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
)
151.04
-1.92 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2007
6.873
6.995
6.816
6.969
29,415,656
+0.16(+2.35%)
May 30, 2007
6.797
6.841
6.707
6.809
21,384,242
+0.02(+0.28%)
May 29, 2007
6.771
6.828
6.739
6.790
26,230,568
+0.10(+1.53%)
May 25, 2007
6.643
6.707
6.592
6.688
25,606,872
+0.03(+0.48%)
May 24, 2007
6.765
6.803
6.599
6.656
47,093,008
-0.07(-1.04%)
May 23, 2007
6.841
6.892
6.714
6.726
24,208,286
-0.08(-1.22%)
May 22, 2007
6.745
6.854
6.688
6.809
30,170,530
+0.10(+1.43%)
May 21, 2007
6.765
6.822
6.694
6.714
38,036,696
-0.01(-0.19%)
May 18, 2007
6.848
6.873
6.720
6.726
78,269,960
-0.10(-1.40%)
May 17, 2007
6.675
6.918
6.675
6.822
41,110,792
+0.11(+1.71%)
May 16, 2007
6.573
6.726
6.567
6.707
19,705,880
+0.14(+2.14%)
May 15, 2007
6.586
6.637
6.503
6.567
13,392,506
+0.03(+0.49%)
May 14, 2007
6.650
6.662
6.515
6.535
17,963,792
-0.11(-1.73%)
May 11, 2007
6.599
6.682
6.599
6.650
15,862,312
-0.01(-0.10%)
May 10, 2007
6.739
6.739
6.630
6.656
21,924,534
-0.07(-1.04%)
May 09, 2007
6.656
6.726
6.637
6.726
19,135,694
+0.02(+0.29%)
May 08, 2007
6.797
6.803
6.688
6.707
11,312,455
-0.13(-1.87%)
May 07, 2007
6.835
6.873
6.803
6.835
8,268,133
+0.00(+0.00%)
May 04, 2007
6.963
6.969
6.835
6.835
14,906,685
-0.01(-0.09%)
May 03, 2007
6.765
6.873
6.765
6.841
15,320,638
+0.06(+0.85%)
May 02, 2007
6.822
6.835
6.752
6.784
18,098,252
-0.04(-0.65%)
May 01, 2007
6.739
6.848
6.714
6.828
12,523,228
+0.10(+1.42%)
Apr 30, 2007
6.809
6.816
6.733
6.733
20,687,754
-0.10(-1.40%)
Apr 27, 2007
6.956
6.963
6.797
6.828
25,559,126
-0.22(-3.08%)
Apr 26, 2007
6.931
7.065
6.931
7.046
28,609,936
+0.05(+0.73%)
Apr 25, 2007
6.905
7.014
6.892
6.995
43,463,628
+0.10(+1.48%)
Apr 24, 2007
6.867
6.931
6.688
6.892
42,140,132
+0.13(+1.98%)
Apr 23, 2007
6.803
6.809
6.733
6.758
15,672,211
+0.04(+0.57%)
Apr 20, 2007
6.937
6.943
6.662
6.720
25,712,206
-0.02(-0.28%)
Apr 19, 2007
6.720
6.765
6.688
6.739
23,342,662
-0.08(-1.12%)
Apr 18, 2007
6.816
6.886
6.803
6.816
16,573,386
+0.01(+0.09%)
Apr 17, 2007
6.899
6.899
6.771
6.809
16,841,598
-0.07(-1.02%)
Apr 16, 2007
6.912
6.924
6.816
6.880
21,163,602
+0.04(+0.65%)
Apr 13, 2007
6.841
6.912
6.784
6.835
12,964,876
-0.06(-0.93%)
Apr 12, 2007
6.892
6.937
6.835
6.899
12,571,849
+0.02(+0.28%)
Apr 11, 2007
6.963
6.969
6.854
6.880
11,613,995
-0.03(-0.37%)
Apr 10, 2007
6.892
6.982
6.854
6.905
17,415,038
-0.04(-0.55%)
Apr 09, 2007
7.090
7.090
6.924
6.943
13,592,298
-0.06(-0.91%)
Apr 05, 2007
6.956
7.058
6.905
7.007
18,817,616
+0.12(+1.76%)
Apr 04, 2007
6.963
7.014
6.854
6.886
20,190,284
-0.08(-1.10%)
Apr 03, 2007
6.931
6.963
6.860
6.963
26,444,040
+0.08(+1.11%)
Apr 02, 2007
6.905
6.963
6.822
6.886
9,890,077
+0.02(+0.28%)
Mar 30, 2007
6.873
6.918
6.828
6.867
14,997,440
-0.03(-0.46%)
Mar 29, 2007
6.988
7.071
6.803
6.899
35,467,756
-0.01(-0.18%)
Mar 28, 2007
7.103
7.103
6.899
6.912
21,432,470
-0.19(-2.70%)
Mar 27, 2007
7.269
7.269
7.103
7.103
10,244,785
-0.20(-2.71%)
Mar 26, 2007
7.282
7.308
7.173
7.301
15,073,467
+0.04(+0.53%)
Mar 23, 2007
7.161
7.327
7.161
7.263
11,038,962
+0.02(+0.26%)
Mar 22, 2007
7.423
7.423
7.199
7.244
22,616,444
-0.13(-1.82%)
Mar 21, 2007
7.237
7.423
7.180
7.378
14,474,501
+0.15(+2.12%)
Mar 20, 2007
7.084
7.237
7.071
7.225
15,386,041
+0.17(+2.45%)
Mar 19, 2007
7.046
7.161
7.033
7.052
15,102,060
+0.01(+0.18%)
Mar 16, 2007
7.122
7.141
7.033
7.039
12,831,929
-0.08(-1.17%)
Mar 15, 2007
7.065
7.154
7.033
7.122
17,228,948
+0.06(+0.81%)
Mar 14, 2007
7.065
7.122
6.892
7.065
15,497,818
+0.06(+0.91%)
Mar 13, 2007
7.103
7.180
6.988
7.001
28,134,530
-0.10(-1.44%)
Mar 12, 2007
6.963
7.129
6.867
7.103
24,624,366
+0.24(+3.44%)
Mar 09, 2007
6.828
6.873
6.669
6.867
34,940,380
-0.02(-0.28%)
Mar 08, 2007
6.886
6.918
6.828
6.886
12,062,956
+0.18(+2.67%)
Mar 07, 2007
6.777
6.809
6.675
6.707
19,882,468
-0.07(-1.04%)
Mar 06, 2007
6.643
6.803
6.637
6.777
26,328,100
+0.32(+4.95%)
Mar 05, 2007
6.324
6.682
6.260
6.458
29,846,402
-0.34(-4.98%)
Mar 02, 2007
6.982
6.995
6.797
6.797
14,862,695
-0.19(-2.65%)
Mar 01, 2007
6.905
7.027
6.797
6.982
23,687,378
-0.11(-1.53%)
Feb 28, 2007
7.058
7.180
7.027
7.090
15,538,991
+0.10(+1.46%)
Feb 27, 2007
7.161
7.186
6.982
6.988
25,215,656
-0.29(-3.95%)
Feb 26, 2007
7.282
7.282
7.212
7.276
13,358,518
+0.00(+0.00%)
Feb 23, 2007
7.435
7.435
7.250
7.276
9,462,818
-0.10(-1.39%)
Feb 22, 2007
7.333
7.410
7.301
7.378
15,955,883
+0.04(+0.61%)
Feb 21, 2007
7.250
7.340
7.193
7.333
12,057,320
+0.08(+1.06%)
Feb 20, 2007
7.180
7.308
7.141
7.256
12,204,320
+0.08(+1.16%)
Feb 16, 2007
7.180
7.180
7.090
7.173
7,710,397
+0.04(+0.54%)
Feb 15, 2007
7.129
7.180
7.129
7.135
17,797,224
+0.01(+0.18%)
Feb 14, 2007
6.924
7.161
6.918
7.122
20,109,668
+0.27(+3.91%)
Feb 13, 2007
6.777
6.860
6.714
6.854
21,605,028
+0.03(+0.47%)
Feb 12, 2007
6.924
6.975
6.803
6.822
18,001,622
-0.17(-2.47%)
Feb 09, 2007
7.103
7.129
6.982
6.995
15,158,887
-0.11(-1.53%)
Feb 08, 2007
7.135
7.135
7.065
7.103
11,688,645
-0.03(-0.36%)
Feb 07, 2007
7.007
7.218
6.995
7.129
20,917,734
+0.12(+1.73%)
Feb 06, 2007
7.027
7.052
6.963
7.007
14,106,559
+0.08(+1.11%)
Feb 05, 2007
6.924
6.982
6.924
6.931
13,306,275
-0.06(-0.82%)
Feb 02, 2007
7.084
7.097
6.963
6.988
10,971,959
-0.04(-0.64%)
Feb 01, 2007
6.969
7.052
6.899
7.033
13,310,189
+0.06(+0.92%)
Jan 31, 2007
6.937
7.007
6.860
6.969
14,347,176
+0.00(+0.00%)
Jan 30, 2007
6.880
6.975
6.880
6.969
10,165,414
+0.09(+1.30%)
Jan 29, 2007
6.982
6.993
6.873
6.880
11,620,702
-0.10(-1.46%)
Jan 26, 2007
6.892
6.995
6.848
6.982
21,453,760
+0.11(+1.58%)
Jan 25, 2007
7.141
7.180
6.867
6.873
73,820,968
-0.46(-6.27%)
Jan 24, 2007
7.282
7.333
7.180
7.333
18,785,524
+0.15(+2.04%)
Jan 23, 2007
7.071
7.237
7.001
7.186
27,076,722
+0.12(+1.72%)
Jan 22, 2007
7.186
7.186
7.052
7.065
17,151,298
-0.15(-2.04%)
Jan 19, 2007
7.186
7.250
7.141
7.212
19,185,822
+0.03(+0.36%)
Jan 18, 2007
7.333
7.346
7.161
7.186
32,578,512
-0.15(-2.09%)
Jan 17, 2007
7.250
7.340
7.167
7.340
30,705,080
+0.11(+1.59%)
Jan 16, 2007
7.250
7.282
7.186
7.225
22,187,196
+0.04(+0.53%)
Jan 12, 2007
7.154
7.301
7.110
7.186
52,214,260
+0.22(+3.12%)
Jan 11, 2007
6.860
6.995
6.854
6.969
27,428,488
+0.15(+2.15%)
Jan 10, 2007
6.701
6.835
6.656
6.822
17,277,478
+0.04(+0.56%)
Jan 09, 2007
6.931
6.931
6.758
6.784
11,520,980
-0.08(-1.21%)
Jan 08, 2007
6.828
6.912
6.828
6.867
8,532,128
+0.04(+0.56%)
Jan 05, 2007
6.963
6.963
6.758
6.828
19,769,752
-0.18(-2.55%)
Jan 04, 2007
7.014
7.052
6.892
7.007
27,538,230
+0.00(+0.00%)
Jan 03, 2007
7.097
7.141
6.963
7.007
19,376,030
+0.03(+0.37%)
Dec 29, 2006
7.103
7.116
6.963
6.982
6,964,280
-0.04(-0.55%)
Dec 28, 2006
6.995
7.046
6.943
7.020
9,634,240
-0.01(-0.18%)
Dec 27, 2006
6.982
7.039
6.982
7.033
8,536,199
+0.06(+0.82%)
Dec 26, 2006
6.899
6.995
6.886
6.975
6,984,788
+0.11(+1.58%)
Dec 22, 2006
6.873
6.931
6.828
6.867
7,091,712
-0.01(-0.09%)
Dec 21, 2006
6.739
6.886
6.739
6.873
16,058,736
+0.11(+1.70%)
Dec 20, 2006
6.809
6.880
6.733
6.758
12,489,711
-0.03(-0.38%)
Dec 19, 2006
6.797
6.797
6.701
6.784
17,512,928
-0.13(-1.94%)
Dec 18, 2006
6.905
7.027
6.816
6.918
12,264,592
+0.06(+0.84%)
Dec 15, 2006
6.886
6.918
6.803
6.860
12,389,519
+0.02(+0.28%)
Dec 14, 2006
6.739
6.841
6.726
6.841
13,019,319
+0.09(+1.32%)
Dec 13, 2006
6.854
6.886
6.739
6.752
16,066,094
-0.08(-1.12%)
Dec 12, 2006
6.892
6.892
6.714
6.828
19,571,248
-0.11(-1.66%)
Dec 11, 2006
6.975
7.090
6.912
6.943
19,522,090
-0.03(-0.46%)
Dec 08, 2006
6.937
7.014
6.848
6.975
18,273,762
-0.05(-0.73%)
Dec 07, 2006
7.020
7.154
6.982
7.027
11,781,635
-0.02(-0.27%)
Dec 06, 2006
7.141
7.173
7.033
7.046
20,692,928
-0.10(-1.34%)
Dec 05, 2006
7.001
7.205
7.001
7.141
18,569,798
+0.06(+0.90%)
Dec 04, 2006
6.860
7.122
6.809
7.078
27,486,412
+0.29(+4.33%)
Dec 01, 2006
6.771
6.937
6.714
6.784
21,673,086
-0.08(-1.21%)
Nov 30, 2006
6.745
6.899
6.714
6.867
26,322,934
+0.18(+2.67%)
Nov 29, 2006
6.650
6.745
6.605
6.688
18,410,272
+0.13(+1.95%)
Nov 28, 2006
6.515
6.586
6.496
6.560
14,589,515
+0.00(+0.00%)
Nov 27, 2006
6.707
6.784
6.541
6.560
20,767,132
-0.13(-2.00%)
Nov 24, 2006
6.522
6.739
6.503
6.694
12,488,458
+0.11(+1.65%)
Nov 22, 2006
6.420
6.605
6.407
6.586
18,500,916
+0.15(+2.28%)
Nov 21, 2006
6.426
6.445
6.349
6.439
12,183,656
+0.04(+0.70%)
Nov 20, 2006
6.298
6.407
6.298
6.394
19,853,350
+0.02(+0.30%)
Nov 17, 2006
6.362
6.388
6.311
6.375
11,786,958
-0.02(-0.30%)
Nov 16, 2006
6.324
6.407
6.260
6.394
13,671,350
+0.07(+1.11%)
Nov 15, 2006
6.369
6.381
6.260
6.324
16,956,238
+0.03(+0.41%)
Nov 14, 2006
6.119
6.305
6.107
6.298
14,110,942
+0.18(+2.92%)
Nov 13, 2006
6.088
6.132
6.036
6.119
11,823,591
+0.06(+1.05%)
Nov 10, 2006
6.094
6.107
6.030
6.056
13,923,239
+0.00(+0.00%)
Nov 09, 2006
6.190
6.196
6.036
6.056
16,836,164
-0.10(-1.56%)
Nov 08, 2006
6.139
6.164
6.056
6.151
11,941,003
+0.01(+0.21%)
Nov 07, 2006
6.081
6.190
6.075
6.139
24,432,436
+0.04(+0.63%)
Nov 06, 2006
6.036
6.151
6.036
6.100
17,563,494
+0.00(+0.00%)
Nov 03, 2006
6.056
6.100
6.004
6.100
14,887,117
+0.03(+0.53%)
Nov 02, 2006
6.068
6.107
5.979
6.068
21,689,368
+0.03(+0.42%)
Nov 01, 2006
6.234
6.247
6.030
6.043
16,887,356
-0.15(-2.47%)
Oct 31, 2006
6.228
6.279
6.164
6.196
12,159,077
+0.02(+0.31%)
Oct 30, 2006
6.196
6.228
6.081
6.177
19,332,196
-0.02(-0.31%)
Oct 27, 2006
6.375
6.381
6.196
6.196
13,066,441
-0.18(-2.81%)
Oct 26, 2006
6.362
6.547
6.324
6.375
12,964,840
+0.01(+0.10%)
Oct 25, 2006
6.337
6.394
6.279
6.369
17,694,526
+0.03(+0.50%)
Oct 24, 2006
6.362
6.420
6.311
6.337
15,035,839
+0.02(+0.30%)
Oct 23, 2006
6.260
6.349
6.222
6.317
13,856,235
+0.10(+1.54%)
Oct 20, 2006
6.260
6.266
6.171
6.222
11,065,733
+0.02(+0.31%)
Oct 19, 2006
6.241
6.247
6.164
6.202
12,037,908
-0.04(-0.72%)
Oct 18, 2006
6.394
6.438
6.228
6.247
20,286,838
-0.15(-2.40%)
Oct 17, 2006
6.535
6.535
6.343
6.401
17,398,960
-0.20(-3.00%)
Oct 16, 2006
6.701
6.707
6.574
6.599
15,809,196
+0.02(+0.29%)
Oct 13, 2006
6.471
6.637
6.452
6.579
16,434,456
+0.13(+2.08%)
Oct 12, 2006
6.292
6.452
6.286
6.445
26,598,618
+0.18(+2.85%)
Oct 11, 2006
6.260
6.317
6.190
6.266
18,076,508
+0.01(+0.10%)
Oct 10, 2006
6.292
6.356
6.222
6.260
22,404,958
+0.05(+0.82%)
Oct 09, 2006
6.202
6.247
6.177
6.209
9,474,872
+0.01(+0.10%)
Oct 06, 2006
6.215
6.273
6.171
6.202
12,671,152
-0.09(-1.42%)
Oct 05, 2006
6.177
6.292
6.145
6.292
15,706,499
+0.18(+2.93%)
Oct 04, 2006
6.004
6.126
5.973
6.113
21,395,680
+0.07(+1.16%)
Oct 03, 2006
6.132
6.132
6.030
6.043
21,447,498
-0.13(-2.17%)
Oct 02, 2006
6.132
6.254
6.100
6.177
16,876,866
+0.04(+0.73%)
Sep 29, 2006
6.215
6.215
6.100
6.132
16,888,608
-0.04(-0.62%)
Sep 28, 2006
6.119
6.171
6.081
6.171
16,460,443
+0.06(+0.94%)
Sep 27, 2006
6.145
6.215
6.107
6.113
13,643,484
-0.10(-1.54%)
Sep 26, 2006
6.254
6.254
6.132
6.209
14,554,135
-0.04(-0.72%)
Sep 25, 2006
6.139
6.298
6.068
6.254
20,704,826
+0.19(+3.05%)
Sep 22, 2006
6.081
6.164
6.056
6.068
14,752,484
-0.09(-1.45%)
Sep 21, 2006
6.324
6.324
6.139
6.158
14,059,124
-0.14(-2.23%)
Sep 20, 2006
6.196
6.317
6.177
6.298
15,947,429
+0.12(+1.96%)
Sep 19, 2006
6.292
6.292
6.043
6.177
23,371,340
-0.16(-2.52%)
Sep 18, 2006
6.209
6.356
6.119
6.337
27,933,832
+0.26(+4.31%)
Sep 15, 2006
6.119
6.183
6.068
6.075
14,007,149
+0.01(+0.11%)
Sep 14, 2006
6.024
6.126
5.985
6.068
16,692,294
+0.01(+0.21%)
Sep 13, 2006
5.998
6.107
5.953
6.056
20,716,880
+0.11(+1.83%)
Sep 12, 2006
5.768
5.953
5.762
5.947
21,264,334
+0.19(+3.33%)
Sep 11, 2006
6.004
6.004
5.660
5.755
9,950,314
+0.03(+0.56%)
Sep 08, 2006
5.838
5.838
5.679
5.723
13,318,330
-0.06(-0.99%)
Sep 07, 2006
5.800
5.845
5.711
5.781
13,433,237
-0.02(-0.33%)
Sep 06, 2006
5.953
5.960
5.762
5.800
16,028,679
-0.19(-3.20%)
Sep 05, 2006
5.966
6.017
5.909
5.992
7,324,502
+0.03(+0.43%)
Sep 01, 2006
5.992
6.036
5.921
5.966
8,785,739
+0.02(+0.32%)
Aug 31, 2006
5.934
5.973
5.864
5.947
13,685,126
+0.06(+0.98%)
Aug 30, 2006
5.819
5.902
5.787
5.889
12,339,892
+0.13(+2.33%)
Aug 29, 2006
5.749
5.775
5.711
5.755
8,070,775
+0.01(+0.22%)
Aug 28, 2006
5.698
5.775
5.628
5.743
8,135,274
+0.03(+0.56%)
Aug 25, 2006
5.768
5.800
5.704
5.711
6,992,146
-0.04(-0.78%)
Aug 24, 2006
5.813
5.813
5.736
5.755
10,772,045
-0.05(-0.88%)
Aug 23, 2006
5.973
5.973
5.787
5.806
11,010,783
-0.17(-2.88%)
Aug 22, 2006
5.960
6.004
5.909
5.979
9,343,214
+0.05(+0.86%)
Aug 21, 2006
6.056
6.062
5.909
5.928
11,373,823
-0.13(-2.11%)
Aug 18, 2006
6.100
6.100
5.985
6.056
11,308,541
-0.07(-1.15%)
Aug 17, 2006
6.049
6.190
6.043
6.126
20,783,256
+0.08(+1.27%)
Aug 16, 2006
5.915
6.062
5.909
6.049
27,987,686
+0.13(+2.27%)
Aug 15, 2006
5.717
5.928
5.672
5.915
19,389,180
+0.25(+4.40%)
Aug 14, 2006
5.640
5.736
5.628
5.666
16,263,504
+0.14(+2.54%)
Aug 11, 2006
5.685
5.691
5.519
5.525
11,430,807
-0.10(-1.70%)
Aug 10, 2006
5.513
5.672
5.500
5.621
25,474,276
+0.22(+4.14%)
Aug 09, 2006
5.506
5.548
5.398
5.398
16,737,067
-0.04(-0.71%)
Aug 08, 2006
5.474
5.487
5.385
5.436
17,235,522
+0.06(+1.07%)
Aug 07, 2006
5.474
5.474
5.378
5.378
10,690,952
-0.08(-1.52%)
Aug 04, 2006
5.557
5.583
5.442
5.462
8,612,282
-0.06(-1.16%)
Aug 03, 2006
5.519
5.583
5.493
5.525
10,910,748
+0.01(+0.12%)
Aug 02, 2006
5.545
5.577
5.513
5.519
9,916,030
+0.02(+0.35%)
Aug 01, 2006
5.525
5.557
5.481
5.500
15,603,802
-0.04(-0.69%)
Jul 31, 2006
5.545
5.577
5.442
5.538
11,296,487
-0.01(-0.12%)
Jul 28, 2006
5.347
5.564
5.334
5.545
20,816,916
+0.20(+3.70%)
Jul 27, 2006
5.525
5.602
5.347
5.347
18,102,182
-0.05(-0.95%)
Jul 26, 2006
5.366
5.423
5.276
5.398
11,227,292
+0.03(+0.60%)
Jul 25, 2006
5.366
5.398
5.263
5.366
9,414,600
+0.00(+0.00%)
Jul 24, 2006
5.149
5.378
5.142
5.366
18,835,306
+0.26(+5.00%)
Jul 21, 2006
5.353
5.276
5.091
5.110
32,803,632
-0.29(-5.44%)
Jul 20, 2006
5.525
5.545
5.385
5.404
15,150,434
-0.07(-1.28%)
Jul 19, 2006
5.302
5.500
5.263
5.474
20,359,632
+0.16(+3.00%)
Jul 18, 2006
5.270
5.327
5.180
5.315
12,789,034
+0.05(+0.97%)
Jul 17, 2006
5.302
5.347
5.206
5.263
11,736,079
-0.17(-3.06%)
Jul 14, 2006
5.430
5.455
5.347
5.430
12,620,587
-0.04(-0.82%)
Jul 13, 2006
5.583
5.615
5.430
5.474
12,162,208
-0.19(-3.38%)
Jul 12, 2006
5.723
5.723
5.634
5.666
12,206,982
-0.06(-1.00%)
Jul 11, 2006
5.666
5.723
5.589
5.723
8,807,343
+0.05(+0.90%)
Jul 10, 2006
5.717
5.755
5.653
5.672
10,378,322
+0.08(+1.37%)
Jul 07, 2006
5.691
5.749
5.589
5.596
12,774,005
-0.14(-2.45%)
Jul 06, 2006
5.723
5.826
5.723
5.736
13,584,465
+0.01(+0.22%)
Jul 05, 2006
5.800
5.819
5.723
5.723
13,436,994
-0.19(-3.24%)
Jul 03, 2006
5.889
5.941
5.864
5.915
4,706,204
+0.05(+0.87%)
Jun 30, 2006
5.813
5.921
5.723
5.864
15,744,541
+0.08(+1.44%)
Jun 29, 2006
5.538
5.819
5.532
5.781
21,731,480
+0.32(+5.85%)
Jun 28, 2006
5.557
5.557
5.378
5.462
9,709,853
-0.03(-0.47%)
Jun 27, 2006
5.570
5.591
5.474
5.487
9,929,337
-0.08(-1.49%)
Jun 26, 2006
5.545
5.608
5.506
5.570
7,678,148
+0.01(+0.11%)
Jun 23, 2006
5.519
5.589
5.372
5.564
10,338,245
+0.03(+0.46%)
Jun 22, 2006
5.596
5.615
5.481
5.538
9,285,447
+0.01(+0.12%)
Jun 21, 2006
5.410
5.621
5.359
5.532
12,711,229
+0.12(+2.24%)
Jun 20, 2006
5.410
5.436
5.308
5.410
10,775,176
-0.18(-3.28%)
Jun 19, 2006
5.650
5.699
5.588
5.594
10,069,518
-0.04(-0.77%)
Jun 16, 2006
5.699
5.706
5.538
5.637
10,296,231
-0.02(-0.33%)
Jun 15, 2006
5.519
5.687
5.476
5.656
25,471,940
+0.14(+2.47%)
Jun 14, 2006
5.538
5.557
5.433
5.519
14,809,035
+0.27(+5.08%)
Jun 13, 2006
5.333
5.364
5.240
5.253
12,543,361
-0.09(-1.74%)
Jun 12, 2006
5.457
5.513
5.340
5.346
16,638,538
-0.10(-1.82%)
Jun 09, 2006
5.699
5.737
5.445
5.445
21,029,924
-0.14(-2.55%)
Jun 08, 2006
5.526
5.606
5.364
5.588
27,265,162
-0.08(-1.42%)
Jun 07, 2006
5.761
5.817
5.662
5.668
11,519,769
-0.11(-1.83%)
Jun 06, 2006
5.817
5.830
5.681
5.774
15,113,952
+0.02(+0.32%)
Jun 05, 2006
5.954
5.954
5.737
5.755
12,803,452
-0.32(-5.21%)
Jun 02, 2006
6.078
6.115
6.022
6.071
11,910,953
+0.07(+1.14%)
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
.