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
)
164.39
+2.32 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2007
6.561
6.580
6.465
6.471
12,205,278
-0.10(-1.56%)
Sep 27, 2007
6.542
6.618
6.497
6.573
17,667,644
+0.14(+2.19%)
Sep 26, 2007
6.516
6.580
6.394
6.433
21,626,094
-0.04(-0.59%)
Sep 25, 2007
6.522
6.535
6.433
6.471
24,557,404
-0.10(-1.46%)
Sep 24, 2007
6.586
6.650
6.535
6.567
17,651,724
+0.01(+0.20%)
Sep 21, 2007
6.458
6.580
6.452
6.554
14,584,061
+0.11(+1.69%)
Sep 20, 2007
6.446
6.490
6.388
6.446
17,188,078
-0.02(-0.30%)
Sep 19, 2007
6.516
6.516
6.394
6.465
25,694,952
-0.08(-1.17%)
Sep 18, 2007
6.279
6.554
6.235
6.542
20,878,116
+0.26(+4.18%)
Sep 17, 2007
6.299
6.356
6.235
6.279
13,659,822
-0.10(-1.60%)
Sep 14, 2007
6.375
6.426
6.350
6.382
17,655,476
-0.04(-0.60%)
Sep 13, 2007
6.267
6.471
6.247
6.420
20,572,852
+0.12(+1.93%)
Sep 12, 2007
6.260
6.420
6.203
6.299
20,361,106
+0.03(+0.51%)
Sep 11, 2007
6.286
6.318
6.190
6.267
19,278,290
+0.04(+0.72%)
Sep 10, 2007
6.260
6.362
6.158
6.222
18,844,008
+0.01(+0.10%)
Sep 07, 2007
6.369
6.369
6.126
6.215
25,415,960
-0.26(-3.95%)
Sep 06, 2007
6.452
6.516
6.369
6.471
19,735,562
+0.10(+1.50%)
Sep 05, 2007
6.343
6.420
6.337
6.375
22,213,338
-0.10(-1.48%)
Sep 04, 2007
6.311
6.516
6.299
6.471
19,669,568
+0.13(+2.02%)
Aug 31, 2007
6.299
6.350
6.247
6.343
16,216,572
+0.25(+4.09%)
Aug 30, 2007
6.145
6.254
6.081
6.094
11,896,573
-0.13(-2.06%)
Aug 29, 2007
6.088
6.235
6.056
6.222
13,528,458
+0.21(+3.51%)
Aug 28, 2007
6.222
6.222
5.985
6.011
13,633,393
-0.20(-3.29%)
Aug 27, 2007
6.394
6.394
6.177
6.215
15,655,721
-0.20(-3.19%)
Aug 24, 2007
6.305
6.433
6.292
6.420
12,417,963
+0.06(+0.90%)
Aug 23, 2007
6.394
6.394
6.209
6.362
15,694,869
+0.04(+0.71%)
Aug 22, 2007
6.247
6.375
6.235
6.318
26,259,036
+0.13(+2.17%)
Aug 21, 2007
6.305
6.305
6.107
6.183
17,222,758
-0.03(-0.51%)
Aug 20, 2007
6.305
6.330
6.139
6.215
13,745,052
+0.01(+0.21%)
Aug 17, 2007
6.004
6.235
5.979
6.203
26,198,046
+0.38(+6.48%)
Aug 16, 2007
5.768
5.908
5.602
5.825
34,238,460
-0.05(-0.87%)
Aug 15, 2007
6.107
6.151
5.845
5.877
47,607,924
-0.26(-4.27%)
Aug 14, 2007
6.446
6.478
6.139
6.139
26,272,486
-0.27(-4.29%)
Aug 13, 2007
6.522
6.522
6.330
6.414
20,786,944
+0.08(+1.31%)
Aug 10, 2007
6.394
6.394
6.107
6.330
28,800,276
+0.08(+1.23%)
Aug 09, 2007
6.478
6.484
6.139
6.254
41,998,076
-0.31(-4.77%)
Aug 08, 2007
6.458
6.612
6.433
6.567
19,250,122
+0.24(+3.84%)
Aug 07, 2007
6.260
6.375
6.222
6.324
19,744,580
-0.08(-1.30%)
Aug 06, 2007
6.318
6.420
6.151
6.407
25,394,534
+0.19(+3.09%)
Aug 03, 2007
6.247
6.458
6.215
6.215
28,446,184
-0.24(-3.76%)
Aug 02, 2007
6.458
6.535
6.145
6.458
23,223,146
+0.10(+1.61%)
Aug 01, 2007
6.330
6.382
6.151
6.356
28,432,606
-0.13(-2.07%)
Jul 31, 2007
6.631
6.676
6.465
6.490
27,183,676
-0.08(-1.26%)
Jul 30, 2007
6.573
6.637
6.471
6.573
29,650,504
+0.12(+1.78%)
Jul 27, 2007
6.599
6.599
6.350
6.458
39,820,912
-0.08(-1.17%)
Jul 26, 2007
6.810
6.810
6.458
6.535
44,712,100
-0.43(-6.24%)
Jul 25, 2007
7.008
7.053
6.880
6.970
20,737,666
+0.00(+0.00%)
Jul 24, 2007
6.976
7.187
6.829
6.970
24,873,348
-0.08(-1.09%)
Jul 23, 2007
7.059
7.066
6.996
7.047
21,499,054
+0.08(+1.10%)
Jul 20, 2007
7.136
7.162
6.868
6.970
33,290,196
-0.21(-2.94%)
Jul 19, 2007
7.207
7.245
7.130
7.181
31,164,552
-0.08(-1.14%)
Jul 18, 2007
7.277
7.418
7.149
7.264
27,268,706
-0.24(-3.24%)
Jul 17, 2007
7.398
7.539
7.398
7.507
20,123,598
+0.04(+0.51%)
Jul 16, 2007
7.481
7.526
7.296
7.469
20,184,608
+0.01(+0.17%)
Jul 13, 2007
7.507
7.520
7.443
7.456
17,104,058
-0.02(-0.26%)
Jul 12, 2007
7.341
7.481
7.322
7.475
16,943,510
+0.19(+2.54%)
Jul 11, 2007
7.283
7.334
7.245
7.290
24,779,784
-0.03(-0.44%)
Jul 10, 2007
7.424
7.443
7.315
7.322
27,285,914
-0.18(-2.39%)
Jul 09, 2007
7.341
7.552
7.347
7.501
32,596,234
+0.16(+2.18%)
Jul 06, 2007
7.245
7.373
7.232
7.341
28,688,866
+0.06(+0.79%)
Jul 05, 2007
7.290
7.315
7.226
7.283
32,294,360
+0.00(+0.00%)
Jul 03, 2007
7.239
7.302
7.207
7.283
9,299,254
+0.07(+0.98%)
Jul 02, 2007
7.117
7.232
7.155
7.213
20,011,312
+0.10(+1.35%)
Jun 29, 2007
7.143
7.251
7.047
7.117
21,612,996
-0.03(-0.36%)
Jun 28, 2007
7.047
7.181
7.047
7.143
15,286,546
+0.02(+0.27%)
Jun 27, 2007
7.002
7.136
6.976
7.123
12,295,059
+0.08(+1.18%)
Jun 26, 2007
7.123
7.143
6.989
7.040
17,893,450
+0.01(+0.18%)
Jun 25, 2007
7.111
7.175
7.027
7.027
21,296,808
+0.01(+0.09%)
Jun 22, 2007
7.123
7.168
6.989
7.021
25,204,840
-0.16(-2.23%)
Jun 21, 2007
6.932
7.194
6.938
7.181
34,729,492
+0.27(+3.98%)
Jun 20, 2007
6.970
6.976
6.861
6.906
31,538,774
+0.06(+0.93%)
Jun 19, 2007
6.836
6.861
6.759
6.842
15,199,126
+0.02(+0.28%)
Jun 18, 2007
6.906
6.919
6.797
6.823
19,846,910
-0.10(-1.39%)
Jun 15, 2007
6.791
6.957
6.791
6.919
32,067,826
+0.14(+2.08%)
Jun 14, 2007
6.676
6.810
6.650
6.778
34,809,892
+0.14(+2.12%)
Jun 13, 2007
6.567
6.644
6.554
6.637
24,406,178
+0.07(+1.07%)
Jun 12, 2007
6.644
6.644
6.542
6.567
18,479,472
-0.12(-1.82%)
Jun 11, 2007
6.721
6.746
6.676
6.689
22,633,526
-0.07(-1.04%)
Jun 08, 2007
6.650
6.772
6.599
6.759
27,435,450
-0.09(-1.31%)
Jun 07, 2007
6.932
6.964
6.842
6.848
31,450,172
-0.04(-0.65%)
Jun 06, 2007
6.932
6.970
6.829
6.893
15,425,279
-0.03(-0.46%)
Jun 05, 2007
7.047
7.079
6.855
6.925
48,906,396
-0.10(-1.46%)
Jun 04, 2007
7.034
7.098
7.008
7.027
19,462,748
-0.06(-0.81%)
Jun 01, 2007
6.976
7.111
6.944
7.085
27,610,718
+0.11(+1.56%)
May 31, 2007
6.880
7.002
6.823
6.976
29,384,796
+0.16(+2.35%)
May 30, 2007
6.804
6.848
6.714
6.816
21,361,806
+0.02(+0.28%)
May 29, 2007
6.778
6.836
6.746
6.797
26,203,050
+0.10(+1.53%)
May 25, 2007
6.650
6.714
6.599
6.695
25,580,008
+0.03(+0.48%)
May 24, 2007
6.772
6.810
6.606
6.663
47,043,604
-0.07(-1.04%)
May 23, 2007
6.848
6.900
6.721
6.733
24,182,890
-0.08(-1.22%)
May 22, 2007
6.753
6.861
6.695
6.816
30,138,878
+0.10(+1.43%)
May 21, 2007
6.772
6.829
6.701
6.721
37,996,792
-0.01(-0.19%)
May 18, 2007
6.855
6.880
6.727
6.733
78,187,848
-0.10(-1.40%)
May 17, 2007
6.682
6.925
6.682
6.829
41,067,664
+0.12(+1.71%)
May 16, 2007
6.580
6.733
6.573
6.714
19,685,206
+0.14(+2.14%)
May 15, 2007
6.593
6.644
6.510
6.573
13,378,456
+0.03(+0.49%)
May 14, 2007
6.657
6.669
6.522
6.542
17,944,946
-0.12(-1.73%)
May 11, 2007
6.605
6.689
6.605
6.657
15,845,670
-0.01(-0.10%)
May 10, 2007
6.746
6.746
6.637
6.663
21,901,532
-0.07(-1.04%)
May 09, 2007
6.663
6.733
6.644
6.733
19,115,618
+0.02(+0.29%)
May 08, 2007
6.804
6.810
6.695
6.714
11,300,587
-0.13(-1.87%)
May 07, 2007
6.842
6.880
6.810
6.842
8,259,459
+0.00(+0.00%)
May 04, 2007
6.970
6.976
6.842
6.842
14,891,046
-0.01(-0.09%)
May 03, 2007
6.772
6.880
6.772
6.848
15,304,565
+0.06(+0.85%)
May 02, 2007
6.829
6.842
6.759
6.791
18,079,264
-0.04(-0.65%)
May 01, 2007
6.746
6.855
6.721
6.836
12,510,090
+0.10(+1.42%)
Apr 30, 2007
6.816
6.823
6.740
6.740
20,666,050
-0.10(-1.40%)
Apr 27, 2007
6.964
6.970
6.804
6.836
25,532,312
-0.22(-3.08%)
Apr 26, 2007
6.938
7.072
6.938
7.053
28,579,922
+0.05(+0.73%)
Apr 25, 2007
6.912
7.021
6.900
7.002
43,418,032
+0.10(+1.48%)
Apr 24, 2007
6.874
6.938
6.695
6.900
42,095,920
+0.13(+1.98%)
Apr 23, 2007
6.810
6.816
6.740
6.765
15,655,769
+0.04(+0.57%)
Apr 20, 2007
6.944
6.951
6.669
6.727
25,685,230
-0.02(-0.28%)
Apr 19, 2007
6.727
6.772
6.695
6.746
23,318,174
-0.08(-1.12%)
Apr 18, 2007
6.823
6.893
6.810
6.823
16,555,999
+0.01(+0.09%)
Apr 17, 2007
6.906
6.906
6.778
6.816
16,823,928
-0.07(-1.02%)
Apr 16, 2007
6.919
6.932
6.823
6.887
21,141,398
+0.04(+0.65%)
Apr 13, 2007
6.848
6.919
6.791
6.842
12,951,274
-0.06(-0.93%)
Apr 12, 2007
6.900
6.944
6.842
6.906
12,558,660
+0.02(+0.28%)
Apr 11, 2007
6.970
6.976
6.861
6.887
11,601,811
-0.03(-0.37%)
Apr 10, 2007
6.900
6.989
6.861
6.912
17,396,768
-0.04(-0.55%)
Apr 09, 2007
7.098
7.098
6.932
6.951
13,578,038
-0.06(-0.91%)
Apr 05, 2007
6.964
7.066
6.912
7.015
18,797,874
+0.12(+1.76%)
Apr 04, 2007
6.970
7.021
6.861
6.893
20,169,102
-0.08(-1.10%)
Apr 03, 2007
6.938
6.970
6.868
6.970
26,416,298
+0.08(+1.11%)
Apr 02, 2007
6.912
6.970
6.829
6.893
9,879,701
+0.02(+0.28%)
Mar 30, 2007
6.880
6.925
6.836
6.874
14,981,706
-0.03(-0.46%)
Mar 29, 2007
6.996
7.079
6.810
6.906
35,430,544
-0.01(-0.18%)
Mar 28, 2007
7.111
7.111
6.906
6.919
21,409,984
-0.19(-2.70%)
Mar 27, 2007
7.277
7.277
7.111
7.111
10,234,037
-0.20(-2.71%)
Mar 26, 2007
7.290
7.315
7.181
7.309
15,057,654
+0.04(+0.53%)
Mar 23, 2007
7.168
7.334
7.168
7.270
11,027,381
+0.02(+0.26%)
Mar 22, 2007
7.430
7.430
7.207
7.251
22,592,718
-0.13(-1.82%)
Mar 21, 2007
7.245
7.430
7.187
7.386
14,459,316
+0.15(+2.12%)
Mar 20, 2007
7.091
7.245
7.079
7.232
15,369,900
+0.17(+2.45%)
Mar 19, 2007
7.053
7.168
7.040
7.059
15,086,216
+0.01(+0.18%)
Mar 16, 2007
7.130
7.149
7.040
7.047
12,818,467
-0.08(-1.17%)
Mar 15, 2007
7.072
7.162
7.040
7.130
17,210,872
+0.06(+0.81%)
Mar 14, 2007
7.072
7.130
6.900
7.072
15,481,559
+0.06(+0.91%)
Mar 13, 2007
7.111
7.187
6.996
7.008
28,105,012
-0.10(-1.44%)
Mar 12, 2007
6.970
7.136
6.874
7.111
24,598,532
+0.24(+3.44%)
Mar 09, 2007
6.836
6.880
6.676
6.874
34,903,724
-0.02(-0.28%)
Mar 08, 2007
6.893
6.925
6.836
6.893
12,050,300
+0.18(+2.67%)
Mar 07, 2007
6.785
6.816
6.682
6.714
19,861,610
-0.07(-1.04%)
Mar 06, 2007
6.650
6.810
6.644
6.785
26,300,478
+0.32(+4.95%)
Mar 05, 2007
6.330
6.689
6.267
6.465
29,815,090
-0.34(-4.98%)
Mar 02, 2007
6.989
7.002
6.804
6.804
14,847,102
-0.19(-2.65%)
Mar 01, 2007
6.912
7.034
6.804
6.989
23,662,528
-0.11(-1.53%)
Feb 28, 2007
7.066
7.187
7.034
7.098
15,522,688
+0.10(+1.46%)
Feb 27, 2007
7.168
7.194
6.989
6.996
25,189,202
-0.29(-3.95%)
Feb 26, 2007
7.290
7.290
7.219
7.283
13,344,503
+0.00(+0.00%)
Feb 23, 2007
7.443
7.443
7.258
7.283
9,452,890
-0.10(-1.39%)
Feb 22, 2007
7.341
7.418
7.309
7.386
15,939,143
+0.04(+0.61%)
Feb 21, 2007
7.258
7.347
7.200
7.341
12,044,670
+0.08(+1.06%)
Feb 20, 2007
7.187
7.315
7.149
7.264
12,191,517
+0.08(+1.16%)
Feb 16, 2007
7.187
7.187
7.098
7.181
7,702,308
+0.04(+0.54%)
Feb 15, 2007
7.136
7.187
7.136
7.143
17,778,552
+0.01(+0.18%)
Feb 14, 2007
6.932
7.168
6.925
7.130
20,088,570
+0.27(+3.91%)
Feb 13, 2007
6.785
6.868
6.721
6.861
21,582,362
+0.03(+0.47%)
Feb 12, 2007
6.932
6.983
6.810
6.829
17,982,738
-0.17(-2.47%)
Feb 09, 2007
7.111
7.136
6.989
7.002
15,142,984
-0.11(-1.53%)
Feb 08, 2007
7.143
7.143
7.072
7.111
11,676,382
-0.03(-0.36%)
Feb 07, 2007
7.015
7.226
7.002
7.136
20,895,788
+0.12(+1.73%)
Feb 06, 2007
7.034
7.059
6.970
7.015
14,091,759
+0.08(+1.11%)
Feb 05, 2007
6.932
6.989
6.932
6.938
13,292,315
-0.06(-0.82%)
Feb 02, 2007
7.091
7.104
6.970
6.996
10,960,448
-0.04(-0.64%)
Feb 01, 2007
6.976
7.059
6.906
7.040
13,296,225
+0.06(+0.92%)
Jan 31, 2007
6.944
7.015
6.868
6.976
14,332,124
+0.00(+0.00%)
Jan 30, 2007
6.887
6.983
6.887
6.976
10,154,749
+0.09(+1.30%)
Jan 29, 2007
6.989
7.000
6.880
6.887
11,608,511
-0.10(-1.46%)
Jan 26, 2007
6.900
7.002
6.855
6.989
21,431,252
+0.11(+1.58%)
Jan 25, 2007
7.149
7.187
6.874
6.880
73,743,520
-0.46(-6.27%)
Jan 24, 2007
7.290
7.341
7.187
7.341
18,765,816
+0.15(+2.04%)
Jan 23, 2007
7.079
7.245
7.008
7.194
27,048,314
+0.12(+1.72%)
Jan 22, 2007
7.194
7.194
7.059
7.072
17,133,304
-0.15(-2.04%)
Jan 19, 2007
7.194
7.258
7.149
7.219
19,165,694
+0.03(+0.36%)
Jan 18, 2007
7.341
7.354
7.168
7.194
32,544,334
-0.15(-2.09%)
Jan 17, 2007
7.258
7.347
7.175
7.347
30,672,866
+0.12(+1.59%)
Jan 16, 2007
7.258
7.290
7.194
7.232
22,163,920
+0.04(+0.53%)
Jan 12, 2007
7.162
7.309
7.117
7.194
52,159,480
+0.22(+3.12%)
Jan 11, 2007
6.868
7.002
6.861
6.976
27,399,714
+0.15(+2.15%)
Jan 10, 2007
6.708
6.842
6.663
6.829
17,259,352
+0.04(+0.57%)
Jan 09, 2007
6.938
6.938
6.765
6.791
11,508,893
-0.08(-1.21%)
Jan 08, 2007
6.836
6.919
6.836
6.874
8,523,177
+0.04(+0.56%)
Jan 05, 2007
6.970
6.970
6.765
6.836
19,749,012
-0.18(-2.55%)
Jan 04, 2007
7.021
7.059
6.900
7.015
27,509,340
+0.00(+0.00%)
Jan 03, 2007
7.104
7.149
6.970
7.015
19,355,702
+0.03(+0.37%)
Dec 29, 2006
7.111
7.123
6.970
6.989
6,956,974
-0.04(-0.55%)
Dec 28, 2006
7.002
7.053
6.951
7.027
9,624,132
-0.01(-0.18%)
Dec 27, 2006
6.989
7.047
6.989
7.040
8,527,243
+0.06(+0.82%)
Dec 26, 2006
6.906
7.002
6.893
6.983
6,977,461
+0.11(+1.58%)
Dec 22, 2006
6.880
6.938
6.836
6.874
7,084,272
-0.01(-0.09%)
Dec 21, 2006
6.746
6.893
6.746
6.880
16,041,889
+0.12(+1.70%)
Dec 20, 2006
6.816
6.887
6.740
6.765
12,476,608
-0.03(-0.38%)
Dec 19, 2006
6.804
6.804
6.708
6.791
17,494,556
-0.13(-1.94%)
Dec 18, 2006
6.912
7.034
6.823
6.925
12,251,725
+0.06(+0.84%)
Dec 15, 2006
6.893
6.925
6.810
6.868
12,376,521
+0.02(+0.28%)
Dec 14, 2006
6.746
6.848
6.733
6.848
13,005,660
+0.09(+1.32%)
Dec 13, 2006
6.861
6.893
6.746
6.759
16,049,239
-0.08(-1.12%)
Dec 12, 2006
6.900
6.900
6.721
6.836
19,550,714
-0.12(-1.66%)
Dec 11, 2006
6.983
7.098
6.919
6.951
19,501,610
-0.03(-0.46%)
Dec 08, 2006
6.944
7.021
6.855
6.983
18,254,590
-0.05(-0.73%)
Dec 07, 2006
7.027
7.162
6.989
7.034
11,769,275
-0.02(-0.27%)
Dec 06, 2006
7.149
7.181
7.040
7.053
20,671,218
-0.10(-1.34%)
Dec 05, 2006
7.008
7.213
7.008
7.149
18,550,316
+0.06(+0.90%)
Dec 04, 2006
6.868
7.130
6.816
7.085
27,457,576
+0.29(+4.33%)
Dec 01, 2006
6.778
6.944
6.721
6.791
21,650,350
-0.08(-1.21%)
Nov 30, 2006
6.753
6.906
6.721
6.874
26,295,318
+0.18(+2.67%)
Nov 29, 2006
6.657
6.753
6.612
6.695
18,390,958
+0.13(+1.95%)
Nov 28, 2006
6.522
6.593
6.503
6.567
14,574,209
+0.00(+0.00%)
Nov 27, 2006
6.714
6.791
6.548
6.567
20,745,346
-0.13(-2.00%)
Nov 24, 2006
6.529
6.746
6.510
6.701
12,475,357
+0.11(+1.65%)
Nov 22, 2006
6.426
6.612
6.414
6.593
18,481,506
+0.15(+2.28%)
Nov 21, 2006
6.433
6.452
6.356
6.446
12,170,874
+0.04(+0.70%)
Nov 20, 2006
6.305
6.414
6.305
6.401
19,832,522
+0.02(+0.30%)
Nov 17, 2006
6.369
6.394
6.318
6.382
11,774,592
-0.02(-0.30%)
Nov 16, 2006
6.330
6.414
6.267
6.401
13,657,007
+0.07(+1.11%)
Nov 15, 2006
6.375
6.388
6.267
6.330
16,938,448
+0.03(+0.41%)
Nov 14, 2006
6.126
6.311
6.113
6.305
14,096,138
+0.18(+2.92%)
Nov 13, 2006
6.094
6.139
6.043
6.126
11,811,186
+0.06(+1.05%)
Nov 10, 2006
6.100
6.113
6.036
6.062
13,908,632
+0.00(+0.00%)
Nov 09, 2006
6.196
6.203
6.043
6.062
16,818,500
-0.10(-1.56%)
Nov 08, 2006
6.145
6.171
6.062
6.158
11,928,476
+0.01(+0.21%)
Nov 07, 2006
6.088
6.196
6.081
6.145
24,406,804
+0.04(+0.63%)
Nov 06, 2006
6.043
6.158
6.043
6.107
17,545,068
+0.00(+0.00%)
Nov 03, 2006
6.062
6.107
6.011
6.107
14,871,498
+0.03(+0.53%)
Nov 02, 2006
6.075
6.113
5.985
6.075
21,666,614
+0.03(+0.42%)
Nov 01, 2006
6.241
6.254
6.036
6.049
16,869,638
-0.15(-2.47%)
Oct 31, 2006
6.235
6.286
6.171
6.203
12,146,321
+0.02(+0.31%)
Oct 30, 2006
6.203
6.235
6.088
6.183
19,311,914
-0.02(-0.31%)
Oct 27, 2006
6.382
6.388
6.203
6.203
13,052,733
-0.18(-2.81%)
Oct 26, 2006
6.369
6.554
6.330
6.382
12,951,238
+0.01(+0.10%)
Oct 25, 2006
6.343
6.401
6.286
6.375
17,675,964
+0.03(+0.50%)
Oct 24, 2006
6.369
6.426
6.318
6.343
15,020,065
+0.02(+0.30%)
Oct 23, 2006
6.267
6.356
6.228
6.324
13,841,698
+0.10(+1.54%)
Oct 20, 2006
6.267
6.273
6.177
6.228
11,054,123
+0.02(+0.31%)
Oct 19, 2006
6.247
6.254
6.171
6.209
12,025,279
-0.04(-0.72%)
Oct 18, 2006
6.401
6.445
6.235
6.254
20,265,554
-0.15(-2.40%)
Oct 17, 2006
6.542
6.542
6.350
6.407
17,380,706
-0.20(-3.00%)
Oct 16, 2006
6.708
6.714
6.581
6.605
15,792,610
+0.02(+0.29%)
Oct 13, 2006
6.478
6.644
6.458
6.586
16,417,215
+0.13(+2.08%)
Oct 12, 2006
6.299
6.458
6.292
6.452
26,570,712
+0.18(+2.85%)
Oct 11, 2006
6.267
6.324
6.196
6.273
18,057,544
+0.01(+0.10%)
Oct 10, 2006
6.299
6.362
6.228
6.267
22,381,452
+0.05(+0.82%)
Oct 09, 2006
6.209
6.254
6.183
6.215
9,464,932
+0.01(+0.10%)
Oct 06, 2006
6.222
6.279
6.177
6.209
12,657,859
-0.09(-1.42%)
Oct 05, 2006
6.183
6.299
6.151
6.299
15,690,021
+0.18(+2.93%)
Oct 04, 2006
6.011
6.132
5.979
6.119
21,373,234
+0.07(+1.16%)
Oct 03, 2006
6.139
6.139
6.036
6.049
21,424,998
-0.13(-2.17%)
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
.