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
)
156.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Jul 01, 2005
5.675
5.755
5.650
5.693
6,969,233
+0.04(+0.66%)
Jun 30, 2005
5.656
5.706
5.613
5.656
11,965,132
-0.01(-0.11%)
Jun 29, 2005
5.693
5.699
5.600
5.662
8,872,747
-0.07(-1.30%)
Jun 28, 2005
5.755
5.768
5.718
5.737
14,630,374
+0.00(+0.00%)
Jun 27, 2005
5.768
5.799
5.718
5.737
16,701,262
-0.07(-1.28%)
Jun 24, 2005
5.848
5.861
5.768
5.811
16,773,823
-0.04(-0.64%)
Jun 23, 2005
5.898
5.935
5.842
5.848
13,511,808
+0.01(+0.21%)
Jun 22, 2005
5.916
5.916
5.799
5.836
10,248,502
+0.12(+2.17%)
Jun 21, 2005
5.817
5.817
5.668
5.712
6,293,610
-0.02(-0.32%)
Jun 20, 2005
5.718
5.749
5.706
5.730
9,726,063
+0.04(+0.65%)
Jun 17, 2005
5.718
5.792
5.693
5.693
9,476,938
+0.04(+0.66%)
Jun 16, 2005
5.600
5.681
5.588
5.656
11,844,358
+0.10(+1.79%)
Jun 15, 2005
5.619
5.631
5.507
5.557
10,531,812
-0.02(-0.33%)
Jun 14, 2005
5.613
5.613
5.551
5.575
9,197,820
-0.01(-0.11%)
Jun 13, 2005
5.606
5.737
5.526
5.582
8,150,363
-0.15(-2.58%)
Jun 10, 2005
5.735
5.753
5.700
5.729
7,665,962
-0.03(-0.51%)
Jun 09, 2005
5.641
5.765
5.617
5.759
14,820,105
+0.08(+1.46%)
Jun 08, 2005
5.700
5.747
5.652
5.676
7,156,343
+0.02(+0.31%)
Jun 07, 2005
5.664
5.711
5.636
5.658
8,953,556
-0.05(-0.93%)
Jun 06, 2005
5.646
5.717
5.617
5.711
10,528,127
+0.08(+1.47%)
Jun 03, 2005
5.345
5.706
5.345
5.629
12,269,468
+0.02(+0.42%)
Jun 02, 2005
5.517
5.611
5.499
5.605
12,713,057
+0.11(+2.04%)
Jun 01, 2005
5.387
5.517
5.387
5.493
10,463,451
+0.05(+0.98%)
May 31, 2005
5.387
5.452
5.387
5.440
10,045,259
+0.00(+0.00%)
May 27, 2005
5.446
5.452
5.416
5.440
7,137,888
+0.01(+0.22%)
May 26, 2005
5.440
5.457
5.404
5.428
10,694,389
+0.03(+0.55%)
May 25, 2005
5.434
5.434
5.345
5.398
3,995,179
-0.08(-1.51%)
May 24, 2005
5.446
5.493
5.404
5.481
5,225,207
+0.06(+1.20%)
May 23, 2005
5.393
5.446
5.369
5.416
9,920,309
-0.08(-1.40%)
May 20, 2005
5.493
5.505
5.411
5.493
10,015,968
+0.01(+0.22%)
May 19, 2005
5.387
5.487
5.387
5.481
10,767,699
+0.15(+2.77%)
May 18, 2005
5.333
5.369
5.304
5.333
11,480,828
+0.05(+1.01%)
May 17, 2005
5.227
5.286
5.186
5.280
9,101,532
-0.01(-0.11%)
May 16, 2005
5.286
5.304
5.233
5.286
5,917,511
-0.04(-0.78%)
May 13, 2005
5.215
5.345
5.204
5.328
15,477,869
+0.18(+3.44%)
May 12, 2005
5.245
5.251
5.133
5.150
10,858,618
-0.02(-0.34%)
May 11, 2005
5.204
5.227
5.144
5.168
9,533,608
-0.04(-0.68%)
May 10, 2005
5.257
5.257
5.192
5.204
14,127,632
-0.14(-2.65%)
May 09, 2005
5.339
5.351
5.298
5.345
6,803,842
+0.02(+0.33%)
May 06, 2005
5.363
5.428
5.316
5.328
8,184,894
-0.04(-0.66%)
May 05, 2005
5.310
5.410
5.298
5.363
12,415,751
+0.11(+2.14%)
May 04, 2005
5.162
5.268
5.150
5.251
12,880,842
+0.14(+2.77%)
May 03, 2005
5.168
5.180
5.085
5.109
6,604,396
-0.04(-0.69%)
May 02, 2005
5.139
5.180
5.091
5.144
6,106,290
+0.06(+1.16%)
Apr 29, 2005
5.038
5.103
4.967
5.085
9,615,553
+0.06(+1.18%)
Apr 28, 2005
5.068
5.109
4.985
5.026
7,279,430
-0.03(-0.58%)
Apr 27, 2005
5.050
5.121
5.015
5.056
11,640,825
-0.01(-0.12%)
Apr 26, 2005
4.908
5.085
4.896
5.062
24,725,854
+0.24(+5.02%)
Apr 25, 2005
4.808
4.867
4.790
4.820
6,513,308
+0.04(+0.74%)
Apr 22, 2005
4.849
4.849
4.772
4.784
10,688,632
-0.08(-1.70%)
Apr 21, 2005
4.796
4.885
4.790
4.867
13,803,236
+0.10(+2.11%)
Apr 20, 2005
4.849
4.867
4.743
4.766
11,253,108
-0.06(-1.34%)
Apr 19, 2005
4.820
4.843
4.796
4.831
5,936,643
+0.04(+0.86%)
Apr 18, 2005
4.778
4.837
4.755
4.790
13,735,682
-0.05(-0.98%)
Apr 15, 2005
4.885
4.902
4.831
4.837
7,488,865
-0.08(-1.56%)
Apr 14, 2005
4.961
4.961
4.843
4.914
10,544,720
-0.12(-2.35%)
Apr 13, 2005
5.079
5.091
5.009
5.032
7,468,887
-0.05(-1.05%)
Apr 12, 2005
5.079
5.091
4.991
5.085
3,998,904
+0.01(+0.12%)
Apr 11, 2005
5.103
5.115
5.038
5.079
4,785,512
-0.02(-0.35%)
Apr 08, 2005
5.103
5.162
5.065
5.097
9,415,261
+0.09(+1.89%)
Apr 07, 2005
4.950
5.056
4.902
5.003
9,297,422
+0.04(+0.71%)
Apr 06, 2005
4.997
5.056
4.967
4.967
6,702,765
-0.02(-0.47%)
Apr 05, 2005
5.003
5.020
4.979
4.991
5,880,263
+0.01(+0.24%)
Apr 04, 2005
5.020
5.062
4.967
4.979
7,028,853
-0.08(-1.52%)
Apr 01, 2005
5.209
5.209
5.050
5.056
8,724,312
+0.05(+0.94%)
Mar 31, 2005
4.991
5.056
4.955
5.009
15,482,271
+0.06(+1.31%)
Mar 30, 2005
4.861
4.979
4.861
4.944
9,740,503
+0.07(+1.45%)
Mar 29, 2005
4.944
4.991
4.849
4.873
8,074,674
-0.12(-2.37%)
Mar 28, 2005
4.991
5.026
4.961
4.991
4,879,140
+0.04(+0.84%)
Mar 24, 2005
4.914
4.985
4.908
4.950
6,433,733
+0.05(+1.09%)
Mar 23, 2005
4.879
4.950
4.879
4.896
8,785,263
+0.01(+0.12%)
Mar 22, 2005
4.973
5.032
4.890
4.890
11,886,492
-0.10(-2.01%)
Mar 21, 2005
5.026
5.062
4.979
4.991
5,126,839
-0.04(-0.71%)
Mar 18, 2005
5.062
5.068
4.985
5.026
7,468,379
-0.05(-0.93%)
Mar 17, 2005
5.003
5.097
5.003
5.074
6,479,108
+0.02(+0.35%)
Mar 16, 2005
5.062
5.115
5.050
5.056
5,768,858
+0.04(+0.71%)
Mar 15, 2005
5.068
5.079
4.991
5.020
9,015,184
-0.05(-0.93%)
Mar 14, 2005
5.121
5.144
5.038
5.068
9,703,594
-0.09(-1.83%)
Mar 11, 2005
5.204
5.304
5.156
5.162
12,455,708
-0.02(-0.34%)
Mar 10, 2005
5.198
5.215
5.109
5.180
10,616,507
-0.05(-0.90%)
Mar 09, 2005
5.316
5.363
5.227
5.227
16,224,521
+0.01(+0.11%)
Mar 08, 2005
5.345
5.345
5.198
5.221
11,884,291
-0.15(-2.75%)
Mar 07, 2005
5.198
5.375
5.192
5.369
14,850,242
+0.17(+3.30%)
Mar 04, 2005
5.257
5.257
5.180
5.198
16,531,647
-0.06(-1.12%)
Mar 03, 2005
5.351
5.363
5.227
5.257
16,563,139
-0.09(-1.77%)
Mar 02, 2005
5.398
5.404
5.345
5.351
13,463,942
-0.09(-1.63%)
Mar 01, 2005
5.381
5.446
5.363
5.440
8,663,530
+0.05(+0.99%)
Feb 28, 2005
5.522
5.558
5.351
5.387
19,323,380
-0.18(-3.29%)
Feb 25, 2005
5.463
5.576
5.434
5.570
10,450,076
+0.20(+3.74%)
Feb 24, 2005
5.233
5.375
5.215
5.369
8,160,005
+0.11(+2.13%)
Feb 23, 2005
5.452
5.452
5.079
5.257
8,945,937
+0.02(+0.45%)
Feb 22, 2005
5.257
5.310
5.215
5.233
12,125,386
-0.06(-1.23%)
Feb 18, 2005
5.239
5.310
5.227
5.298
6,486,896
+0.07(+1.36%)
Feb 17, 2005
5.316
5.333
5.168
5.227
21,038,478
-0.17(-3.17%)
Feb 16, 2005
5.416
5.434
5.363
5.398
9,177,721
-0.01(-0.22%)
Feb 15, 2005
5.381
5.475
5.381
5.410
13,248,919
+0.02(+0.44%)
Feb 14, 2005
5.387
5.422
5.363
5.387
7,292,298
-0.05(-0.87%)
Feb 11, 2005
5.304
5.475
5.280
5.434
9,086,463
+0.12(+2.34%)
Feb 10, 2005
5.286
5.310
5.251
5.310
4,144,848
+0.04(+0.67%)
Feb 09, 2005
5.333
5.339
5.274
5.274
5,034,057
-0.08(-1.43%)
Feb 08, 2005
5.280
5.375
5.263
5.351
6,940,305
+0.05(+0.89%)
Feb 07, 2005
5.333
5.345
5.274
5.304
6,077,507
-0.03(-0.55%)
Feb 04, 2005
5.198
5.333
5.198
5.333
10,108,242
+0.18(+3.44%)
Feb 03, 2005
5.286
5.286
5.133
5.156
11,533,652
-0.16(-3.00%)
Feb 02, 2005
5.204
5.328
5.198
5.316
13,817,628
+0.08(+1.58%)
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
.