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
)
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 (%)
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%)
Jun 01, 2006
5.892
6.028
5.885
6.003
10,619,208
+0.13(+2.22%)
May 31, 2006
5.823
5.879
5.768
5.873
13,429,249
+0.11(+1.94%)
May 30, 2006
5.805
5.854
5.755
5.761
13,812,694
-0.04(-0.75%)
May 26, 2006
5.861
5.879
5.768
5.805
12,145,405
-0.07(-1.27%)
May 25, 2006
5.861
5.947
5.805
5.879
13,026,617
+0.01(+0.21%)
May 24, 2006
5.923
5.954
5.768
5.867
18,110,878
-0.04(-0.63%)
May 23, 2006
5.954
6.078
5.904
5.904
14,538,625
+0.04(+0.63%)
May 22, 2006
6.115
6.115
5.737
5.867
20,257,230
-0.24(-3.96%)
May 19, 2006
6.090
6.189
6.040
6.109
14,452,036
+0.04(+0.61%)
May 18, 2006
6.171
6.276
6.071
6.071
13,327,503
-0.06(-0.91%)
May 17, 2006
6.258
6.295
6.078
6.127
16,189,950
-0.06(-1.00%)
May 16, 2006
6.177
6.289
6.171
6.189
16,927,008
-0.04(-0.60%)
May 15, 2006
6.233
6.276
6.158
6.226
22,226,856
-0.07(-1.18%)
May 12, 2006
6.363
6.437
6.233
6.301
22,570,150
-0.13(-2.03%)
May 11, 2006
6.555
6.611
6.382
6.431
19,812,352
-0.06(-0.96%)
May 10, 2006
6.518
6.630
6.487
6.493
14,661,011
-0.16(-2.33%)
May 09, 2006
6.778
6.822
6.630
6.648
21,810,518
-0.27(-3.94%)
May 08, 2006
7.002
7.051
6.915
6.921
14,825,321
-0.06(-0.89%)
May 05, 2006
6.828
7.002
6.797
6.983
21,410,626
+0.19(+2.83%)
May 04, 2006
6.685
6.840
6.673
6.791
16,266,220
+0.14(+2.05%)
May 03, 2006
6.549
6.667
6.524
6.654
12,268,598
+0.13(+2.00%)
May 02, 2006
6.487
6.568
6.487
6.524
8,416,904
+0.02(+0.38%)
May 01, 2006
6.543
6.568
6.487
6.499
11,532,991
+0.00(+0.00%)
Apr 28, 2006
6.605
6.654
6.475
6.499
15,840,529
-0.12(-1.87%)
Apr 27, 2006
6.512
6.673
6.456
6.623
27,788,246
+0.04(+0.66%)
Apr 26, 2006
6.716
6.747
6.555
6.580
25,697,202
+0.09(+1.43%)
Apr 25, 2006
6.611
6.642
6.468
6.487
19,838,150
-0.14(-2.06%)
Apr 24, 2006
6.667
6.673
6.530
6.623
17,559,578
-0.07(-1.11%)
Apr 21, 2006
6.803
6.822
6.661
6.698
14,951,093
-0.05(-0.74%)
Apr 20, 2006
6.785
6.822
6.747
6.747
12,970,665
+0.02(+0.28%)
Apr 19, 2006
6.766
6.822
6.716
6.729
11,272,901
-0.04(-0.55%)
Apr 18, 2006
6.667
6.772
6.630
6.766
10,240,923
+0.13(+1.96%)
Apr 17, 2006
6.617
6.723
6.568
6.636
13,461,660
+0.09(+1.42%)
Apr 13, 2006
6.444
6.630
6.475
6.543
8,642,487
+0.10(+1.54%)
Apr 12, 2006
6.419
6.512
6.400
6.444
9,460,813
+0.11(+1.76%)
Apr 11, 2006
6.468
6.512
6.313
6.332
13,693,855
-0.16(-2.48%)
Apr 10, 2006
6.512
6.543
6.444
6.493
12,808,128
+0.02(+0.38%)
Apr 07, 2006
6.574
6.636
6.437
6.468
12,675,422
-0.07(-1.14%)
Apr 06, 2006
6.537
6.561
6.475
6.543
11,936,269
+0.04(+0.67%)
Apr 05, 2006
6.425
6.512
6.400
6.499
9,178,632
+0.07(+1.16%)
Apr 04, 2006
6.357
6.425
6.338
6.425
10,777,713
+0.02(+0.39%)
Apr 03, 2006
6.313
6.444
6.307
6.400
13,198,022
+0.16(+2.58%)
Mar 31, 2006
6.276
6.369
6.226
6.239
10,379,595
+0.01(+0.10%)
Mar 30, 2006
6.171
6.264
6.146
6.233
13,338,468
+0.11(+1.82%)
Mar 29, 2006
5.985
6.158
5.985
6.121
13,427,476
+0.19(+3.24%)
Mar 28, 2006
5.985
6.034
5.885
5.929
12,733,955
-0.04(-0.73%)
Mar 27, 2006
6.016
6.047
5.954
5.972
8,801,476
+0.00(+0.00%)
Mar 24, 2006
5.904
5.997
5.898
5.972
6,768,642
+0.08(+1.37%)
Mar 23, 2006
5.892
5.929
5.861
5.892
8,071,191
+0.00(+0.00%)
Mar 22, 2006
5.823
5.935
5.823
5.892
11,512,352
+0.01(+0.11%)
Mar 21, 2006
5.898
5.985
5.879
5.885
9,535,470
+0.01(+0.11%)
Mar 20, 2006
6.003
6.003
5.861
5.879
14,426,881
-0.06(-1.04%)
Mar 17, 2006
5.941
6.096
5.904
5.941
14,120,029
-0.01(-0.21%)
Mar 16, 2006
6.121
6.121
5.947
5.954
15,630,586
-0.22(-3.52%)
Mar 15, 2006
6.121
6.177
6.059
6.171
13,230,916
+0.11(+1.74%)
Mar 14, 2006
5.916
6.071
5.898
6.065
10,114,345
+0.11(+1.77%)
Mar 13, 2006
6.016
6.115
5.941
5.960
13,249,621
-0.02(-0.31%)
Mar 10, 2006
5.954
6.003
5.916
5.978
15,403,229
+0.15(+2.55%)
Mar 09, 2006
5.885
6.022
5.811
5.830
17,476,052
+0.01(+0.11%)
Mar 08, 2006
5.830
5.879
5.774
5.823
17,074,710
-0.04(-0.63%)
Mar 07, 2006
5.972
6.009
5.769
5.861
19,972,146
-0.17(-2.78%)
Mar 06, 2006
6.065
6.140
5.960
6.028
10,398,139
-0.05(-0.82%)
Mar 03, 2006
6.164
6.195
6.078
6.078
14,610,057
-0.09(-1.51%)
Mar 02, 2006
6.233
6.258
6.152
6.171
18,682,820
-0.06(-1.00%)
Mar 01, 2006
6.071
6.245
6.071
6.233
14,706,966
+0.20(+3.29%)
Feb 28, 2006
6.214
6.226
6.016
6.034
15,939,534
-0.18(-2.89%)
Feb 27, 2006
6.177
6.245
6.140
6.214
9,656,244
+0.08(+1.31%)
Feb 24, 2006
6.133
6.158
6.090
6.133
10,947,667
+0.00(+0.00%)
Feb 23, 2006
6.078
6.171
6.059
6.133
17,626,010
-0.01(-0.10%)
Feb 22, 2006
6.233
6.233
6.053
6.140
23,186,112
-0.12(-1.88%)
Feb 21, 2006
6.282
6.301
6.183
6.258
18,597,844
+0.07(+1.10%)
Feb 17, 2006
6.375
6.499
6.158
6.189
7,826,258
-0.11(-1.77%)
Feb 16, 2006
6.264
6.326
6.233
6.301
10,795,772
+0.09(+1.50%)
Feb 15, 2006
6.574
6.574
6.158
6.208
13,479,881
-0.03(-0.50%)
Feb 14, 2006
6.220
6.276
6.146
6.239
24,447,864
+0.08(+1.31%)
Feb 13, 2006
6.326
6.326
6.152
6.158
13,510,840
-0.20(-3.12%)
Feb 10, 2006
6.431
6.431
6.239
6.357
22,882,000
-0.07(-1.16%)
Feb 09, 2006
6.481
6.543
6.406
6.431
17,406,876
-0.05(-0.77%)
Feb 08, 2006
6.419
6.506
6.363
6.481
11,118,427
+0.02(+0.38%)
Feb 07, 2006
6.530
6.530
6.431
6.456
14,719,221
-0.07(-1.14%)
Feb 06, 2006
6.450
6.537
6.406
6.530
12,214,257
+0.16(+2.43%)
Feb 03, 2006
6.251
6.431
6.251
6.375
13,203,988
-0.07(-1.15%)
Feb 02, 2006
6.599
6.630
6.388
6.450
20,945,108
-0.18(-2.71%)
Feb 01, 2006
6.667
6.698
6.555
6.630
13,529,384
-0.07(-1.02%)
Jan 31, 2006
6.785
6.785
6.537
6.698
17,295,294
-0.02(-0.37%)
Jan 30, 2006
6.710
6.741
6.611
6.723
12,089,130
+0.01(+0.18%)
Jan 27, 2006
6.636
6.809
6.599
6.710
22,686,570
+0.21(+3.24%)
Jan 26, 2006
6.264
6.512
6.171
6.499
36,648,576
+0.41(+6.72%)
Jan 25, 2006
6.289
6.307
6.090
6.090
20,963,652
-0.14(-2.19%)
Jan 24, 2006
6.164
6.233
6.158
6.226
17,257,724
+0.14(+2.24%)
Jan 23, 2006
6.152
6.183
6.065
6.090
14,843,220
-0.03(-0.51%)
Jan 20, 2006
6.326
6.344
6.115
6.121
15,165,551
-0.21(-3.33%)
Jan 19, 2006
6.264
6.375
6.264
6.332
17,279,492
+0.16(+2.61%)
Jan 18, 2006
6.096
6.208
6.078
6.171
19,084,968
-0.10(-1.58%)
Jan 17, 2006
6.369
6.394
6.258
6.270
16,222,038
-0.17(-2.69%)
Jan 13, 2006
6.450
6.462
6.338
6.444
12,251,505
-0.03(-0.48%)
Jan 12, 2006
6.574
6.599
6.425
6.475
14,601,834
-0.21(-3.15%)
Jan 11, 2006
6.555
6.723
6.524
6.685
18,840,358
+0.11(+1.60%)
Jan 10, 2006
6.654
6.679
6.543
6.580
17,544,904
-0.20(-2.93%)
Jan 09, 2006
6.809
6.847
6.747
6.778
18,186,988
+0.08(+1.20%)
Jan 06, 2006
6.698
6.735
6.568
6.698
21,056,368
+0.28(+4.35%)
Jan 05, 2006
6.431
6.475
6.383
6.419
8,772,129
+0.11(+1.67%)
Jan 04, 2006
6.295
6.338
6.276
6.313
6,480,011
+0.05(+0.79%)
Jan 03, 2006
6.388
6.388
6.245
6.264
12,633,176
+0.12(+1.92%)
Dec 30, 2005
6.133
6.226
6.047
6.146
5,069,911
+0.01(+0.20%)
Dec 29, 2005
6.152
6.177
6.121
6.133
4,892,217
+0.01(+0.10%)
Dec 28, 2005
6.127
6.158
6.040
6.127
6,363,430
+0.00(+0.00%)
Dec 27, 2005
6.264
6.301
6.121
6.127
5,411,108
-0.13(-2.08%)
Dec 23, 2005
6.177
6.301
6.177
6.258
8,984,169
+0.15(+2.44%)
Dec 22, 2005
6.090
6.158
6.034
6.109
3,946,829
-0.02(-0.40%)
Dec 21, 2005
6.102
6.195
6.071
6.133
13,332,824
+0.12(+2.06%)
Dec 20, 2005
6.009
6.022
5.935
6.009
14,484,446
+0.06(+1.04%)
Dec 19, 2005
6.040
6.090
5.947
5.947
14,065,528
-0.07(-1.13%)
Dec 16, 2005
6.090
6.096
5.997
6.016
10,473,280
-0.01(-0.21%)
Dec 15, 2005
5.985
6.059
5.978
6.028
10,174,167
+0.07(+1.25%)
Dec 14, 2005
6.034
6.040
5.898
5.954
20,346,562
-0.14(-2.34%)
Dec 13, 2005
6.047
6.152
6.003
6.096
12,781,361
+0.00(+0.00%)
Dec 12, 2005
6.090
6.152
6.047
6.096
8,339,505
+0.02(+0.41%)
Dec 09, 2005
6.065
6.078
6.003
6.071
14,444,941
-0.01(-0.20%)
Dec 08, 2005
6.171
6.202
6.040
6.084
18,507,384
-0.06(-0.91%)
Dec 07, 2005
6.195
6.208
6.121
6.140
12,286,173
-0.02(-0.40%)
Dec 06, 2005
6.152
6.233
6.078
6.164
17,469,924
+0.06(+0.91%)
Dec 05, 2005
6.078
6.152
6.040
6.109
16,788,014
+0.09(+1.55%)
Dec 02, 2005
6.065
6.084
5.985
6.016
9,015,934
-0.05(-0.82%)
Dec 01, 2005
5.923
6.183
5.966
6.065
15,812,956
+0.12(+2.09%)
Nov 30, 2005
5.823
5.972
5.823
5.941
19,636,592
+0.17(+3.01%)
Nov 29, 2005
5.768
5.898
5.761
5.768
16,161,732
+0.01(+0.11%)
Nov 28, 2005
5.830
5.892
5.706
5.761
13,068,380
-0.06(-1.06%)
Nov 25, 2005
5.879
5.923
5.768
5.823
6,596,915
-0.06(-0.95%)
Nov 23, 2005
5.830
5.966
5.823
5.879
23,303,498
+0.01(+0.21%)
Nov 22, 2005
5.687
5.879
5.582
5.867
24,959,822
+0.18(+3.16%)
Nov 21, 2005
5.687
5.706
5.656
5.687
7,193,849
+0.03(+0.55%)
Nov 18, 2005
5.588
5.668
5.569
5.656
10,039,365
+0.07(+1.22%)
Nov 17, 2005
5.426
5.588
5.426
5.588
14,262,410
+0.14(+2.62%)
Nov 16, 2005
5.470
5.488
5.414
5.445
14,336,100
-0.06(-1.01%)
Nov 15, 2005
5.464
5.544
5.383
5.501
15,007,046
+0.05(+0.91%)
Nov 14, 2005
5.495
5.495
5.445
5.451
9,543,049
-0.03(-0.57%)
Nov 11, 2005
5.569
5.569
5.464
5.482
14,442,038
-0.02(-0.34%)
Nov 10, 2005
5.488
5.507
5.426
5.501
18,042,672
-0.01(-0.11%)
Nov 09, 2005
5.402
5.519
5.364
5.507
29,238,980
+0.16(+2.90%)
Nov 08, 2005
5.321
5.377
5.290
5.352
11,524,445
+0.02(+0.35%)
Nov 07, 2005
5.321
5.358
5.216
5.333
13,721,428
+0.02(+0.35%)
Nov 04, 2005
5.296
5.340
5.259
5.315
11,913,049
+0.02(+0.47%)
Nov 03, 2005
5.178
5.340
5.172
5.290
27,032,322
+0.08(+1.55%)
Nov 02, 2005
5.005
5.240
5.005
5.209
20,362,040
+0.22(+4.35%)
Nov 01, 2005
4.992
5.017
4.930
4.992
13,925,889
-0.02(-0.37%)
Oct 31, 2005
4.986
5.017
4.974
5.011
12,913,906
+0.06(+1.13%)
Oct 28, 2005
4.893
4.992
4.825
4.955
19,157,368
+0.16(+3.23%)
Oct 27, 2005
4.862
4.862
4.719
4.800
20,474,914
+0.00(+0.00%)
Oct 26, 2005
4.856
4.875
4.788
4.800
12,247,635
-0.08(-1.65%)
Oct 25, 2005
4.899
5.061
4.850
4.881
9,651,084
-0.06(-1.13%)
Oct 24, 2005
4.899
4.949
4.850
4.937
11,295,153
+0.10(+2.05%)
Oct 21, 2005
4.806
4.856
4.744
4.837
11,164,866
+0.10(+2.09%)
Oct 20, 2005
4.738
4.837
4.695
4.738
14,076,170
-0.11(-2.30%)
Oct 19, 2005
4.806
4.856
4.651
4.850
25,962,774
-0.06(-1.14%)
Oct 18, 2005
4.961
4.961
4.881
4.906
8,215,829
-0.02(-0.38%)
Oct 17, 2005
4.899
4.930
4.856
4.924
10,644,685
+0.01(+0.13%)
Oct 14, 2005
4.980
4.999
4.899
4.918
16,523,246
-0.07(-1.37%)
Oct 13, 2005
4.999
5.017
4.899
4.986
16,769,631
+0.00(+0.00%)
Oct 12, 2005
4.961
5.011
4.943
4.986
14,969,476
-0.06(-1.11%)
Oct 11, 2005
5.147
5.147
5.017
5.042
17,028,270
-0.08(-1.57%)
Oct 10, 2005
5.197
5.222
5.116
5.123
21,772,624
-0.10(-1.90%)
Oct 07, 2005
5.197
5.247
5.172
5.222
25,872,638
+0.08(+1.57%)
Oct 06, 2005
5.166
5.253
5.141
5.141
22,227,500
-0.02(-0.48%)
Oct 05, 2005
5.228
5.240
5.166
5.166
15,448,216
-0.04(-0.83%)
Oct 04, 2005
5.271
5.315
5.203
5.209
18,298,892
+0.07(+1.33%)
Oct 03, 2005
5.098
5.154
5.073
5.141
17,308,356
+0.04(+0.85%)
Sep 30, 2005
5.067
5.116
5.036
5.098
22,194,930
+0.11(+2.11%)
Sep 29, 2005
4.899
5.011
4.875
4.992
22,049,646
+0.16(+3.21%)
Sep 28, 2005
4.856
4.937
4.806
4.837
17,093,414
-0.05(-1.02%)
Sep 27, 2005
4.918
4.930
4.850
4.887
14,187,108
-0.07(-1.50%)
Sep 26, 2005
4.961
4.986
4.893
4.961
10,895,745
+0.01(+0.25%)
Sep 23, 2005
4.949
4.961
4.881
4.949
10,113,539
+0.02(+0.50%)
Sep 22, 2005
4.980
4.980
4.850
4.924
27,472,848
-0.12(-2.46%)
Sep 21, 2005
5.154
5.154
4.992
5.048
14,969,798
-0.07(-1.45%)
Sep 20, 2005
5.191
5.216
5.092
5.123
9,521,764
-0.03(-0.60%)
Sep 19, 2005
5.154
5.160
5.110
5.154
14,907,718
+0.04(+0.73%)
Sep 16, 2005
5.228
5.228
5.116
5.116
21,276,470
-0.14(-2.60%)
Sep 15, 2005
5.247
5.271
5.197
5.253
14,670,202
+0.01(+0.12%)
Sep 14, 2005
5.271
5.296
5.222
5.247
17,897,388
-0.02(-0.35%)
Sep 13, 2005
5.228
5.315
5.216
5.265
19,632,240
+0.06(+1.07%)
Sep 12, 2005
5.197
5.253
5.178
5.209
14,882,725
+0.02(+0.48%)
Sep 09, 2005
5.085
5.209
5.073
5.185
25,879,250
+0.08(+1.58%)
Sep 08, 2005
5.079
5.129
5.036
5.104
26,666,776
+0.09(+1.73%)
Sep 07, 2005
5.123
5.123
5.011
5.017
22,864,102
-0.11(-2.06%)
Sep 06, 2005
5.123
5.135
5.092
5.123
19,084,486
+0.00(+0.00%)
Sep 02, 2005
5.123
5.141
5.110
5.123
7,085,169
+0.02(+0.36%)
Sep 01, 2005
5.166
5.228
5.092
5.104
20,456,048
+0.00(+0.00%)
Aug 31, 2005
5.116
5.147
5.036
5.104
21,375,152
+0.04(+0.73%)
Aug 30, 2005
5.085
5.110
5.042
5.067
8,972,559
-0.04(-0.85%)
Aug 29, 2005
5.011
5.129
4.992
5.110
11,911,759
-0.04(-0.72%)
Aug 26, 2005
5.147
5.160
5.098
5.147
13,038,549
+0.04(+0.85%)
Aug 25, 2005
5.104
5.110
5.079
5.104
11,336,432
+0.01(+0.24%)
Aug 24, 2005
5.123
5.141
5.085
5.092
13,683,374
-0.10(-1.91%)
Aug 23, 2005
5.216
5.228
5.172
5.191
11,289,993
-0.04(-0.71%)
Aug 22, 2005
5.203
5.253
5.178
5.228
19,750,594
+0.04(+0.72%)
Aug 19, 2005
5.147
5.197
5.141
5.191
16,399,087
+0.08(+1.58%)
Aug 18, 2005
5.203
5.209
5.098
5.110
15,365,819
-0.14(-2.60%)
Aug 17, 2005
5.191
5.271
5.185
5.247
11,155,030
+0.06(+1.08%)
Aug 16, 2005
5.284
5.290
5.178
5.191
16,633,055
-0.09(-1.76%)
Aug 15, 2005
5.321
5.321
5.271
5.284
9,183,953
-0.05(-0.93%)
Aug 12, 2005
5.327
5.364
5.290
5.333
9,853,771
-0.02(-0.46%)
Aug 11, 2005
5.371
5.408
5.327
5.358
12,129,281
-0.01(-0.12%)
Aug 10, 2005
5.333
5.414
5.327
5.364
16,825,422
+0.04(+0.82%)
Aug 09, 2005
5.346
5.364
5.290
5.321
12,799,905
+0.04(+0.82%)
Aug 08, 2005
5.327
5.327
5.265
5.278
11,759,865
-0.03(-0.58%)
Aug 05, 2005
5.321
5.383
5.302
5.309
46,710,680
-0.06(-1.04%)
Aug 04, 2005
5.457
5.464
5.352
5.364
13,213,502
-0.17(-3.14%)
Aug 03, 2005
5.513
5.551
5.488
5.538
8,459,311
+0.02(+0.45%)
Aug 02, 2005
5.439
5.544
5.439
5.513
19,223,964
+0.17(+3.13%)
Aug 01, 2005
5.327
5.358
5.315
5.346
9,456,298
+0.02(+0.35%)
Jul 29, 2005
5.333
5.364
5.309
5.327
13,113,206
-0.05(-0.92%)
Jul 28, 2005
5.352
5.402
5.346
5.377
17,803,544
+0.05(+0.93%)
Jul 27, 2005
5.333
5.352
5.247
5.327
25,269,092
-0.06(-1.15%)
Jul 26, 2005
5.513
5.513
5.309
5.389
34,066,700
-0.20(-3.55%)
Jul 25, 2005
5.724
5.730
5.575
5.588
10,662,905
-0.12(-2.17%)
Jul 22, 2005
5.786
5.805
5.706
5.712
12,308,264
-0.07(-1.18%)
Jul 21, 2005
5.799
5.867
5.764
5.780
10,202,224
-0.04(-0.64%)
Jul 20, 2005
5.768
5.848
5.693
5.817
17,423,486
+0.05(+0.86%)
Jul 19, 2005
5.737
5.786
5.706
5.768
10,581,153
+0.05(+0.87%)
Jul 18, 2005
5.768
5.823
5.706
5.718
5,434,328
-0.09(-1.50%)
Jul 15, 2005
5.823
5.823
5.712
5.805
9,150,736
-0.01(-0.21%)
Jul 14, 2005
5.805
5.836
5.789
5.817
8,976,429
+0.06(+1.08%)
Jul 13, 2005
5.823
5.823
5.675
5.755
10,263,498
-0.07(-1.28%)
Jul 12, 2005
5.693
5.830
5.693
5.830
10,969,274
+0.14(+2.40%)
Jul 11, 2005
5.693
5.706
5.668
5.693
12,251,989
+0.17(+3.15%)
Jul 08, 2005
5.476
5.526
5.445
5.519
11,849,034
+0.07(+1.25%)
Jul 07, 2005
5.439
5.482
5.383
5.451
11,550,083
-0.11(-2.01%)
Jul 06, 2005
5.551
5.563
5.526
5.563
10,174,490
+0.00(+0.00%)
Jul 05, 2005
5.495
5.569
5.482
5.563
21,527,046
-0.13(-2.29%)
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
.