Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
152.47
-2.48 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2007
6.675
6.854
6.656
6.803
33,377,550
+0.16(+2.40%)
Oct 30, 2007
6.579
6.669
6.490
6.643
24,420,614
-0.07(-1.05%)
Oct 29, 2007
6.496
6.733
6.477
6.714
46,366,960
+0.38(+6.05%)
Oct 26, 2007
6.343
6.369
6.292
6.330
35,086,756
+0.08(+1.33%)
Oct 25, 2007
6.349
6.349
6.196
6.247
32,998,848
+0.01(+0.10%)
Oct 24, 2007
6.349
6.349
6.075
6.241
25,168,378
-0.16(-2.49%)
Oct 23, 2007
6.298
6.413
6.273
6.401
25,357,020
+0.20(+3.19%)
Oct 22, 2007
6.215
6.273
6.132
6.202
14,564,467
-0.02(-0.31%)
Oct 19, 2007
6.388
6.458
6.196
6.222
23,479,046
-0.23(-3.56%)
Oct 18, 2007
6.484
6.528
6.375
6.452
20,756,174
-0.05(-0.79%)
Oct 17, 2007
6.477
6.560
6.375
6.503
19,108,244
+0.13(+2.11%)
Oct 16, 2007
6.439
6.445
6.324
6.369
16,510,853
-0.02(-0.30%)
Oct 15, 2007
6.471
6.567
6.362
6.388
18,366,438
-0.03(-0.40%)
Oct 12, 2007
6.547
6.547
6.369
6.413
26,360,426
-0.11(-1.67%)
Oct 11, 2007
6.771
6.809
6.452
6.522
35,504,588
-0.36(-5.29%)
Oct 10, 2007
6.835
6.912
6.707
6.886
24,728,316
+0.05(+0.75%)
Oct 09, 2007
6.809
6.848
6.707
6.835
22,183,440
+0.06(+0.85%)
Oct 08, 2007
6.777
6.905
6.745
6.777
16,196,344
-0.05(-0.75%)
Oct 05, 2007
6.714
6.918
6.688
6.828
17,959,722
+0.18(+2.69%)
Oct 04, 2007
6.650
6.739
6.618
6.650
18,357,046
+0.02(+0.29%)
Oct 03, 2007
6.650
6.726
6.573
6.630
13,826,178
-0.09(-1.33%)
Oct 02, 2007
6.675
6.739
6.650
6.720
17,077,040
+0.06(+0.86%)
Oct 01, 2007
6.515
6.733
6.503
6.662
16,680,240
+0.20(+3.06%)
Sep 28, 2007
6.554
6.573
6.458
6.464
12,218,097
-0.10(-1.56%)
Sep 27, 2007
6.535
6.611
6.490
6.567
17,686,198
+0.14(+2.19%)
Sep 26, 2007
6.509
6.573
6.388
6.426
21,648,806
-0.04(-0.59%)
Sep 25, 2007
6.515
6.528
6.426
6.464
24,583,194
-0.10(-1.46%)
Sep 24, 2007
6.579
6.643
6.528
6.560
17,670,262
+0.01(+0.20%)
Sep 21, 2007
6.452
6.573
6.445
6.547
14,599,378
+0.11(+1.69%)
Sep 20, 2007
6.439
6.484
6.381
6.439
17,206,130
-0.02(-0.30%)
Sep 19, 2007
6.509
6.509
6.388
6.458
25,721,938
-0.08(-1.17%)
Sep 18, 2007
6.273
6.547
6.228
6.535
20,900,044
+0.26(+4.18%)
Sep 17, 2007
6.292
6.349
6.228
6.273
13,674,168
-0.10(-1.60%)
Sep 14, 2007
6.369
6.420
6.343
6.375
17,674,018
-0.04(-0.60%)
Sep 13, 2007
6.260
6.464
6.241
6.413
20,594,458
+0.12(+1.93%)
Sep 12, 2007
6.254
6.413
6.196
6.292
20,382,490
+0.03(+0.51%)
Sep 11, 2007
6.279
6.311
6.183
6.260
19,298,538
+0.04(+0.72%)
Sep 10, 2007
6.254
6.356
6.151
6.215
18,863,798
+0.01(+0.10%)
Sep 07, 2007
6.362
6.362
6.119
6.209
25,442,652
-0.26(-3.95%)
Sep 06, 2007
6.445
6.509
6.362
6.464
19,756,290
+0.10(+1.50%)
Sep 05, 2007
6.337
6.413
6.330
6.369
22,236,666
-0.10(-1.48%)
Sep 04, 2007
6.305
6.509
6.292
6.464
19,690,226
+0.13(+2.02%)
Aug 31, 2007
6.292
6.343
6.241
6.337
16,233,603
+0.25(+4.09%)
Aug 30, 2007
6.139
6.247
6.075
6.088
11,909,067
-0.13(-2.06%)
Aug 29, 2007
6.081
6.228
6.049
6.215
13,542,666
+0.21(+3.51%)
Aug 28, 2007
6.215
6.215
5.979
6.004
13,647,711
-0.20(-3.29%)
Aug 27, 2007
6.388
6.388
6.171
6.209
15,672,163
-0.20(-3.19%)
Aug 24, 2007
6.298
6.426
6.286
6.413
12,431,005
+0.06(+0.90%)
Aug 23, 2007
6.388
6.388
6.202
6.356
15,711,352
+0.04(+0.71%)
Aug 22, 2007
6.241
6.369
6.228
6.311
26,286,614
+0.13(+2.17%)
Aug 21, 2007
6.298
6.298
6.100
6.177
17,240,844
-0.03(-0.51%)
Aug 20, 2007
6.298
6.324
6.132
6.209
13,759,487
+0.01(+0.21%)
Aug 17, 2007
5.998
6.228
5.973
6.196
26,225,560
+0.38(+6.48%)
Aug 16, 2007
5.762
5.902
5.596
5.819
34,274,416
-0.05(-0.87%)
Aug 15, 2007
6.100
6.145
5.838
5.870
47,657,924
-0.26(-4.27%)
Aug 14, 2007
6.439
6.471
6.132
6.132
26,300,076
-0.27(-4.29%)
Aug 13, 2007
6.515
6.515
6.324
6.407
20,808,774
+0.08(+1.31%)
Aug 10, 2007
6.388
6.388
6.100
6.324
28,830,522
+0.08(+1.23%)
Aug 09, 2007
6.471
6.477
6.132
6.247
42,042,180
-0.31(-4.77%)
Aug 08, 2007
6.452
6.605
6.426
6.560
19,270,340
+0.24(+3.84%)
Aug 07, 2007
6.254
6.369
6.215
6.317
19,765,316
-0.08(-1.30%)
Aug 06, 2007
6.311
6.413
6.145
6.401
25,421,204
+0.19(+3.09%)
Aug 03, 2007
6.241
6.452
6.209
6.209
28,476,058
-0.24(-3.76%)
Aug 02, 2007
6.452
6.528
6.139
6.452
23,247,536
+0.10(+1.61%)
Aug 01, 2007
6.324
6.375
6.145
6.349
28,462,466
-0.13(-2.07%)
Jul 31, 2007
6.624
6.669
6.458
6.484
27,212,224
-0.08(-1.26%)
Jul 30, 2007
6.567
6.630
6.464
6.567
29,681,644
+0.11(+1.78%)
Jul 27, 2007
6.592
6.592
6.343
6.452
39,862,732
-0.08(-1.17%)
Jul 26, 2007
6.803
6.803
6.452
6.528
44,759,056
-0.43(-6.24%)
Jul 25, 2007
7.001
7.046
6.873
6.963
20,759,446
+0.00(+0.00%)
Jul 24, 2007
6.969
7.180
6.822
6.963
24,899,470
-0.08(-1.09%)
Jul 23, 2007
7.052
7.058
6.988
7.039
21,521,632
+0.08(+1.10%)
Jul 20, 2007
7.129
7.154
6.860
6.963
33,325,158
-0.21(-2.94%)
Jul 19, 2007
7.199
7.237
7.122
7.173
31,197,282
-0.08(-1.14%)
Jul 18, 2007
7.269
7.410
7.141
7.256
27,297,344
-0.24(-3.24%)
Jul 17, 2007
7.391
7.531
7.391
7.499
20,144,732
+0.04(+0.51%)
Jul 16, 2007
7.474
7.518
7.288
7.461
20,205,806
+0.01(+0.17%)
Jul 13, 2007
7.499
7.512
7.435
7.448
17,122,022
-0.02(-0.26%)
Jul 12, 2007
7.333
7.474
7.314
7.467
16,961,304
+0.19(+2.54%)
Jul 11, 2007
7.276
7.327
7.237
7.282
24,805,808
-0.03(-0.44%)
Jul 10, 2007
7.416
7.435
7.308
7.314
27,314,570
-0.18(-2.39%)
Jul 09, 2007
7.333
7.544
7.340
7.493
32,630,468
+0.16(+2.18%)
Jul 06, 2007
7.237
7.365
7.225
7.333
28,718,996
+0.06(+0.79%)
Jul 05, 2007
7.282
7.308
7.218
7.276
32,328,276
+0.00(+0.00%)
Jul 03, 2007
7.231
7.295
7.199
7.276
9,309,020
+0.07(+0.98%)
Jul 02, 2007
7.110
7.225
7.148
7.205
20,032,328
+0.10(+1.35%)
Jun 29, 2007
7.135
7.244
7.039
7.110
21,635,694
-0.03(-0.36%)
Jun 28, 2007
7.039
7.173
7.039
7.135
15,302,600
+0.02(+0.27%)
Jun 27, 2007
6.995
7.129
6.969
7.116
12,307,972
+0.08(+1.18%)
Jun 26, 2007
7.116
7.135
6.982
7.033
17,912,242
+0.01(+0.18%)
Jun 25, 2007
7.103
7.167
7.020
7.020
21,319,174
+0.01(+0.09%)
Jun 22, 2007
7.116
7.161
6.982
7.014
25,231,310
-0.16(-2.23%)
Jun 21, 2007
6.924
7.186
6.931
7.173
34,765,964
+0.27(+3.98%)
Jun 20, 2007
6.963
6.969
6.854
6.899
31,571,896
+0.06(+0.93%)
Jun 19, 2007
6.828
6.854
6.752
6.835
15,215,089
+0.02(+0.28%)
Jun 18, 2007
6.899
6.912
6.790
6.816
19,867,752
-0.10(-1.39%)
Jun 15, 2007
6.784
6.950
6.784
6.912
32,101,504
+0.14(+2.08%)
Jun 14, 2007
6.669
6.803
6.643
6.771
34,846,452
+0.14(+2.12%)
Jun 13, 2007
6.560
6.637
6.547
6.630
24,431,810
+0.07(+1.07%)
Jun 12, 2007
6.637
6.637
6.535
6.560
18,498,880
-0.12(-1.82%)
Jun 11, 2007
6.714
6.739
6.669
6.682
22,657,296
-0.07(-1.04%)
Jun 08, 2007
6.643
6.765
6.592
6.752
27,464,264
-0.09(-1.31%)
Jun 07, 2007
6.924
6.956
6.835
6.841
31,483,202
-0.04(-0.65%)
Jun 06, 2007
6.924
6.963
6.822
6.886
15,441,479
-0.03(-0.46%)
Jun 05, 2007
7.039
7.071
6.848
6.918
48,957,756
-0.10(-1.46%)
Jun 04, 2007
7.027
7.090
7.001
7.020
19,483,188
-0.06(-0.81%)
Jun 01, 2007
6.969
7.103
6.937
7.078
27,639,716
+0.11(+1.56%)
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%)
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
.