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
)
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 (%)
Dec 31, 2003
5.275
5.332
5.254
5.311
7,767,716
+0.06(+1.19%)
Dec 30, 2003
5.244
5.311
5.228
5.249
9,422,600
+0.05(+1.00%)
Dec 29, 2003
5.176
5.212
5.140
5.197
8,251,861
+0.08(+1.52%)
Dec 26, 2003
5.186
5.186
5.109
5.119
1,748,203
-0.01(-0.10%)
Dec 24, 2003
5.161
5.181
5.083
5.124
3,993,277
-0.04(-0.70%)
Dec 23, 2003
5.202
5.228
5.098
5.161
8,090,672
-0.02(-0.40%)
Dec 22, 2003
5.135
5.238
5.155
5.181
13,510,547
+0.05(+0.91%)
Dec 19, 2003
5.083
5.145
5.036
5.135
21,705,336
+0.06(+1.23%)
Dec 18, 2003
4.979
5.103
4.958
5.072
18,425,646
+0.17(+3.49%)
Dec 17, 2003
5.000
5.052
4.880
4.901
26,143,810
-0.18(-3.57%)
Dec 16, 2003
5.176
5.212
5.005
5.083
22,751,520
-0.08(-1.61%)
Dec 15, 2003
5.238
5.420
5.145
5.166
14,260,576
-0.07(-1.39%)
Dec 12, 2003
5.368
5.394
5.212
5.238
12,560,575
-0.13(-2.42%)
Dec 11, 2003
5.212
5.368
5.207
5.368
22,919,264
+0.26(+5.08%)
Dec 10, 2003
5.186
5.233
5.052
5.109
29,583,146
-0.14(-2.67%)
Dec 09, 2003
5.446
5.472
5.223
5.249
27,450,288
-0.23(-4.17%)
Dec 08, 2003
5.550
5.617
5.451
5.477
11,396,005
-0.12(-2.13%)
Dec 05, 2003
5.627
5.684
5.581
5.596
6,609,316
-0.18(-3.14%)
Dec 04, 2003
5.887
5.892
5.715
5.778
11,976,940
-0.03(-0.54%)
Dec 03, 2003
5.928
5.944
5.767
5.809
13,814,415
-0.05(-0.89%)
Dec 02, 2003
5.819
5.939
5.809
5.861
21,760,866
+0.11(+1.99%)
Dec 01, 2003
5.638
5.762
5.653
5.747
14,854,236
+0.11(+1.93%)
Nov 28, 2003
5.550
5.643
5.550
5.638
3,491,780
-0.03(-0.46%)
Nov 26, 2003
5.715
5.726
5.612
5.664
13,735,363
-0.01(-0.09%)
Nov 25, 2003
5.664
5.736
5.653
5.669
16,624,806
+0.02(+0.37%)
Nov 24, 2003
5.959
5.959
5.534
5.648
11,124,337
+0.10(+1.78%)
Nov 21, 2003
5.456
5.544
5.482
5.550
7,765,595
+0.09(+1.71%)
Nov 20, 2003
5.482
5.550
5.446
5.456
11,746,340
-0.09(-1.68%)
Nov 19, 2003
5.539
5.596
5.498
5.550
11,920,640
+0.01(+0.19%)
Nov 18, 2003
5.627
5.669
5.560
5.539
10,781,136
+0.02(+0.28%)
Nov 17, 2003
5.643
5.643
5.425
5.524
20,258,686
-0.12(-2.11%)
Nov 14, 2003
5.695
5.747
5.607
5.643
12,284,279
-0.05(-0.91%)
Nov 13, 2003
5.710
5.757
5.664
5.695
14,514,892
-0.01(-0.18%)
Nov 12, 2003
5.508
5.793
5.581
5.705
29,482,500
+0.20(+3.58%)
Nov 11, 2003
5.446
5.617
5.435
5.508
51,511,372
-0.08(-1.39%)
Nov 10, 2003
5.923
5.757
5.581
5.586
35,697,712
-0.34(-5.69%)
Nov 07, 2003
5.715
6.089
5.715
5.923
9,699,667
+0.02(+0.35%)
Nov 06, 2003
6.042
6.058
5.907
5.902
14,768,436
-0.13(-2.23%)
Nov 05, 2003
5.954
6.037
5.871
6.037
13,172,552
+0.11(+1.93%)
Nov 04, 2003
5.954
5.970
5.871
5.923
14,058,704
-0.03(-0.52%)
Nov 03, 2003
5.736
5.964
5.850
5.954
14,440,108
+0.22(+3.80%)
Oct 31, 2003
5.913
5.871
5.695
5.736
13,010,013
-0.18(-2.98%)
Oct 30, 2003
6.032
6.141
5.918
5.913
13,094,078
-0.12(-1.98%)
Oct 29, 2003
5.980
6.042
5.923
6.032
21,912,028
+0.04(+0.61%)
Oct 28, 2003
5.778
6.016
5.773
5.996
27,766,496
+0.58(+10.73%)
Oct 27, 2003
5.487
5.581
5.404
5.415
15,799,388
-0.03(-0.48%)
Oct 24, 2003
5.435
5.446
5.363
5.441
12,217,566
-0.01(-0.10%)
Oct 23, 2003
5.456
5.581
5.415
5.446
12,913,802
-0.11(-1.96%)
Oct 22, 2003
5.643
5.648
5.492
5.555
12,978,586
-0.20(-3.43%)
Oct 21, 2003
5.757
5.762
5.664
5.752
17,000,978
-0.04(-0.72%)
Oct 20, 2003
5.809
5.866
5.747
5.793
13,877,271
+0.03(+0.54%)
Oct 17, 2003
5.939
5.959
5.741
5.762
12,264,419
-0.25(-4.14%)
Oct 16, 2003
5.954
5.990
5.954
6.011
12,867,142
+0.09(+1.49%)
Oct 15, 2003
6.032
6.172
5.907
5.923
13,062,650
-0.11(-1.81%)
Oct 14, 2003
6.016
6.063
5.944
6.032
9,336,221
-0.12(-1.94%)
Oct 13, 2003
6.120
6.327
6.094
6.151
9,663,612
+0.06(+1.02%)
Oct 10, 2003
5.913
6.141
5.907
6.089
12,749,913
+0.20(+3.44%)
Oct 09, 2003
6.016
6.032
5.856
5.887
14,152,603
-0.06(-0.96%)
Oct 08, 2003
5.835
5.996
5.835
5.944
13,911,976
-0.16(-2.55%)
Oct 07, 2003
6.213
6.146
5.835
6.099
9,679,229
-0.11(-1.84%)
Oct 06, 2003
6.208
6.265
6.193
6.213
7,610,962
+0.01(+0.08%)
Oct 03, 2003
6.099
6.483
6.094
6.208
18,625,012
+0.31(+5.28%)
Oct 02, 2003
5.840
5.897
5.824
5.897
12,406,520
+0.19(+3.36%)
Oct 01, 2003
5.617
5.731
5.627
5.705
10,887,374
+0.09(+1.57%)
Sep 30, 2003
5.653
5.653
5.544
5.617
14,893,762
-0.10(-1.81%)
Sep 29, 2003
5.627
5.752
5.638
5.721
10,118,449
+0.09(+1.66%)
Sep 26, 2003
5.622
5.684
5.581
5.627
8,657,146
+0.01(+0.09%)
Sep 25, 2003
5.705
5.715
5.581
5.622
8,679,512
-0.06(-1.00%)
Sep 24, 2003
5.856
5.897
5.664
5.679
10,093,577
-0.18(-3.01%)
Sep 23, 2003
5.850
5.887
5.840
5.856
7,285,499
+0.05(+0.80%)
Sep 22, 2003
6.006
5.892
5.778
5.809
8,842,051
-0.20(-3.28%)
Sep 19, 2003
6.079
6.037
5.949
6.006
10,534,147
-0.07(-1.19%)
Sep 18, 2003
6.047
6.115
6.047
6.079
12,947,929
+0.03(+0.51%)
Sep 17, 2003
6.068
6.136
6.021
6.047
10,081,044
-0.02(-0.34%)
Sep 16, 2003
5.861
6.125
5.850
6.068
29,249,778
+0.21(+3.54%)
Sep 15, 2003
6.068
6.084
5.840
5.861
33,737,804
-0.39(-6.22%)
Sep 12, 2003
6.239
6.296
6.136
6.250
9,752,497
-0.07(-1.07%)
Sep 11, 2003
6.094
6.379
6.079
6.317
13,872,836
+0.21(+3.48%)
Sep 10, 2003
5.736
6.364
5.736
6.104
17,184,532
-0.37(-5.69%)
Sep 09, 2003
6.654
6.659
6.410
6.473
14,543,042
-0.23(-3.41%)
Sep 08, 2003
6.561
6.706
6.483
6.701
12,587,761
+0.33(+5.13%)
Sep 05, 2003
6.224
6.509
6.208
6.374
13,625,076
+0.20(+3.28%)
Sep 04, 2003
6.104
6.229
6.089
6.172
11,185,072
+0.07(+1.19%)
Sep 03, 2003
6.276
6.276
6.094
6.099
8,942,119
-0.18(-2.89%)
Sep 02, 2003
6.110
6.281
6.110
6.281
10,543,016
+0.17(+2.80%)
Aug 29, 2003
6.120
6.151
6.094
6.110
6,345,553
+0.04(+0.68%)
Aug 28, 2003
6.182
6.198
6.027
6.068
10,439,670
-0.05(-0.85%)
Aug 27, 2003
5.944
6.172
5.923
6.120
15,653,817
+0.18(+2.97%)
Aug 26, 2003
5.835
5.959
5.798
5.944
15,693,150
+0.01(+0.09%)
Aug 25, 2003
5.944
6.037
5.840
5.939
9,454,606
-0.01(-0.09%)
Aug 22, 2003
6.099
6.208
5.939
5.944
26,843,130
+0.03(+0.44%)
Aug 21, 2003
5.731
5.964
5.721
5.918
18,581,822
+0.24(+4.20%)
Aug 20, 2003
5.601
5.679
5.524
5.679
10,970,282
+0.03(+0.55%)
Aug 19, 2003
5.555
5.658
5.534
5.648
17,971,774
+0.09(+1.68%)
Aug 18, 2003
5.290
5.560
5.290
5.555
15,764,104
+0.24(+4.49%)
Aug 15, 2003
5.420
5.420
5.238
5.316
7,916,950
+0.05(+0.89%)
Aug 14, 2003
5.212
5.342
5.176
5.269
13,635,873
+0.08(+1.50%)
Aug 13, 2003
5.109
5.244
5.088
5.192
12,968,174
+0.17(+3.41%)
Aug 12, 2003
4.979
5.031
4.917
5.021
10,301,618
+0.08(+1.68%)
Aug 11, 2003
4.927
4.974
4.906
4.938
9,885,150
+0.04(+0.85%)
Aug 08, 2003
5.176
5.181
4.834
4.896
19,957,132
-0.29(-5.60%)
Aug 07, 2003
5.181
5.192
5.135
5.186
13,987,750
+0.00(+0.00%)
Aug 06, 2003
5.140
5.186
5.083
5.186
12,986,491
+0.05(+0.91%)
Aug 05, 2003
5.129
5.218
5.114
5.140
15,234,457
-0.11(-2.17%)
Aug 04, 2003
5.259
5.285
5.171
5.254
12,136,394
+0.02(+0.30%)
Aug 01, 2003
5.238
5.244
5.181
5.238
11,176,202
+0.05(+1.00%)
Jul 31, 2003
5.109
5.238
4.912
5.186
24,555,638
+0.27(+5.49%)
Jul 30, 2003
4.979
4.979
4.891
4.917
14,218,929
-0.10(-1.96%)
Jul 29, 2003
4.668
5.109
4.668
5.015
13,204,944
-0.13(-2.62%)
Jul 28, 2003
5.109
5.238
4.803
5.150
14,505,251
+0.04(+0.81%)
Jul 25, 2003
5.083
5.114
4.979
5.109
11,649,742
-0.01(-0.10%)
Jul 24, 2003
5.446
5.446
5.083
5.114
27,587,182
-0.11(-2.09%)
Jul 23, 2003
5.161
5.254
5.114
5.223
11,353,394
+0.10(+1.92%)
Jul 22, 2003
5.109
5.124
5.010
5.124
13,373,074
+0.15(+3.02%)
Jul 21, 2003
5.083
5.098
4.922
4.974
19,858,992
-0.14(-2.74%)
Jul 18, 2003
5.181
5.186
5.046
5.114
13,464,465
-0.03(-0.60%)
Jul 17, 2003
5.186
5.228
5.093
5.145
13,986,015
-0.26(-4.80%)
Jul 16, 2003
5.446
5.446
5.306
5.404
14,454,157
+0.04(+0.77%)
Jul 15, 2003
5.394
5.404
5.264
5.363
17,718,806
-0.02(-0.39%)
Jul 14, 2003
5.435
5.539
5.384
5.384
21,183,208
+0.14(+2.67%)
Jul 11, 2003
5.269
5.311
5.233
5.244
12,166,665
+0.06(+1.10%)
Jul 10, 2003
5.290
5.301
5.186
5.186
38,787,488
-0.32(-5.84%)
Jul 09, 2003
5.487
5.544
5.409
5.508
61,124,852
+0.08(+1.43%)
Jul 08, 2003
5.550
5.586
5.409
5.430
39,558,340
-0.30(-5.25%)
Jul 07, 2003
5.664
5.741
5.643
5.731
28,553,736
+0.53(+10.19%)
Jul 03, 2003
5.225
5.254
5.167
5.201
9,151,479
-0.05(-1.01%)
Jul 02, 2003
5.124
5.254
5.076
5.254
17,715,946
+0.26(+5.19%)
Jul 01, 2003
4.841
4.994
4.841
4.994
9,664,985
+0.15(+3.17%)
Jun 30, 2003
4.874
4.894
4.826
4.841
8,344,988
+0.06(+1.20%)
Jun 27, 2003
4.812
4.836
4.754
4.783
7,973,081
-0.03(-0.60%)
Jun 26, 2003
4.797
4.870
4.778
4.812
12,154,426
+0.00(+0.00%)
Jun 25, 2003
4.817
4.922
4.802
4.812
9,906,953
+0.02(+0.50%)
Jun 24, 2003
4.831
4.889
4.778
4.788
9,902,372
-0.08(-1.58%)
Jun 23, 2003
4.999
5.018
4.831
4.865
11,613,433
-0.18(-3.62%)
Jun 20, 2003
5.138
5.158
5.028
5.047
8,048,671
-0.07(-1.31%)
Jun 19, 2003
5.119
5.220
5.042
5.114
10,608,078
-0.00(-0.09%)
Jun 18, 2003
4.970
5.162
4.922
5.119
14,096,627
+0.03(+0.57%)
Jun 17, 2003
4.879
5.105
4.850
5.090
13,475,464
+0.21(+4.33%)
Jun 16, 2003
4.788
4.908
4.754
4.879
9,874,052
+0.08(+1.60%)
Jun 13, 2003
4.985
4.985
4.793
4.802
9,660,820
-0.18(-3.57%)
Jun 12, 2003
5.042
5.066
4.961
4.980
13,394,253
+0.09(+1.77%)
Jun 11, 2003
4.802
4.913
4.735
4.894
19,034,486
-0.10(-1.92%)
Jun 10, 2003
5.004
5.028
4.850
4.990
9,759,523
+0.07(+1.37%)
Jun 09, 2003
5.066
5.066
4.879
4.922
18,301,710
-0.19(-3.67%)
Jun 06, 2003
5.234
5.388
5.095
5.110
27,798,234
+0.03(+0.66%)
Jun 05, 2003
4.855
5.090
4.802
5.076
19,528,626
+0.22(+4.55%)
Jun 04, 2003
4.610
4.894
4.596
4.855
21,142,442
+0.27(+5.97%)
Jun 03, 2003
4.673
4.745
4.500
4.581
27,244,954
-0.31(-6.29%)
Jun 02, 2003
5.018
5.090
4.889
4.889
21,869,804
+0.02(+0.39%)
May 30, 2003
4.778
4.889
4.716
4.870
29,797,490
+0.21(+4.54%)
May 29, 2003
4.572
4.721
4.557
4.658
16,129,618
+0.11(+2.43%)
May 28, 2003
4.346
4.586
4.346
4.548
19,551,324
+0.17(+3.84%)
May 27, 2003
4.173
4.404
4.154
4.380
14,071,847
+0.23(+5.56%)
May 23, 2003
4.226
4.231
4.116
4.149
8,501,372
-0.04(-1.03%)
May 22, 2003
4.082
4.207
4.058
4.192
12,153,176
+0.15(+3.68%)
May 21, 2003
3.986
4.068
3.986
4.044
11,269,847
-0.02(-0.59%)
May 20, 2003
4.120
4.140
4.020
4.068
12,241,676
-0.01(-0.35%)
May 19, 2003
4.154
4.207
4.063
4.082
11,637,172
-0.22(-5.03%)
May 16, 2003
4.418
4.418
4.250
4.298
9,740,574
-0.12(-2.72%)
May 15, 2003
4.308
4.418
4.298
4.418
15,843,712
+0.08(+1.88%)
May 14, 2003
4.303
4.356
4.188
4.336
21,687,598
+0.03(+0.67%)
May 13, 2003
4.274
4.317
4.178
4.308
14,937,477
+0.03(+0.79%)
May 12, 2003
4.120
4.279
4.106
4.274
13,030,051
+0.08(+1.95%)
May 09, 2003
4.106
4.226
4.039
4.192
17,859,004
+0.24(+6.08%)
May 08, 2003
4.010
4.101
3.933
3.952
12,379,527
-0.15(-3.63%)
May 07, 2003
4.106
4.149
4.053
4.101
11,011,011
-0.08(-1.84%)
May 06, 2003
4.231
4.231
4.101
4.178
17,877,328
-0.05(-1.25%)
May 05, 2003
4.255
4.303
4.135
4.231
9,857,602
-0.02(-0.56%)
May 02, 2003
4.101
4.298
4.072
4.255
18,388,960
+0.17(+4.11%)
May 01, 2003
4.024
4.116
3.981
4.087
16,249,144
+0.07(+1.67%)
Apr 30, 2003
3.462
4.039
3.462
4.020
23,088,806
-0.11(-2.67%)
Apr 29, 2003
3.866
4.135
3.866
4.130
40,885,340
+0.44(+11.83%)
Apr 28, 2003
3.602
3.736
3.563
3.693
14,273,001
+0.05(+1.45%)
Apr 25, 2003
3.602
3.664
3.510
3.640
13,344,276
-0.08(-2.07%)
Apr 24, 2003
3.794
3.803
3.703
3.717
12,839,308
-0.24(-6.18%)
Apr 23, 2003
3.933
3.962
3.851
3.962
9,688,307
+0.03(+0.86%)
Apr 22, 2003
3.823
3.943
3.722
3.928
22,028,686
+0.11(+2.76%)
Apr 21, 2003
3.842
3.847
3.770
3.823
8,432,030
+0.07(+1.79%)
Apr 17, 2003
3.688
3.813
3.664
3.755
12,582,139
+0.05(+1.43%)
Apr 16, 2003
3.698
3.736
3.640
3.703
17,868,166
+0.15(+4.33%)
Apr 15, 2003
3.626
3.659
3.534
3.549
12,014,909
-0.08(-2.25%)
Apr 14, 2003
3.568
3.631
3.515
3.631
6,207,463
+0.09(+2.44%)
Apr 11, 2003
3.626
3.669
3.544
3.544
4,548,253
-0.04(-1.07%)
Apr 10, 2003
3.583
3.640
3.530
3.583
8,354,358
-0.04(-1.06%)
Apr 09, 2003
3.578
3.679
3.568
3.621
6,656,000
-0.04(-1.05%)
Apr 08, 2003
3.722
3.731
3.631
3.659
9,989,831
-0.06(-1.68%)
Apr 07, 2003
3.746
3.823
3.698
3.722
17,346,330
+0.12(+3.47%)
Apr 04, 2003
3.655
3.655
3.578
3.597
7,192,828
-0.00(-0.13%)
Apr 03, 2003
3.602
3.770
3.515
3.602
10,209,726
+0.02(+0.54%)
Apr 02, 2003
3.530
3.597
3.266
3.583
16,716,422
+0.27(+8.12%)
Apr 01, 2003
3.338
3.362
3.299
3.314
9,553,788
+0.03(+0.88%)
Mar 31, 2003
3.362
3.362
3.261
3.285
20,268,274
-0.27(-7.57%)
Mar 28, 2003
3.635
3.698
3.520
3.554
12,477,814
-0.12(-3.27%)
Mar 27, 2003
3.607
3.698
3.563
3.674
9,895,709
+0.03(+0.92%)
Mar 26, 2003
3.626
3.741
3.626
3.640
25,029,342
-0.24(-6.30%)
Mar 25, 2003
3.794
3.928
3.794
3.885
12,347,042
+0.07(+1.76%)
Mar 24, 2003
3.842
3.938
3.818
3.818
9,170,845
-0.26(-6.36%)
Mar 21, 2003
4.048
4.087
3.995
4.077
13,506,907
+0.09(+2.17%)
Mar 20, 2003
3.933
4.034
3.914
3.991
12,782,252
+0.06(+1.47%)
Mar 19, 2003
3.952
3.957
3.851
3.933
9,594,394
-0.01(-0.24%)
Mar 18, 2003
3.890
3.957
3.818
3.943
18,618,018
+0.16(+4.32%)
Mar 17, 2003
3.554
3.799
3.544
3.779
13,155,824
+0.08(+2.21%)
Mar 14, 2003
3.707
3.799
3.693
3.698
9,614,592
-0.01(-0.26%)
Mar 13, 2003
3.530
3.707
3.515
3.707
16,750,364
+0.26(+7.67%)
Mar 12, 2003
3.395
3.467
3.395
3.443
8,871,821
+0.08(+2.28%)
Mar 11, 2003
3.314
3.400
3.314
3.366
5,298,729
+0.07(+2.19%)
Mar 10, 2003
3.314
3.352
3.290
3.294
5,710,616
-0.05(-1.44%)
Mar 07, 2003
3.246
3.371
3.213
3.342
8,964,277
+0.06(+1.75%)
Mar 06, 2003
3.251
3.285
3.170
3.285
9,823,035
+0.03(+1.03%)
Mar 05, 2003
3.338
3.342
3.227
3.251
10,169,745
-0.10(-3.01%)
Mar 04, 2003
3.410
3.434
3.338
3.352
7,623,873
-0.14(-3.99%)
Mar 03, 2003
3.496
3.549
3.462
3.491
9,606,055
+0.09(+2.54%)
Feb 28, 2003
3.376
3.438
3.357
3.405
4,605,100
+0.05(+1.43%)
Feb 27, 2003
3.395
3.443
3.328
3.357
8,460,766
-0.03(-0.99%)
Feb 26, 2003
3.443
3.496
3.366
3.390
3,920,634
-0.07(-1.94%)
Feb 25, 2003
3.362
3.477
3.342
3.458
8,241,287
-0.03(-0.96%)
Feb 24, 2003
3.602
3.664
3.491
3.491
8,569,256
-0.10(-2.68%)
Feb 21, 2003
3.554
3.621
3.467
3.587
7,970,999
+0.03(+0.81%)
Feb 20, 2003
3.506
3.578
3.496
3.558
16,550,668
+0.21(+6.16%)
Feb 19, 2003
3.381
3.400
3.323
3.352
5,593,589
-0.04(-1.27%)
Feb 18, 2003
3.314
3.438
3.314
3.395
12,944,883
+0.11(+3.21%)
Feb 14, 2003
3.107
3.328
3.107
3.290
12,881,580
+0.22(+7.03%)
Feb 13, 2003
3.097
3.121
3.054
3.073
8,446,190
-0.05(-1.69%)
Feb 12, 2003
3.112
3.179
3.093
3.126
6,734,712
+0.02(+0.62%)
Feb 11, 2003
3.107
3.146
3.093
3.107
13,776,362
+0.00(+0.00%)
Feb 10, 2003
3.170
3.194
3.069
3.107
7,918,524
-0.10(-3.14%)
Feb 07, 2003
3.261
3.290
3.179
3.208
7,552,032
-0.05(-1.62%)
Feb 06, 2003
3.242
3.314
3.218
3.261
10,314,676
-0.16(-4.63%)
Feb 05, 2003
3.338
3.448
3.299
3.419
12,728,319
+0.15(+4.71%)
Feb 04, 2003
3.309
3.309
3.232
3.266
5,919,267
-0.04(-1.16%)
Feb 03, 2003
3.222
3.352
3.222
3.304
6,542,512
+0.09(+2.69%)
Jan 31, 2003
3.218
3.275
3.170
3.218
11,670,073
-0.07(-2.19%)
Jan 30, 2003
3.496
3.496
3.270
3.290
9,247,267
-0.17(-4.86%)
Jan 29, 2003
3.386
3.472
3.314
3.458
15,627,773
+0.02(+0.70%)
Jan 28, 2003
3.458
3.842
3.381
3.434
23,427,396
-0.16(-4.54%)
Jan 27, 2003
3.631
3.722
3.587
3.597
11,642,586
-0.12(-3.23%)
Jan 24, 2003
3.938
3.938
3.693
3.717
5,728,316
-0.22(-5.61%)
Jan 23, 2003
3.866
3.943
3.818
3.938
12,907,401
+0.29(+7.89%)
Jan 22, 2003
3.578
3.712
3.544
3.650
7,057,892
+0.02(+0.66%)
Jan 21, 2003
3.688
3.775
3.616
3.626
6,832,582
-0.02(-0.53%)
Jan 17, 2003
3.794
3.794
3.631
3.645
13,085,649
-0.24(-6.30%)
Jan 16, 2003
4.024
4.116
3.875
3.890
11,773,357
-0.22(-5.37%)
Jan 15, 2003
3.986
4.130
3.904
4.111
13,608,109
+0.14(+3.51%)
Jan 14, 2003
4.010
4.015
3.914
3.971
9,577,110
-0.01(-0.36%)
Jan 13, 2003
4.048
4.068
3.943
3.986
13,999,798
+0.14(+3.75%)
Jan 10, 2003
3.727
3.899
3.631
3.842
19,340,590
+0.12(+3.23%)
Jan 09, 2003
3.592
3.722
3.587
3.722
9,318,067
+0.19(+5.44%)
Jan 08, 2003
3.650
3.655
3.520
3.530
8,745,006
-0.16(-4.30%)
Jan 07, 2003
3.712
3.751
3.650
3.688
11,575,743
+0.01(+0.39%)
Jan 06, 2003
3.592
3.722
3.573
3.674
12,321,846
+0.10(+2.68%)
Jan 03, 2003
3.501
3.607
3.501
3.578
8,973,231
+0.08(+2.34%)
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
.