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
)
172.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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
5.805
5.861
5.749
5.855
13,471,639
+0.11(+1.94%)
May 30, 2006
5.787
5.836
5.737
5.743
13,856,293
-0.04(-0.75%)
May 26, 2006
5.842
5.861
5.749
5.787
12,183,742
-0.07(-1.27%)
May 25, 2006
5.842
5.929
5.787
5.861
13,067,735
+0.01(+0.21%)
May 24, 2006
5.904
5.935
5.749
5.848
18,168,046
-0.04(-0.63%)
May 23, 2006
5.935
6.059
5.885
5.885
14,584,516
+0.04(+0.63%)
May 22, 2006
6.096
6.096
5.719
5.848
20,321,172
-0.24(-3.96%)
May 19, 2006
6.071
6.170
6.021
6.089
14,497,653
+0.04(+0.61%)
May 18, 2006
6.151
6.256
6.052
6.052
13,369,571
-0.06(-0.91%)
May 17, 2006
6.238
6.275
6.059
6.108
16,241,053
-0.06(-1.00%)
May 16, 2006
6.157
6.269
6.151
6.170
16,980,438
-0.04(-0.60%)
May 15, 2006
6.213
6.256
6.139
6.207
22,297,014
-0.07(-1.18%)
May 12, 2006
6.343
6.417
6.213
6.281
22,641,392
-0.13(-2.02%)
May 11, 2006
6.535
6.590
6.361
6.411
19,874,888
-0.06(-0.96%)
May 10, 2006
6.497
6.609
6.467
6.473
14,707,288
-0.15(-2.33%)
May 09, 2006
6.757
6.800
6.609
6.627
21,879,362
-0.27(-3.94%)
May 08, 2006
6.980
7.029
6.893
6.899
14,872,117
-0.06(-0.89%)
May 05, 2006
6.807
6.980
6.776
6.961
21,478,208
+0.19(+2.83%)
May 04, 2006
6.664
6.819
6.652
6.769
16,317,564
+0.14(+2.05%)
May 03, 2006
6.528
6.646
6.504
6.633
12,307,323
+0.13(+2.00%)
May 02, 2006
6.467
6.547
6.467
6.504
8,443,471
+0.02(+0.38%)
May 01, 2006
6.522
6.547
6.467
6.479
11,569,395
+0.00(+0.00%)
Apr 28, 2006
6.584
6.633
6.454
6.479
15,890,529
-0.12(-1.87%)
Apr 27, 2006
6.491
6.652
6.436
6.603
27,875,960
+0.04(+0.66%)
Apr 26, 2006
6.695
6.726
6.535
6.559
25,778,314
+0.09(+1.43%)
Apr 25, 2006
6.590
6.621
6.448
6.467
19,900,770
-0.14(-2.06%)
Apr 24, 2006
6.646
6.652
6.510
6.603
17,615,004
-0.07(-1.11%)
Apr 21, 2006
6.782
6.800
6.640
6.677
14,998,286
-0.05(-0.74%)
Apr 20, 2006
6.763
6.800
6.726
6.726
13,011,606
+0.02(+0.28%)
Apr 19, 2006
6.745
6.800
6.695
6.708
11,308,483
-0.04(-0.55%)
Apr 18, 2006
6.646
6.751
6.609
6.745
10,273,249
+0.13(+1.96%)
Apr 17, 2006
6.596
6.701
6.547
6.615
13,504,152
+0.09(+1.42%)
Apr 13, 2006
6.423
6.609
6.454
6.522
8,669,767
+0.10(+1.54%)
Apr 12, 2006
6.399
6.491
6.380
6.423
9,490,676
+0.11(+1.76%)
Apr 11, 2006
6.448
6.491
6.293
6.312
13,737,079
-0.16(-2.48%)
Apr 10, 2006
6.491
6.522
6.423
6.473
12,848,557
+0.02(+0.38%)
Apr 07, 2006
6.553
6.615
6.417
6.448
12,715,432
-0.07(-1.14%)
Apr 06, 2006
6.516
6.541
6.454
6.522
11,973,945
+0.04(+0.67%)
Apr 05, 2006
6.405
6.491
6.380
6.479
9,207,604
+0.07(+1.16%)
Apr 04, 2006
6.337
6.405
6.318
6.405
10,811,733
+0.02(+0.39%)
Apr 03, 2006
6.293
6.423
6.287
6.380
13,239,681
+0.16(+2.58%)
Mar 31, 2006
6.256
6.349
6.207
6.219
10,412,358
+0.01(+0.10%)
Mar 30, 2006
6.151
6.244
6.127
6.213
13,380,570
+0.11(+1.82%)
Mar 29, 2006
5.966
6.139
5.966
6.102
13,469,859
+0.19(+3.24%)
Mar 28, 2006
5.966
6.015
5.867
5.910
12,774,149
-0.04(-0.73%)
Mar 27, 2006
5.997
6.028
5.935
5.953
8,829,258
+0.00(+0.00%)
Mar 24, 2006
5.885
5.978
5.879
5.953
6,790,007
+0.08(+1.37%)
Mar 23, 2006
5.873
5.910
5.842
5.873
8,096,668
+0.00(+0.00%)
Mar 22, 2006
5.805
5.916
5.805
5.873
11,548,690
+0.01(+0.11%)
Mar 21, 2006
5.879
5.966
5.861
5.867
9,565,569
+0.01(+0.11%)
Mar 20, 2006
5.984
5.984
5.842
5.861
14,472,420
-0.06(-1.04%)
Mar 17, 2006
5.923
6.077
5.885
5.923
14,164,599
-0.01(-0.21%)
Mar 16, 2006
6.102
6.102
5.929
5.935
15,679,924
-0.22(-3.52%)
Mar 15, 2006
6.102
6.157
6.040
6.151
13,272,680
+0.11(+1.74%)
Mar 14, 2006
5.898
6.052
5.879
6.046
10,146,271
+0.11(+1.77%)
Mar 13, 2006
5.997
6.096
5.923
5.941
13,291,443
-0.02(-0.31%)
Mar 10, 2006
5.935
5.984
5.898
5.960
15,451,849
+0.15(+2.55%)
Mar 09, 2006
5.867
6.003
5.793
5.811
17,531,214
+0.01(+0.11%)
Mar 08, 2006
5.811
5.861
5.756
5.805
17,128,606
-0.04(-0.63%)
Mar 07, 2006
5.953
5.991
5.750
5.842
20,035,188
-0.17(-2.78%)
Mar 06, 2006
6.046
6.120
5.941
6.009
10,430,960
-0.05(-0.82%)
Mar 03, 2006
6.145
6.176
6.059
6.059
14,656,174
-0.09(-1.51%)
Mar 02, 2006
6.213
6.238
6.133
6.151
18,741,792
-0.06(-0.99%)
Mar 01, 2006
6.052
6.225
6.052
6.213
14,753,389
+0.20(+3.29%)
Feb 28, 2006
6.195
6.207
5.997
6.015
15,989,847
-0.18(-2.89%)
Feb 27, 2006
6.157
6.225
6.120
6.195
9,686,724
+0.08(+1.31%)
Feb 24, 2006
6.114
6.139
6.071
6.114
10,982,223
+0.00(+0.00%)
Feb 23, 2006
6.059
6.151
6.040
6.114
17,681,648
-0.01(-0.10%)
Feb 22, 2006
6.213
6.213
6.034
6.120
23,259,298
-0.12(-1.88%)
Feb 21, 2006
6.263
6.281
6.164
6.238
18,656,548
+0.07(+1.10%)
Feb 17, 2006
6.355
6.479
6.139
6.170
7,850,961
-0.11(-1.77%)
Feb 16, 2006
6.244
6.306
6.213
6.281
10,829,849
+0.09(+1.50%)
Feb 15, 2006
6.553
6.553
6.139
6.188
13,522,430
-0.03(-0.50%)
Feb 14, 2006
6.201
6.256
6.127
6.219
24,525,034
+0.08(+1.31%)
Feb 13, 2006
6.306
6.306
6.133
6.139
13,553,487
-0.20(-3.12%)
Feb 10, 2006
6.411
6.411
6.219
6.337
22,954,228
-0.07(-1.16%)
Feb 09, 2006
6.460
6.522
6.386
6.411
17,461,822
-0.05(-0.77%)
Feb 08, 2006
6.399
6.485
6.343
6.460
11,153,522
+0.02(+0.38%)
Feb 07, 2006
6.510
6.510
6.411
6.436
14,765,682
-0.07(-1.14%)
Feb 06, 2006
6.429
6.516
6.386
6.510
12,252,812
+0.15(+2.43%)
Feb 03, 2006
6.232
6.411
6.232
6.355
13,245,666
-0.07(-1.15%)
Feb 02, 2006
6.578
6.609
6.368
6.429
21,011,220
-0.18(-2.71%)
Feb 01, 2006
6.646
6.677
6.535
6.609
13,572,089
-0.07(-1.02%)
Jan 31, 2006
6.763
6.763
6.516
6.677
17,349,886
-0.02(-0.37%)
Jan 30, 2006
6.689
6.720
6.590
6.701
12,127,289
+0.01(+0.18%)
Jan 27, 2006
6.615
6.788
6.578
6.689
22,758,180
+0.21(+3.24%)
Jan 26, 2006
6.244
6.491
6.151
6.479
36,764,260
+0.41(+6.72%)
Jan 25, 2006
6.269
6.287
6.071
6.071
21,029,822
-0.14(-2.19%)
Jan 24, 2006
6.145
6.213
6.139
6.207
17,312,198
+0.14(+2.24%)
Jan 23, 2006
6.133
6.164
6.046
6.071
14,890,072
-0.03(-0.51%)
Jan 20, 2006
6.306
6.324
6.096
6.102
15,213,421
-0.21(-3.33%)
Jan 19, 2006
6.244
6.355
6.244
6.312
17,334,034
+0.16(+2.61%)
Jan 18, 2006
6.077
6.188
6.059
6.151
19,145,210
-0.10(-1.58%)
Jan 17, 2006
6.349
6.374
6.238
6.250
16,273,243
-0.17(-2.69%)
Jan 13, 2006
6.429
6.442
6.318
6.423
12,290,177
-0.03(-0.48%)
Jan 12, 2006
6.553
6.578
6.405
6.454
14,647,924
-0.21(-3.15%)
Jan 11, 2006
6.535
6.701
6.504
6.664
18,899,828
+0.11(+1.60%)
Jan 10, 2006
6.633
6.658
6.522
6.559
17,600,284
-0.20(-2.93%)
Jan 09, 2006
6.788
6.825
6.726
6.757
18,244,394
+0.08(+1.20%)
Jan 06, 2006
6.677
6.714
6.547
6.677
21,122,832
+0.28(+4.35%)
Jan 05, 2006
6.411
6.454
6.363
6.399
8,799,819
+0.11(+1.67%)
Jan 04, 2006
6.275
6.318
6.256
6.293
6,500,465
+0.05(+0.79%)
Jan 03, 2006
6.368
6.368
6.225
6.244
12,673,052
+0.12(+1.92%)
Dec 30, 2005
6.114
6.207
6.028
6.127
5,085,914
+0.01(+0.20%)
Dec 29, 2005
6.133
6.157
6.102
6.114
4,907,659
+0.01(+0.10%)
Dec 28, 2005
6.108
6.139
6.021
6.108
6,383,516
+0.00(+0.00%)
Dec 27, 2005
6.244
6.281
6.102
6.108
5,428,188
-0.13(-2.08%)
Dec 23, 2005
6.157
6.281
6.157
6.238
9,012,527
+0.15(+2.44%)
Dec 22, 2005
6.071
6.139
6.015
6.089
3,959,287
-0.02(-0.40%)
Dec 21, 2005
6.083
6.176
6.052
6.114
13,374,909
+0.12(+2.06%)
Dec 20, 2005
5.991
6.003
5.916
5.991
14,530,166
+0.06(+1.04%)
Dec 19, 2005
6.021
6.071
5.929
5.929
14,109,926
-0.07(-1.13%)
Dec 16, 2005
6.071
6.077
5.978
5.997
10,506,338
-0.01(-0.21%)
Dec 15, 2005
5.966
6.040
5.960
6.009
10,206,282
+0.07(+1.25%)
Dec 14, 2005
6.015
6.021
5.879
5.935
20,410,784
-0.14(-2.34%)
Dec 13, 2005
6.028
6.133
5.984
6.077
12,821,705
+0.00(+0.00%)
Dec 12, 2005
6.071
6.133
6.028
6.077
8,365,829
+0.02(+0.41%)
Dec 09, 2005
6.046
6.059
5.984
6.052
14,490,536
-0.01(-0.20%)
Dec 08, 2005
6.151
6.182
6.021
6.065
18,565,802
-0.06(-0.91%)
Dec 07, 2005
6.176
6.188
6.102
6.120
12,324,955
-0.02(-0.40%)
Dec 06, 2005
6.133
6.213
6.059
6.145
17,525,068
+0.06(+0.91%)
Dec 05, 2005
6.059
6.133
6.021
6.089
16,841,004
+0.09(+1.55%)
Dec 02, 2005
6.046
6.065
5.966
5.997
9,044,393
-0.05(-0.82%)
Dec 01, 2005
5.904
6.164
5.947
6.046
15,862,869
+0.12(+2.09%)
Nov 30, 2005
5.805
5.953
5.805
5.923
19,698,576
+0.17(+3.01%)
Nov 29, 2005
5.749
5.879
5.743
5.749
16,212,746
+0.01(+0.11%)
Nov 28, 2005
5.811
5.873
5.688
5.743
13,109,630
-0.06(-1.06%)
Nov 25, 2005
5.861
5.904
5.749
5.805
6,617,738
-0.06(-0.95%)
Nov 23, 2005
5.811
5.947
5.805
5.861
23,377,056
+0.01(+0.21%)
Nov 22, 2005
5.669
5.861
5.564
5.848
25,038,608
+0.18(+3.16%)
Nov 21, 2005
5.669
5.688
5.638
5.669
7,216,556
+0.03(+0.55%)
Nov 18, 2005
5.570
5.651
5.552
5.638
10,071,054
+0.07(+1.22%)
Nov 17, 2005
5.409
5.570
5.409
5.570
14,307,429
+0.14(+2.62%)
Nov 16, 2005
5.453
5.471
5.397
5.428
14,381,351
-0.06(-1.01%)
Nov 15, 2005
5.446
5.527
5.366
5.484
15,054,416
+0.05(+0.91%)
Nov 14, 2005
5.477
5.477
5.428
5.434
9,573,171
-0.03(-0.57%)
Nov 11, 2005
5.552
5.552
5.446
5.465
14,487,625
-0.02(-0.34%)
Nov 10, 2005
5.471
5.490
5.409
5.484
18,099,624
-0.01(-0.11%)
Nov 09, 2005
5.385
5.502
5.348
5.490
29,331,272
+0.15(+2.90%)
Nov 08, 2005
5.304
5.360
5.273
5.335
11,560,822
+0.02(+0.35%)
Nov 07, 2005
5.304
5.341
5.199
5.317
13,764,740
+0.02(+0.35%)
Nov 04, 2005
5.280
5.323
5.242
5.298
11,950,653
+0.02(+0.47%)
Nov 03, 2005
5.162
5.323
5.156
5.273
27,117,650
+0.08(+1.55%)
Nov 02, 2005
4.989
5.224
4.989
5.193
20,426,314
+0.22(+4.35%)
Nov 01, 2005
4.977
5.001
4.915
4.977
13,969,845
-0.02(-0.37%)
Oct 31, 2005
4.970
5.001
4.958
4.995
12,954,668
+0.06(+1.13%)
Oct 28, 2005
4.878
4.977
4.810
4.940
19,217,838
+0.15(+3.23%)
Oct 27, 2005
4.847
4.847
4.705
4.785
20,539,542
+0.00(+0.00%)
Oct 26, 2005
4.841
4.859
4.773
4.785
12,286,295
-0.08(-1.65%)
Oct 25, 2005
4.884
5.045
4.834
4.865
9,681,547
-0.06(-1.13%)
Oct 24, 2005
4.884
4.933
4.834
4.921
11,330,806
+0.10(+2.05%)
Oct 21, 2005
4.791
4.841
4.729
4.822
11,200,107
+0.10(+2.09%)
Oct 20, 2005
4.723
4.822
4.680
4.723
14,120,602
-0.11(-2.30%)
Oct 19, 2005
4.791
4.841
4.637
4.834
26,044,726
-0.06(-1.14%)
Oct 18, 2005
4.946
4.946
4.865
4.890
8,241,762
-0.02(-0.38%)
Oct 17, 2005
4.884
4.915
4.841
4.909
10,678,284
+0.01(+0.13%)
Oct 14, 2005
4.964
4.983
4.884
4.902
16,575,402
-0.07(-1.37%)
Oct 13, 2005
4.983
5.001
4.884
4.970
16,822,564
+0.00(+0.00%)
Oct 12, 2005
4.946
4.995
4.927
4.970
15,016,727
-0.06(-1.11%)
Oct 11, 2005
5.131
5.131
5.001
5.026
17,082,020
-0.08(-1.57%)
Oct 10, 2005
5.181
5.205
5.100
5.106
21,841,350
-0.10(-1.90%)
Oct 07, 2005
5.181
5.230
5.156
5.205
25,954,304
+0.08(+1.57%)
Oct 06, 2005
5.150
5.236
5.125
5.125
22,297,662
-0.02(-0.48%)
Oct 05, 2005
5.212
5.224
5.150
5.150
15,496,978
-0.04(-0.83%)
Oct 04, 2005
5.255
5.298
5.187
5.193
18,356,652
+0.07(+1.33%)
Oct 03, 2005
5.082
5.137
5.057
5.125
17,362,990
+0.04(+0.85%)
Sep 30, 2005
5.051
5.100
5.020
5.082
22,264,988
+0.11(+2.11%)
Sep 29, 2005
4.884
4.995
4.859
4.977
22,119,246
+0.15(+3.21%)
Sep 28, 2005
4.841
4.921
4.791
4.822
17,147,370
-0.05(-1.02%)
Sep 27, 2005
4.902
4.915
4.834
4.872
14,231,889
-0.07(-1.50%)
Sep 26, 2005
4.946
4.970
4.878
4.946
10,930,138
+0.01(+0.25%)
Sep 23, 2005
4.933
4.946
4.865
4.933
10,145,462
+0.02(+0.50%)
Sep 22, 2005
4.964
4.964
4.834
4.909
27,559,566
-0.12(-2.46%)
Sep 21, 2005
5.137
5.137
4.977
5.032
15,017,050
-0.07(-1.45%)
Sep 20, 2005
5.174
5.199
5.076
5.106
9,551,820
-0.03(-0.60%)
Sep 19, 2005
5.137
5.144
5.094
5.137
14,954,774
+0.04(+0.73%)
Sep 16, 2005
5.212
5.212
5.100
5.100
21,343,628
-0.14(-2.60%)
Sep 15, 2005
5.230
5.255
5.181
5.236
14,716,509
+0.01(+0.12%)
Sep 14, 2005
5.255
5.280
5.205
5.230
17,953,882
-0.02(-0.35%)
Sep 13, 2005
5.212
5.298
5.199
5.249
19,694,208
+0.06(+1.07%)
Sep 12, 2005
5.181
5.236
5.162
5.193
14,929,702
+0.02(+0.48%)
Sep 09, 2005
5.069
5.193
5.057
5.168
25,960,936
+0.08(+1.58%)
Sep 08, 2005
5.063
5.113
5.020
5.088
26,750,950
+0.09(+1.73%)
Sep 07, 2005
5.106
5.106
4.995
5.001
22,936,272
-0.11(-2.06%)
Sep 06, 2005
5.106
5.119
5.076
5.106
19,144,726
+0.00(+0.00%)
Sep 02, 2005
5.106
5.125
5.094
5.106
7,107,533
+0.02(+0.36%)
Sep 01, 2005
5.150
5.212
5.076
5.088
20,520,616
+0.00(+0.00%)
Aug 31, 2005
5.100
5.131
5.020
5.088
21,442,622
+0.04(+0.73%)
Aug 30, 2005
5.069
5.094
5.026
5.051
9,000,881
-0.04(-0.85%)
Aug 29, 2005
4.995
5.113
4.977
5.094
11,949,358
-0.04(-0.72%)
Aug 26, 2005
5.131
5.144
5.082
5.131
13,079,705
+0.04(+0.85%)
Aug 25, 2005
5.088
5.094
5.063
5.088
11,372,215
+0.01(+0.24%)
Aug 24, 2005
5.106
5.125
5.069
5.076
13,726,565
-0.10(-1.91%)
Aug 23, 2005
5.199
5.212
5.156
5.174
11,325,630
-0.04(-0.71%)
Aug 22, 2005
5.187
5.236
5.162
5.212
19,812,936
+0.04(+0.72%)
Aug 19, 2005
5.131
5.181
5.125
5.174
16,450,850
+0.08(+1.58%)
Aug 18, 2005
5.187
5.193
5.082
5.094
15,414,321
-0.14(-2.60%)
Aug 17, 2005
5.174
5.255
5.168
5.230
11,190,240
+0.06(+1.08%)
Aug 16, 2005
5.267
5.273
5.162
5.174
16,685,557
-0.09(-1.76%)
Aug 15, 2005
5.304
5.304
5.255
5.267
9,212,942
-0.05(-0.93%)
Aug 12, 2005
5.310
5.348
5.273
5.317
9,884,874
-0.02(-0.46%)
Aug 11, 2005
5.354
5.391
5.310
5.341
12,167,567
-0.01(-0.12%)
Aug 10, 2005
5.317
5.397
5.310
5.348
16,878,532
+0.04(+0.82%)
Aug 09, 2005
5.329
5.348
5.273
5.304
12,840,307
+0.04(+0.82%)
Aug 08, 2005
5.310
5.310
5.249
5.261
11,796,985
-0.03(-0.58%)
Aug 05, 2005
5.304
5.366
5.286
5.292
46,858,120
-0.06(-1.04%)
Aug 04, 2005
5.440
5.446
5.335
5.348
13,255,210
-0.17(-3.14%)
Aug 03, 2005
5.496
5.533
5.471
5.521
8,486,013
+0.02(+0.45%)
Aug 02, 2005
5.422
5.527
5.422
5.496
19,284,644
+0.17(+3.13%)
Aug 01, 2005
5.310
5.341
5.298
5.329
9,486,147
+0.02(+0.35%)
Jul 29, 2005
5.317
5.348
5.292
5.310
13,154,598
-0.05(-0.92%)
Jul 28, 2005
5.335
5.385
5.329
5.360
17,859,740
+0.05(+0.93%)
Jul 27, 2005
5.317
5.335
5.230
5.310
25,348,854
-0.06(-1.15%)
Jul 26, 2005
5.496
5.496
5.292
5.372
34,174,232
-0.20(-3.55%)
Jul 25, 2005
5.706
5.712
5.558
5.570
10,696,563
-0.12(-2.17%)
Jul 22, 2005
5.768
5.787
5.688
5.694
12,347,115
-0.07(-1.18%)
Jul 21, 2005
5.780
5.848
5.746
5.762
10,234,427
-0.04(-0.64%)
Jul 20, 2005
5.749
5.830
5.675
5.799
17,478,482
+0.05(+0.86%)
Jul 19, 2005
5.719
5.768
5.688
5.749
10,614,553
+0.05(+0.87%)
Jul 18, 2005
5.749
5.805
5.688
5.700
5,451,481
-0.09(-1.50%)
Jul 15, 2005
5.805
5.805
5.694
5.787
9,179,620
-0.01(-0.21%)
Jul 14, 2005
5.787
5.817
5.770
5.799
9,004,763
+0.06(+1.08%)
Jul 13, 2005
5.805
5.805
5.657
5.737
10,295,895
-0.07(-1.28%)
Jul 12, 2005
5.675
5.811
5.675
5.811
11,003,898
+0.14(+2.40%)
Jul 11, 2005
5.675
5.688
5.651
5.675
12,290,662
+0.17(+3.15%)
Jul 08, 2005
5.459
5.508
5.428
5.502
11,886,436
+0.07(+1.25%)
Jul 07, 2005
5.422
5.465
5.366
5.434
11,586,541
-0.11(-2.01%)
Jul 06, 2005
5.533
5.545
5.508
5.545
10,206,606
+0.00(+0.00%)
Jul 05, 2005
5.477
5.552
5.465
5.545
21,594,996
-0.13(-2.29%)
Jul 01, 2005
5.657
5.737
5.632
5.675
6,991,231
+0.04(+0.66%)
Jun 30, 2005
5.638
5.688
5.595
5.638
12,002,900
-0.01(-0.11%)
Jun 29, 2005
5.675
5.681
5.582
5.644
8,900,754
-0.07(-1.30%)
Jun 28, 2005
5.737
5.749
5.700
5.719
14,676,555
+0.00(+0.00%)
Jun 27, 2005
5.749
5.780
5.700
5.719
16,753,980
-0.07(-1.28%)
Jun 24, 2005
5.830
5.842
5.749
5.793
16,826,770
-0.04(-0.64%)
Jun 23, 2005
5.879
5.916
5.824
5.830
13,554,458
+0.01(+0.21%)
Jun 22, 2005
5.898
5.898
5.780
5.817
10,280,851
+0.12(+2.17%)
Jun 21, 2005
5.799
5.799
5.651
5.694
6,313,476
-0.02(-0.32%)
Jun 20, 2005
5.700
5.731
5.688
5.712
9,756,764
+0.04(+0.65%)
Jun 17, 2005
5.700
5.774
5.675
5.675
9,506,852
+0.04(+0.66%)
Jun 16, 2005
5.582
5.663
5.570
5.638
11,881,745
+0.10(+1.79%)
Jun 15, 2005
5.601
5.613
5.490
5.539
10,565,056
-0.02(-0.33%)
Jun 14, 2005
5.595
5.595
5.533
5.558
9,226,853
-0.01(-0.11%)
Jun 13, 2005
5.589
5.719
5.508
5.564
8,176,089
-0.15(-2.58%)
Jun 10, 2005
5.717
5.735
5.682
5.711
7,690,160
-0.03(-0.51%)
Jun 09, 2005
5.623
5.746
5.599
5.741
14,866,884
+0.08(+1.46%)
Jun 08, 2005
5.682
5.729
5.635
5.658
7,178,932
+0.02(+0.31%)
Jun 07, 2005
5.646
5.693
5.618
5.641
8,981,818
-0.05(-0.93%)
Jun 06, 2005
5.629
5.699
5.599
5.693
10,561,359
+0.08(+1.47%)
Jun 03, 2005
5.328
5.688
5.328
5.611
12,308,197
+0.02(+0.42%)
Jun 02, 2005
5.499
5.593
5.482
5.588
12,753,186
+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
.