02(+0.49%)
Jan 27, 2005
4.828
4.852
4.793
4.810
16,732,782
+0.07(+1.49%)
Jan 26, 2005
4.710
4.799
4.710
4.740
17,043,594
+0.14(+3.07%)
Jan 25, 2005
4.569
4.622
4.569
4.598
9,856,340
+0.08(+1.69%)
Jan 24, 2005
4.610
4.622
4.522
4.522
11,279,626
-0.09(-1.92%)
Jan 21, 2005
4.592
4.640
4.581
4.610
12,636,843
-0.04(-0.89%)
Jan 20, 2005
4.634
4.698
4.616
4.651
21,610,508
-0.01(-0.13%)
Jan 19, 2005
4.728
4.728
4.657
4.657
5,987,991
-0.12(-2.47%)
Jan 18, 2005
4.763
4.793
4.734
4.775
10,133,864
+0.12(+2.53%)
Jan 14, 2005
4.563
4.693
4.563
4.657
10,010,558
+0.12(+2.73%)
Jan 13, 2005
4.604
4.640
4.534
4.534
6,244,455
-0.09(-2.04%)
Jan 12, 2005
4.592
4.645
4.522
4.628
5,543,342
+0.04(+0.77%)
Jan 11, 2005
4.640
4.655
4.575
4.592
9,380,100
-0.06(-1.39%)
Jan 10, 2005
4.663
4.704
4.651
4.657
7,195,746
+0.01(+0.25%)
Jan 07, 2005
4.622
4.663
4.557
4.645
8,921,863
+0.02(+0.51%)
Jan 06, 2005
4.687
4.698
4.581
4.622
13,548,052
-0.04(-0.88%)
Jan 05, 2005
4.698
4.704
4.616
4.663
17,362,390
-0.09(-1.98%)
Jan 04, 2005
4.946
4.946
4.722
4.757
13,524,953
-0.19(-3.81%)
Jan 03, 2005
5.028
5.063
4.928
4.946
7,594,029
-0.05(-1.06%)
Dec 31, 2004
5.011
5.022
4.975
4.999
3,112,546
+0.01(+0.24%)
Dec 30, 2004
4.963
5.011
4.952
4.987
5,334,265
+0.01(+0.24%)
Dec 29, 2004
4.922
5.011
4.922
4.975
6,627,451
+0.08(+1.68%)
Dec 28, 2004
4.899
4.928
4.887
4.893
3,430,492
+0.01(+0.12%)
Dec 27, 2004
4.875
4.893
4.852
4.887
3,353,553
-0.02(-0.36%)
Dec 23, 2004
4.899
4.916
4.887
4.905
4,436,474
+0.03(+0.60%)
Dec 22, 2004
4.881
4.916
4.857
4.875
7,226,148
+0.05(+0.98%)
Dec 21, 2004
4.828
4.852
4.804
4.828
7,700,690
+0.05(+1.11%)
Dec 20, 2004
4.828
4.840
4.769
4.775
11,666,359
-0.05(-1.10%)
Dec 17, 2004
4.875
4.875
4.775
4.828
7,865,268
+0.00(+0.00%)
Dec 16, 2004
4.840
4.875
4.804
4.828
7,434,716
+0.02(+0.49%)
Dec 15, 2004
4.852
4.875
4.769
4.804
10,234,071
+0.03(+0.62%)
Dec 14, 2004
4.740
4.781
4.734
4.775
10,130,807
+0.04(+0.75%)
Dec 13, 2004
4.681
4.757
4.681
4.740
7,550,549
+0.11(+2.29%)
Dec 10, 2004
4.651
4.669
4.634
4.634
7,327,715
-0.04(-0.76%)
Dec 09, 2004
4.722
4.746
4.640
4.669
12,139,033
-0.10(-2.10%)
Dec 08, 2004
4.846
4.857
4.740
4.769
9,320,825
-0.10(-2.06%)
Dec 07, 2004
4.958
4.975
4.852
4.869
7,142,246
-0.06(-1.19%)
Dec 06, 2004
4.899
4.952
4.840
4.928
4,688,691
+0.05(+1.09%)
Dec 03, 2004
4.952
4.999
4.857
4.875
11,359,792
-0.01(-0.24%)
Dec 02, 2004
4.863
4.928
4.828
4.887
10,956,754
+0.07(+1.47%)
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
.