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 (%)
May 31, 2006
5.811
5.867
5.755
5.861
13,457,503
+0.11(+1.94%)
May 30, 2006
5.793
5.842
5.743
5.749
13,841,753
-0.04(-0.75%)
May 26, 2006
5.848
5.867
5.755
5.793
12,170,957
-0.07(-1.27%)
May 25, 2006
5.848
5.935
5.793
5.867
13,054,023
+0.01(+0.21%)
May 24, 2006
5.910
5.941
5.755
5.854
18,148,982
-0.04(-0.63%)
May 23, 2006
5.941
6.065
5.892
5.892
14,569,212
+0.04(+0.63%)
May 22, 2006
6.102
6.102
5.725
5.854
20,299,848
-0.24(-3.96%)
May 19, 2006
6.077
6.176
6.028
6.096
14,482,441
+0.04(+0.61%)
May 18, 2006
6.158
6.263
6.059
6.059
13,355,542
-0.06(-0.91%)
May 17, 2006
6.244
6.282
6.065
6.114
16,224,011
-0.06(-1.00%)
May 16, 2006
6.164
6.275
6.158
6.176
16,962,620
-0.04(-0.60%)
May 15, 2006
6.220
6.263
6.145
6.213
22,273,618
-0.07(-1.18%)
May 12, 2006
6.350
6.424
6.220
6.288
22,617,634
-0.13(-2.03%)
May 11, 2006
6.541
6.597
6.368
6.418
19,854,034
-0.06(-0.96%)
May 10, 2006
6.504
6.616
6.473
6.480
14,691,856
-0.15(-2.33%)
May 09, 2006
6.764
6.808
6.616
6.634
21,856,404
-0.27(-3.94%)
May 08, 2006
6.987
7.037
6.900
6.907
14,856,512
-0.06(-0.89%)
May 05, 2006
6.814
6.987
6.783
6.968
21,455,672
+0.19(+2.83%)
May 04, 2006
6.671
6.826
6.659
6.777
16,300,441
+0.14(+2.05%)
May 03, 2006
6.535
6.653
6.510
6.640
12,294,409
+0.13(+2.00%)
May 02, 2006
6.473
6.554
6.473
6.510
8,434,611
+0.02(+0.38%)
May 01, 2006
6.529
6.554
6.473
6.486
11,557,255
+0.00(+0.00%)
Apr 28, 2006
6.591
6.640
6.461
6.486
15,873,855
-0.12(-1.87%)
Apr 27, 2006
6.498
6.659
6.442
6.609
27,846,708
+0.04(+0.66%)
Apr 26, 2006
6.702
6.733
6.541
6.566
25,751,266
+0.09(+1.43%)
Apr 25, 2006
6.597
6.628
6.455
6.473
19,879,888
-0.14(-2.06%)
Apr 24, 2006
6.653
6.659
6.517
6.609
17,596,520
-0.07(-1.11%)
Apr 21, 2006
6.789
6.808
6.647
6.684
14,982,548
-0.05(-0.74%)
Apr 20, 2006
6.770
6.808
6.733
6.733
12,997,953
+0.02(+0.28%)
Apr 19, 2006
6.752
6.808
6.702
6.715
11,296,617
-0.04(-0.55%)
Apr 18, 2006
6.653
6.758
6.616
6.752
10,262,469
+0.13(+1.96%)
Apr 17, 2006
6.603
6.709
6.554
6.622
13,489,981
+0.09(+1.42%)
Apr 13, 2006
6.430
6.616
6.461
6.529
8,660,670
+0.10(+1.54%)
Apr 12, 2006
6.405
6.498
6.387
6.430
9,480,717
+0.11(+1.76%)
Apr 11, 2006
6.455
6.498
6.300
6.319
13,722,665
-0.16(-2.48%)
Apr 10, 2006
6.498
6.529
6.430
6.480
12,835,075
+0.02(+0.38%)
Apr 07, 2006
6.560
6.622
6.424
6.455
12,702,090
-0.07(-1.14%)
Apr 06, 2006
6.523
6.548
6.461
6.529
11,961,381
+0.04(+0.67%)
Apr 05, 2006
6.411
6.498
6.387
6.486
9,197,942
+0.07(+1.16%)
Apr 04, 2006
6.343
6.411
6.325
6.411
10,800,388
+0.02(+0.39%)
Apr 03, 2006
6.300
6.430
6.294
6.387
13,225,789
+0.16(+2.58%)
Mar 31, 2006
6.263
6.356
6.213
6.226
10,401,432
+0.01(+0.10%)
Mar 30, 2006
6.158
6.251
6.133
6.220
13,366,530
+0.11(+1.82%)
Mar 29, 2006
5.972
6.145
5.972
6.108
13,455,725
+0.19(+3.24%)
Mar 28, 2006
5.972
6.022
5.873
5.916
12,760,745
-0.04(-0.73%)
Mar 27, 2006
6.003
6.034
5.941
5.960
8,819,993
+0.00(+0.00%)
Mar 24, 2006
5.892
5.984
5.885
5.960
6,782,882
+0.08(+1.37%)
Mar 23, 2006
5.879
5.916
5.848
5.879
8,088,171
+0.00(+0.00%)
Mar 22, 2006
5.811
5.923
5.811
5.879
11,536,572
+0.01(+0.11%)
Mar 21, 2006
5.885
5.972
5.867
5.873
9,555,531
+0.01(+0.11%)
Mar 20, 2006
5.991
5.991
5.848
5.867
14,457,233
-0.06(-1.04%)
Mar 17, 2006
5.929
6.083
5.892
5.929
14,149,736
-0.01(-0.21%)
Mar 16, 2006
6.108
6.108
5.935
5.941
15,663,470
-0.22(-3.52%)
Mar 15, 2006
6.108
6.164
6.046
6.158
13,258,752
+0.11(+1.74%)
Mar 14, 2006
5.904
6.059
5.885
6.053
10,135,624
+0.11(+1.77%)
Mar 13, 2006
6.003
6.102
5.929
5.947
13,277,496
-0.02(-0.31%)
Mar 10, 2006
5.941
5.991
5.904
5.966
15,435,635
+0.15(+2.55%)
Mar 09, 2006
5.873
6.009
5.799
5.817
17,512,818
+0.01(+0.11%)
Mar 08, 2006
5.817
5.867
5.762
5.811
17,110,632
-0.04(-0.63%)
Mar 07, 2006
5.960
5.997
5.756
5.848
20,014,166
-0.17(-2.78%)
Mar 06, 2006
6.053
6.127
5.947
6.015
10,420,015
-0.05(-0.82%)
Mar 03, 2006
6.152
6.182
6.065
6.065
14,640,795
-0.09(-1.51%)
Mar 02, 2006
6.220
6.244
6.139
6.158
18,722,126
-0.06(-1.00%)
Mar 01, 2006
6.059
6.232
6.059
6.220
14,737,908
+0.20(+3.29%)
Feb 28, 2006
6.201
6.213
6.003
6.022
15,973,069
-0.18(-2.89%)
Feb 27, 2006
6.164
6.232
6.127
6.201
9,676,559
+0.08(+1.31%)
Feb 24, 2006
6.121
6.145
6.077
6.121
10,970,699
+0.00(+0.00%)
Feb 23, 2006
6.065
6.158
6.046
6.121
17,663,094
-0.01(-0.10%)
Feb 22, 2006
6.220
6.220
6.040
6.127
23,234,892
-0.12(-1.88%)
Feb 21, 2006
6.269
6.288
6.170
6.244
18,636,970
+0.07(+1.10%)
Feb 17, 2006
6.362
6.486
6.145
6.176
7,842,723
-0.11(-1.77%)
Feb 16, 2006
6.251
6.312
6.220
6.288
10,818,485
+0.09(+1.50%)
Feb 15, 2006
6.560
6.560
6.145
6.195
13,508,241
-0.03(-0.50%)
Feb 14, 2006
6.207
6.263
6.133
6.226
24,499,300
+0.08(+1.31%)
Feb 13, 2006
6.312
6.312
6.139
6.145
13,539,265
-0.20(-3.12%)
Feb 10, 2006
6.418
6.418
6.226
6.343
22,930,140
-0.07(-1.16%)
Feb 09, 2006
6.467
6.529
6.393
6.418
17,443,498
-0.05(-0.77%)
Feb 08, 2006
6.405
6.492
6.350
6.467
11,141,818
+0.02(+0.38%)
Feb 07, 2006
6.517
6.517
6.418
6.442
14,750,188
-0.07(-1.14%)
Feb 06, 2006
6.436
6.523
6.393
6.517
12,239,954
+0.15(+2.43%)
Feb 03, 2006
6.238
6.418
6.238
6.362
13,231,767
-0.07(-1.15%)
Feb 02, 2006
6.585
6.616
6.374
6.436
20,989,174
-0.18(-2.71%)
Feb 01, 2006
6.653
6.684
6.541
6.616
13,557,847
-0.07(-1.02%)
Jan 31, 2006
6.770
6.770
6.523
6.684
17,331,682
-0.02(-0.37%)
Jan 30, 2006
6.696
6.727
6.597
6.709
12,114,564
+0.01(+0.18%)
Jan 27, 2006
6.622
6.795
6.585
6.696
22,734,298
+0.21(+3.24%)
Jan 26, 2006
6.251
6.498
6.158
6.486
36,725,680
+0.41(+6.72%)
Jan 25, 2006
6.275
6.294
6.077
6.077
21,007,756
-0.14(-2.19%)
Jan 24, 2006
6.152
6.220
6.145
6.213
17,294,032
+0.14(+2.24%)
Jan 23, 2006
6.139
6.170
6.053
6.077
14,874,448
-0.03(-0.51%)
Jan 20, 2006
6.312
6.331
6.102
6.108
15,197,457
-0.21(-3.33%)
Jan 19, 2006
6.251
6.362
6.251
6.319
17,315,846
+0.16(+2.61%)
Jan 18, 2006
6.083
6.195
6.065
6.158
19,125,120
-0.10(-1.58%)
Jan 17, 2006
6.356
6.381
6.244
6.257
16,256,167
-0.17(-2.70%)
Jan 13, 2006
6.436
6.449
6.325
6.430
12,277,281
-0.03(-0.48%)
Jan 12, 2006
6.560
6.585
6.411
6.461
14,632,554
-0.21(-3.15%)
Jan 11, 2006
6.541
6.709
6.510
6.671
18,879,996
+0.11(+1.60%)
Jan 10, 2006
6.640
6.665
6.529
6.566
17,581,816
-0.20(-2.93%)
Jan 09, 2006
6.795
6.832
6.733
6.764
18,225,250
+0.08(+1.20%)
Jan 06, 2006
6.684
6.721
6.554
6.684
21,100,668
+0.28(+4.35%)
Jan 05, 2006
6.418
6.461
6.370
6.405
8,790,585
+0.11(+1.67%)
Jan 04, 2006
6.282
6.325
6.263
6.300
6,493,644
+0.05(+0.79%)
Jan 03, 2006
6.374
6.374
6.232
6.251
12,659,754
+0.12(+1.92%)
Dec 30, 2005
6.121
6.213
6.034
6.133
5,080,577
+0.01(+0.20%)
Dec 29, 2005
6.139
6.164
6.108
6.121
4,902,510
+0.01(+0.10%)
Dec 28, 2005
6.114
6.145
6.028
6.114
6,376,817
+0.00(+0.00%)
Dec 27, 2005
6.251
6.288
6.108
6.114
5,422,492
-0.13(-2.08%)
Dec 23, 2005
6.164
6.288
6.164
6.244
9,003,070
+0.15(+2.44%)
Dec 22, 2005
6.077
6.145
6.022
6.096
3,955,133
-0.02(-0.40%)
Dec 21, 2005
6.090
6.182
6.059
6.121
13,360,874
+0.12(+2.06%)
Dec 20, 2005
5.997
6.009
5.923
5.997
14,514,919
+0.06(+1.04%)
Dec 19, 2005
6.028
6.077
5.935
5.935
14,095,120
-0.07(-1.13%)
Dec 16, 2005
6.077
6.083
5.984
6.003
10,495,314
-0.01(-0.21%)
Dec 15, 2005
5.972
6.046
5.966
6.015
10,195,572
+0.07(+1.25%)
Dec 14, 2005
6.022
6.028
5.885
5.941
20,389,368
-0.14(-2.34%)
Dec 13, 2005
6.034
6.139
5.991
6.083
12,808,251
+0.00(+0.00%)
Dec 12, 2005
6.077
6.139
6.034
6.083
8,357,050
+0.02(+0.41%)
Dec 09, 2005
6.053
6.065
5.991
6.059
14,475,331
-0.01(-0.20%)
Dec 08, 2005
6.158
6.189
6.028
6.071
18,546,320
-0.06(-0.91%)
Dec 07, 2005
6.182
6.195
6.108
6.127
12,312,022
-0.02(-0.40%)
Dec 06, 2005
6.139
6.220
6.065
6.152
17,506,678
+0.06(+0.91%)
Dec 05, 2005
6.065
6.139
6.028
6.096
16,823,332
+0.09(+1.55%)
Dec 02, 2005
6.053
6.071
5.972
6.003
9,034,902
-0.05(-0.82%)
Dec 01, 2005
5.910
6.170
5.954
6.053
15,846,224
+0.12(+2.09%)
Nov 30, 2005
5.811
5.960
5.811
5.929
19,677,906
+0.17(+3.01%)
Nov 29, 2005
5.755
5.885
5.749
5.755
16,195,734
+0.01(+0.11%)
Nov 28, 2005
5.817
5.879
5.694
5.749
13,095,874
-0.06(-1.07%)
Nov 25, 2005
5.867
5.910
5.755
5.811
6,610,794
-0.06(-0.95%)
Nov 23, 2005
5.817
5.954
5.811
5.867
23,352,526
+0.01(+0.21%)
Nov 22, 2005
5.675
5.867
5.570
5.854
25,012,334
+0.18(+3.16%)
Nov 21, 2005
5.675
5.694
5.644
5.675
7,208,984
+0.03(+0.55%)
Nov 18, 2005
5.576
5.656
5.557
5.644
10,060,487
+0.07(+1.22%)
Nov 17, 2005
5.415
5.576
5.415
5.576
14,292,416
+0.14(+2.62%)
Nov 16, 2005
5.458
5.477
5.403
5.434
14,366,261
-0.06(-1.01%)
Nov 15, 2005
5.452
5.533
5.372
5.489
15,038,619
+0.05(+0.91%)
Nov 14, 2005
5.483
5.483
5.434
5.440
9,563,126
-0.03(-0.57%)
Nov 11, 2005
5.557
5.557
5.452
5.471
14,472,422
-0.02(-0.34%)
Nov 10, 2005
5.477
5.496
5.415
5.489
18,080,630
-0.01(-0.11%)
Nov 09, 2005
5.390
5.508
5.353
5.496
29,300,494
+0.15(+2.90%)
Nov 08, 2005
5.310
5.366
5.279
5.341
11,548,691
+0.02(+0.35%)
Nov 07, 2005
5.310
5.347
5.205
5.322
13,750,296
+0.02(+0.35%)
Nov 04, 2005
5.285
5.328
5.248
5.304
11,938,112
+0.02(+0.47%)
Nov 03, 2005
5.168
5.328
5.161
5.279
27,089,194
+0.08(+1.55%)
Nov 02, 2005
4.994
5.229
4.994
5.198
20,404,880
+0.22(+4.35%)
Nov 01, 2005
4.982
5.007
4.920
4.982
13,955,187
-0.02(-0.37%)
Oct 31, 2005
4.976
5.007
4.963
5.000
12,941,075
+0.06(+1.13%)
Oct 28, 2005
4.883
4.982
4.815
4.945
19,197,672
+0.15(+3.23%)
Oct 27, 2005
4.852
4.852
4.710
4.790
20,517,990
+0.00(+0.00%)
Oct 26, 2005
4.846
4.864
4.778
4.790
12,273,403
-0.08(-1.65%)
Oct 25, 2005
4.889
5.050
4.840
4.870
9,671,388
-0.06(-1.13%)
Oct 24, 2005
4.889
4.939
4.840
4.926
11,318,916
+0.10(+2.05%)
Oct 21, 2005
4.796
4.846
4.734
4.827
11,188,355
+0.10(+2.09%)
Oct 20, 2005
4.728
4.827
4.685
4.728
14,105,784
-0.11(-2.30%)
Oct 19, 2005
4.796
4.846
4.641
4.840
26,017,396
-0.06(-1.14%)
Oct 18, 2005
4.951
4.951
4.870
4.895
8,233,114
-0.02(-0.38%)
Oct 17, 2005
4.889
4.920
4.846
4.914
10,667,079
+0.01(+0.13%)
Oct 14, 2005
4.970
4.988
4.889
4.908
16,558,009
-0.07(-1.37%)
Oct 13, 2005
4.988
5.007
4.889
4.976
16,804,912
+0.00(+0.00%)
Oct 12, 2005
4.951
5.000
4.932
4.976
15,000,969
-0.06(-1.11%)
Oct 11, 2005
5.137
5.137
5.007
5.031
17,064,096
-0.08(-1.57%)
Oct 10, 2005
5.186
5.211
5.106
5.112
21,818,430
-0.10(-1.90%)
Oct 07, 2005
5.186
5.236
5.161
5.211
25,927,070
+0.08(+1.57%)
Oct 06, 2005
5.155
5.242
5.130
5.130
22,274,264
-0.02(-0.48%)
Oct 05, 2005
5.217
5.229
5.155
5.155
15,480,717
-0.04(-0.83%)
Oct 04, 2005
5.260
5.304
5.192
5.198
18,337,390
+0.07(+1.33%)
Oct 03, 2005
5.087
5.143
5.062
5.130
17,344,770
+0.04(+0.85%)
Sep 30, 2005
5.056
5.106
5.025
5.087
22,241,624
+0.11(+2.11%)
Sep 29, 2005
4.889
5.000
4.864
4.982
22,096,036
+0.15(+3.21%)
Sep 28, 2005
4.846
4.926
4.796
4.827
17,129,376
-0.05(-1.02%)
Sep 27, 2005
4.908
4.920
4.840
4.877
14,216,955
-0.07(-1.50%)
Sep 26, 2005
4.951
4.976
4.883
4.951
10,918,668
+0.01(+0.25%)
Sep 23, 2005
4.939
4.951
4.870
4.939
10,134,816
+0.02(+0.50%)
Sep 22, 2005
4.970
4.970
4.840
4.914
27,530,646
-0.12(-2.46%)
Sep 21, 2005
5.143
5.143
4.982
5.038
15,001,292
-0.07(-1.45%)
Sep 20, 2005
5.180
5.205
5.081
5.112
9,541,797
-0.03(-0.60%)
Sep 19, 2005
5.143
5.149
5.099
5.143
14,939,082
+0.04(+0.73%)
Sep 16, 2005
5.217
5.217
5.106
5.106
21,321,232
-0.14(-2.60%)
Sep 15, 2005
5.236
5.260
5.186
5.242
14,701,066
+0.01(+0.12%)
Sep 14, 2005
5.260
5.285
5.211
5.236
17,935,042
-0.02(-0.35%)
Sep 13, 2005
5.217
5.304
5.205
5.254
19,673,542
+0.06(+1.07%)
Sep 12, 2005
5.186
5.242
5.168
5.198
14,914,036
+0.02(+0.48%)
Sep 09, 2005
5.075
5.198
5.062
5.174
25,933,696
+0.08(+1.58%)
Sep 08, 2005
5.069
5.118
5.025
5.093
26,722,880
+0.09(+1.73%)
Sep 07, 2005
5.112
5.112
5.000
5.007
22,912,204
-0.11(-2.06%)
Sep 06, 2005
5.112
5.124
5.081
5.112
19,124,636
+0.00(+0.00%)
Sep 02, 2005
5.112
5.130
5.099
5.112
7,100,075
+0.02(+0.36%)
Sep 01, 2005
5.155
5.217
5.081
5.093
20,499,084
+0.00(+0.00%)
Aug 31, 2005
5.106
5.137
5.025
5.093
21,420,122
+0.04(+0.73%)
Aug 30, 2005
5.075
5.099
5.031
5.056
8,991,436
-0.04(-0.85%)
Aug 29, 2005
5.000
5.118
4.982
5.099
11,936,820
-0.04(-0.72%)
Aug 26, 2005
5.137
5.149
5.087
5.137
13,065,981
+0.04(+0.85%)
Aug 25, 2005
5.093
5.099
5.069
5.093
11,360,282
+0.01(+0.24%)
Aug 24, 2005
5.112
5.130
5.075
5.081
13,712,162
-0.10(-1.91%)
Aug 23, 2005
5.205
5.217
5.161
5.180
11,313,745
-0.04(-0.71%)
Aug 22, 2005
5.192
5.242
5.168
5.217
19,792,146
+0.04(+0.72%)
Aug 19, 2005
5.137
5.186
5.130
5.180
16,433,588
+0.08(+1.58%)
Aug 18, 2005
5.192
5.198
5.087
5.099
15,398,147
-0.14(-2.60%)
Aug 17, 2005
5.180
5.260
5.174
5.236
11,178,498
+0.06(+1.08%)
Aug 16, 2005
5.273
5.279
5.168
5.180
16,668,049
-0.09(-1.76%)
Aug 15, 2005
5.310
5.310
5.260
5.273
9,203,275
-0.05(-0.93%)
Aug 12, 2005
5.316
5.353
5.279
5.322
9,874,502
-0.02(-0.46%)
Aug 11, 2005
5.359
5.397
5.316
5.347
12,154,799
-0.01(-0.12%)
Aug 10, 2005
5.322
5.403
5.316
5.353
16,860,820
+0.04(+0.82%)
Aug 09, 2005
5.335
5.353
5.279
5.310
12,826,834
+0.04(+0.82%)
Aug 08, 2005
5.316
5.316
5.254
5.267
11,784,606
-0.03(-0.58%)
Aug 05, 2005
5.310
5.372
5.291
5.298
46,808,952
-0.06(-1.04%)
Aug 04, 2005
5.446
5.452
5.341
5.353
13,241,301
-0.17(-3.14%)
Aug 03, 2005
5.502
5.539
5.477
5.526
8,477,108
+0.02(+0.45%)
Aug 02, 2005
5.427
5.533
5.427
5.502
19,264,408
+0.17(+3.13%)
Aug 01, 2005
5.316
5.347
5.304
5.335
9,476,193
+0.02(+0.35%)
Jul 29, 2005
5.322
5.353
5.298
5.316
13,140,795
-0.05(-0.92%)
Jul 28, 2005
5.341
5.390
5.335
5.366
17,841,000
+0.05(+0.93%)
Jul 27, 2005
5.322
5.341
5.236
5.316
25,322,256
-0.06(-1.15%)
Jul 26, 2005
5.502
5.502
5.298
5.378
34,138,372
-0.20(-3.55%)
Jul 25, 2005
5.712
5.718
5.564
5.576
10,685,339
-0.12(-2.17%)
Jul 22, 2005
5.774
5.793
5.694
5.700
12,334,159
-0.07(-1.18%)
Jul 21, 2005
5.786
5.854
5.752
5.768
10,223,688
-0.04(-0.64%)
Jul 20, 2005
5.755
5.836
5.681
5.805
17,460,142
+0.05(+0.86%)
Jul 19, 2005
5.725
5.774
5.694
5.755
10,603,415
+0.05(+0.87%)
Jul 18, 2005
5.755
5.811
5.694
5.706
5,445,761
-0.09(-1.50%)
Jul 15, 2005
5.811
5.811
5.700
5.793
9,169,988
-0.01(-0.21%)
Jul 14, 2005
5.793
5.824
5.777
5.805
8,995,314
+0.06(+1.08%)
Jul 13, 2005
5.811
5.811
5.663
5.743
10,285,091
-0.07(-1.28%)
Jul 12, 2005
5.681
5.817
5.681
5.817
10,992,351
+0.14(+2.40%)
Jul 11, 2005
5.681
5.694
5.656
5.681
12,277,766
+0.17(+3.15%)
Jul 08, 2005
5.465
5.514
5.434
5.508
11,873,963
+0.07(+1.25%)
Jul 07, 2005
5.427
5.471
5.372
5.440
11,574,383
-0.11(-2.01%)
Jul 06, 2005
5.539
5.551
5.514
5.551
10,195,895
+0.00(+0.00%)
Jul 05, 2005
5.483
5.557
5.471
5.551
21,572,336
-0.13(-2.29%)
Jul 01, 2005
5.663
5.743
5.638
5.681
6,983,895
+0.04(+0.66%)
Jun 30, 2005
5.644
5.694
5.601
5.644
11,990,305
-0.01(-0.11%)
Jun 29, 2005
5.681
5.687
5.588
5.650
8,891,414
-0.07(-1.30%)
Jun 28, 2005
5.743
5.755
5.706
5.725
14,661,154
+0.00(+0.00%)
Jun 27, 2005
5.755
5.786
5.706
5.725
16,736,399
-0.07(-1.28%)
Jun 24, 2005
5.836
5.848
5.755
5.799
16,809,114
-0.04(-0.64%)
Jun 23, 2005
5.885
5.923
5.830
5.836
13,540,235
+0.01(+0.21%)
Jun 22, 2005
5.904
5.904
5.786
5.824
10,270,063
+0.12(+2.17%)
Jun 21, 2005
5.805
5.805
5.656
5.700
6,306,851
-0.02(-0.32%)
Jun 20, 2005
5.706
5.737
5.694
5.718
9,746,526
+0.04(+0.65%)
Jun 17, 2005
5.706
5.780
5.681
5.681
9,496,876
+0.04(+0.66%)
Jun 16, 2005
5.588
5.669
5.576
5.644
11,869,277
+0.10(+1.79%)
Jun 15, 2005
5.607
5.619
5.496
5.545
10,553,969
-0.02(-0.33%)
Jun 14, 2005
5.601
5.601
5.539
5.564
9,217,171
-0.01(-0.11%)
Jun 13, 2005
5.595
5.725
5.514
5.570
8,167,510
-0.15(-2.58%)
Jun 10, 2005
5.723
5.741
5.688
5.717
7,682,091
-0.03(-0.51%)
Jun 09, 2005
5.629
5.753
5.605
5.747
14,851,284
+0.08(+1.46%)
Jun 08, 2005
5.688
5.735
5.641
5.664
7,171,399
+0.02(+0.31%)
Jun 07, 2005
5.652
5.699
5.624
5.646
8,972,393
-0.05(-0.93%)
Jun 06, 2005
5.635
5.705
5.605
5.699
10,550,277
+0.08(+1.47%)
Jun 03, 2005
5.334
5.694
5.334
5.617
12,295,282
+0.02(+0.42%)
Jun 02, 2005
5.505
5.599
5.487
5.593
12,739,804
+0.11(+2.04%)
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
.