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
)
153.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 29, 2004
4.446
4.547
4.440
4.476
12,601,113
+0.08(+1.75%)
Oct 28, 2004
4.369
4.417
4.334
4.399
10,688,579
+0.03(+0.68%)
Oct 27, 2004
4.145
4.375
4.139
4.369
19,877,134
+0.19(+4.53%)
Oct 26, 2004
4.145
4.210
4.139
4.180
11,508,188
-0.04(-0.84%)
Oct 25, 2004
4.168
4.239
4.162
4.216
7,647,263
+0.05(+1.28%)
Oct 22, 2004
4.310
4.310
4.157
4.162
11,006,545
-0.18(-4.09%)
Oct 21, 2004
4.269
4.346
4.216
4.340
11,513,262
+0.11(+2.66%)
Oct 20, 2004
4.222
4.269
4.180
4.227
10,135,520
-0.02(-0.42%)
Oct 19, 2004
4.198
4.257
4.186
4.245
16,379,672
+0.13(+3.16%)
Oct 18, 2004
4.056
4.127
4.056
4.115
10,320,550
+0.02(+0.43%)
Oct 15, 2004
4.121
4.145
4.074
4.097
16,193,120
+0.02(+0.58%)
Oct 14, 2004
4.109
4.127
4.032
4.074
9,022,468
-0.02(-0.43%)
Oct 13, 2004
4.198
4.239
4.091
4.091
12,058,879
+0.01(+0.29%)
Oct 12, 2004
4.139
4.139
4.003
4.080
16,122,254
-0.14(-3.36%)
Oct 11, 2004
4.168
4.222
4.145
4.222
6,472,986
+0.05(+1.28%)
Oct 08, 2004
4.251
4.287
4.133
4.168
20,166,348
-0.16(-3.69%)
Oct 07, 2004
4.375
4.417
4.322
4.328
13,416,156
-0.09(-2.01%)
Oct 06, 2004
4.452
4.458
4.346
4.417
11,503,791
-0.03(-0.66%)
Oct 05, 2004
4.464
4.488
4.423
4.446
7,393,566
-0.07(-1.57%)
Oct 04, 2004
4.547
4.582
4.505
4.517
9,235,235
+0.08(+1.87%)
Oct 01, 2004
4.275
4.470
4.275
4.434
17,106,766
+0.21(+5.04%)
Sep 30, 2004
4.233
4.287
4.180
4.222
5,890,836
-0.03(-0.70%)
Sep 29, 2004
4.222
4.275
4.204
4.251
7,401,008
+0.05(+1.27%)
Sep 28, 2004
4.227
4.245
4.157
4.198
6,567,868
-0.04(-0.84%)
Sep 27, 2004
4.174
4.257
4.168
4.233
7,658,595
-0.08(-1.78%)
Sep 24, 2004
4.369
4.427
4.269
4.310
12,323,738
-0.17(-3.70%)
Sep 23, 2004
4.405
4.494
4.369
4.476
7,471,197
+0.07(+1.61%)
Sep 22, 2004
4.505
4.517
4.375
4.405
8,865,176
-0.18(-3.87%)
Sep 21, 2004
4.559
4.600
4.529
4.582
6,820,043
+0.07(+1.44%)
Sep 20, 2004
4.423
4.547
4.423
4.517
9,128,852
+0.06(+1.33%)
Sep 17, 2004
4.369
4.470
4.363
4.458
4,334,154
+0.07(+1.62%)
Sep 16, 2004
4.405
4.476
4.381
4.387
4,401,468
+0.00(+0.00%)
Sep 15, 2004
4.452
4.452
4.363
4.387
6,993,233
-0.09(-2.11%)
Sep 14, 2004
4.476
4.529
4.429
4.482
11,590,048
-0.02(-0.52%)
Sep 13, 2004
4.588
4.689
4.488
4.505
20,235,692
-0.01(-0.13%)
Sep 10, 2004
4.417
4.588
4.381
4.511
19,603,648
+0.18(+4.09%)
Sep 09, 2004
4.251
4.369
4.233
4.334
11,210,348
+0.16(+3.82%)
Sep 08, 2004
4.145
4.216
4.145
4.174
4,404,343
-0.03(-0.70%)
Sep 07, 2004
4.304
4.304
4.186
4.204
7,800,834
+0.03(+0.71%)
Sep 03, 2004
4.275
4.322
4.174
4.174
17,825,912
-0.33(-7.23%)
Sep 02, 2004
4.346
4.523
4.328
4.499
9,243,184
+0.07(+1.60%)
Sep 01, 2004
4.464
4.535
4.387
4.429
8,434,907
-0.04(-0.79%)
Aug 31, 2004
4.470
4.476
4.363
4.464
8,276,092
-0.04(-0.79%)
Aug 30, 2004
4.547
4.547
4.470
4.499
8,650,380
-0.05(-1.04%)
Aug 27, 2004
4.582
4.582
4.482
4.547
6,299,626
-0.01(-0.13%)
Aug 26, 2004
4.594
4.606
4.535
4.553
8,614,524
+0.01(+0.26%)
Aug 25, 2004
4.429
4.547
4.411
4.541
10,240,212
+0.14(+3.23%)
Aug 24, 2004
4.499
4.517
4.352
4.399
10,755,047
-0.07(-1.46%)
Aug 23, 2004
4.423
4.494
4.423
4.464
6,966,848
+0.05(+1.07%)
Aug 20, 2004
4.334
4.423
4.316
4.417
7,609,208
+0.05(+1.08%)
Aug 19, 2004
4.381
4.417
4.310
4.369
13,795,179
+0.04(+0.82%)
Aug 18, 2004
4.198
4.352
4.174
4.334
13,791,796
+0.21(+5.01%)
Aug 17, 2004
4.157
4.204
4.115
4.127
5,095,751
+0.00(+0.00%)
Aug 16, 2004
4.050
4.127
4.050
4.127
5,656,590
+0.07(+1.60%)
Aug 13, 2004
4.097
4.115
4.044
4.062
9,038,197
+0.02(+0.44%)
Aug 12, 2004
4.080
4.086
3.991
4.044
12,116,045
-0.06(-1.44%)
Aug 11, 2004
4.115
4.198
4.032
4.103
14,503,162
-0.11(-2.53%)
Aug 10, 2004
4.168
4.222
4.133
4.210
8,405,985
+0.13(+3.19%)
Aug 09, 2004
4.109
4.151
4.080
4.080
8,065,524
+0.01(+0.29%)
Aug 06, 2004
4.192
4.210
4.032
4.068
14,010,652
-0.14(-3.37%)
Aug 05, 2004
4.310
4.334
4.210
4.210
14,311,198
+0.00(+0.00%)
Aug 04, 2004
4.168
4.227
4.162
4.210
8,106,454
+0.01(+0.28%)
Aug 03, 2004
4.239
4.281
4.162
4.198
13,905,283
-0.01(-0.14%)
Aug 02, 2004
4.192
4.210
4.127
4.204
8,293,344
-0.01(-0.14%)
Jul 30, 2004
4.210
4.239
4.162
4.210
9,831,761
+0.07(+1.57%)
Jul 29, 2004
4.133
4.162
4.068
4.145
16,989,896
+0.14(+3.55%)
Jul 28, 2004
4.109
4.198
3.914
4.003
13,550,616
-0.05(-1.17%)
Jul 27, 2004
4.003
4.062
3.961
4.050
16,337,727
+0.12(+3.16%)
Jul 26, 2004
3.997
4.003
3.902
3.926
13,358,652
-0.05(-1.19%)
Jul 23, 2004
4.222
4.222
3.908
3.973
27,237,720
-0.29(-6.80%)
Jul 22, 2004
4.162
4.275
4.133
4.263
14,913,136
+0.14(+3.30%)
Jul 21, 2004
4.287
4.304
4.091
4.127
15,137,404
-0.07(-1.69%)
Jul 20, 2004
4.062
4.204
4.062
4.198
11,981,924
+0.09(+2.16%)
Jul 19, 2004
4.174
4.180
4.021
4.109
12,819,800
-0.04(-0.86%)
Jul 16, 2004
4.316
4.322
4.145
4.145
11,324,343
-0.05(-1.27%)
Jul 15, 2004
4.287
4.287
4.180
4.198
16,854,254
-0.04(-0.84%)
Jul 14, 2004
4.387
4.393
4.204
4.233
22,149,072
-0.28(-6.16%)
Jul 13, 2004
4.482
4.547
4.470
4.511
4,509,543
+0.02(+0.53%)
Jul 12, 2004
4.523
4.529
4.434
4.488
9,532,399
-0.15(-3.31%)
Jul 09, 2004
4.647
4.706
4.624
4.641
7,191,285
+0.06(+1.29%)
Jul 08, 2004
4.630
4.630
4.535
4.582
5,350,293
-0.05(-1.15%)
Jul 07, 2004
4.452
4.653
4.452
4.635
13,217,258
+0.20(+4.53%)
Jul 06, 2004
4.588
4.594
4.310
4.434
13,700,973
-0.18(-3.97%)
Jul 02, 2004
4.659
4.671
4.588
4.618
5,760,098
-0.08(-1.76%)
Jul 01, 2004
4.872
4.878
4.653
4.700
15,013,769
-0.21(-4.33%)
Jun 30, 2004
4.807
4.937
4.801
4.913
10,067,529
+0.10(+2.09%)
Jun 29, 2004
4.665
4.825
4.653
4.813
12,208,222
+0.18(+3.96%)
Jun 28, 2004
4.730
4.789
4.594
4.630
6,741,566
-0.08(-1.76%)
Jun 25, 2004
4.641
4.724
4.612
4.712
9,967,066
+0.11(+2.31%)
Jun 24, 2004
4.700
4.742
4.588
4.606
14,010,314
-0.07(-1.39%)
Jun 23, 2004
4.565
4.677
4.517
4.671
14,631,532
+0.18(+3.95%)
Jun 22, 2004
4.375
4.494
4.322
4.494
13,621,651
+0.21(+4.83%)
Jun 21, 2004
4.429
4.452
4.287
4.287
9,789,647
-0.09(-2.03%)
Jun 18, 2004
4.287
4.464
4.251
4.375
10,819,994
+0.01(+0.27%)
Jun 17, 2004
4.417
4.423
4.316
4.363
19,796,796
-0.04(-0.94%)
Jun 16, 2004
4.541
4.553
4.369
4.405
16,861,358
-0.18(-3.87%)
Jun 15, 2004
4.535
4.588
4.511
4.582
18,477,574
+0.11(+2.38%)
Jun 14, 2004
4.635
4.984
4.440
4.476
22,919,296
-0.23(-4.96%)
Jun 10, 2004
4.792
4.797
4.683
4.709
19,290,976
-0.08(-1.73%)
Jun 09, 2004
4.979
4.979
4.787
4.792
23,363,498
-0.22(-4.35%)
Jun 08, 2004
5.031
5.057
4.969
5.010
10,831,652
-0.02(-0.31%)
Jun 07, 2004
4.963
5.026
4.906
5.026
15,231,564
+0.18(+3.75%)
Jun 04, 2004
4.886
4.943
4.829
4.844
14,699,217
+0.02(+0.43%)
Jun 03, 2004
4.865
4.901
4.823
4.823
14,819,723
-0.22(-4.32%)
Jun 02, 2004
5.026
5.124
4.989
5.041
8,609,908
-0.11(-2.21%)
Jun 01, 2004
5.176
5.181
5.135
5.155
11,363,420
-0.11(-2.07%)
May 28, 2004
5.207
5.264
5.155
5.264
8,002,943
+0.06(+1.10%)
May 27, 2004
5.109
5.259
5.109
5.207
14,044,051
+0.10(+2.03%)
May 26, 2004
4.989
5.103
4.984
5.103
14,028,240
+0.15(+2.93%)
May 25, 2004
4.875
4.963
4.813
4.958
15,737,497
+0.08(+1.70%)
May 24, 2004
4.875
4.927
4.855
4.875
10,607,993
+0.00(+0.00%)
May 21, 2004
4.875
4.927
4.855
4.875
9,397,342
+0.05(+1.08%)
May 20, 2004
4.865
4.901
4.818
4.823
8,168,181
-0.04(-0.75%)
May 19, 2004
4.922
5.010
4.839
4.860
20,114,272
+0.11(+2.29%)
May 18, 2004
4.704
4.766
4.699
4.751
13,306,747
+0.09(+2.00%)
May 17, 2004
4.611
4.766
4.590
4.657
17,108,950
-0.23(-4.67%)
May 14, 2004
4.917
4.948
4.860
4.886
10,623,996
-0.12(-2.48%)
May 13, 2004
5.005
5.062
4.958
5.010
10,423,667
-0.02(-0.31%)
May 12, 2004
5.078
5.114
4.901
5.026
16,948,918
-0.06(-1.12%)
May 11, 2004
5.010
5.083
4.912
5.083
16,265,409
+0.23(+4.70%)
May 10, 2004
4.875
4.896
4.766
4.855
17,210,368
-0.11(-2.19%)
May 07, 2004
4.917
5.062
4.917
4.963
17,075,402
+0.06(+1.27%)
May 06, 2004
4.989
4.995
4.896
4.901
23,427,704
-0.10(-2.07%)
May 05, 2004
4.953
5.057
4.901
5.005
17,870,548
-0.12(-2.33%)
May 04, 2004
5.067
5.161
5.031
5.124
10,337,095
+0.15(+2.92%)
May 03, 2004
5.109
5.124
4.958
4.979
13,374,616
+0.04(+0.73%)
Apr 30, 2004
5.109
5.145
4.927
4.943
18,774,246
-0.22(-4.32%)
Apr 29, 2004
5.280
5.290
5.078
5.166
16,813,566
-0.15(-2.83%)
Apr 28, 2004
5.498
5.498
5.290
5.316
16,448,385
-0.22(-3.94%)
Apr 27, 2004
5.690
5.705
5.529
5.534
8,543,967
-0.14(-2.47%)
Apr 26, 2004
5.809
5.840
5.664
5.674
9,178,310
-0.16(-2.76%)
Apr 23, 2004
5.695
5.850
5.664
5.835
16,717,740
+0.23(+4.07%)
Apr 22, 2004
5.534
5.633
5.461
5.607
14,940,615
+0.15(+2.66%)
Apr 21, 2004
5.394
5.482
5.389
5.461
11,406,224
+0.15(+2.73%)
Apr 20, 2004
5.487
5.529
5.311
5.316
10,452,781
-0.04(-0.77%)
Apr 19, 2004
5.264
5.394
5.260
5.358
7,914,058
+0.00(+0.00%)
Apr 16, 2004
5.352
5.404
5.306
5.358
7,773,500
-0.07(-1.34%)
Apr 15, 2004
5.498
5.534
5.358
5.430
10,132,332
-0.15(-2.60%)
Apr 14, 2004
5.550
5.627
5.487
5.575
12,579,855
+0.07(+1.32%)
Apr 13, 2004
5.534
5.550
5.482
5.503
8,891,795
-0.03(-0.47%)
Apr 12, 2004
5.472
5.550
5.456
5.529
4,600,049
+0.09(+1.72%)
Apr 08, 2004
5.575
5.575
5.415
5.435
6,191,113
-0.08(-1.41%)
Apr 07, 2004
5.627
5.627
5.430
5.513
8,406,880
-0.07(-1.21%)
Apr 06, 2004
5.601
5.669
5.550
5.581
9,239,045
-0.03(-0.55%)
Apr 05, 2004
5.513
5.612
5.513
5.612
8,874,635
+0.15(+2.75%)
Apr 02, 2004
5.472
5.498
5.368
5.461
12,702,482
+0.11(+2.03%)
Apr 01, 2004
5.487
5.487
5.332
5.352
13,158,477
-0.06(-1.15%)
Mar 31, 2004
5.435
5.435
5.337
5.415
7,264,676
-0.02(-0.29%)
Mar 30, 2004
5.316
5.441
5.306
5.430
9,653,586
+0.04(+0.77%)
Mar 29, 2004
5.472
5.555
5.368
5.389
17,574,200
+0.21(+4.11%)
Mar 26, 2004
5.280
5.280
5.129
5.176
20,130,660
-0.16(-2.92%)
Mar 25, 2004
5.316
5.394
5.285
5.332
22,997,930
+0.02(+0.29%)
Mar 24, 2004
5.150
5.352
5.145
5.316
20,925,614
+0.18(+3.54%)
Mar 23, 2004
4.989
5.161
4.953
5.135
32,956,156
+0.31(+6.45%)
Mar 22, 2004
4.875
4.979
4.803
4.823
30,891,938
-0.46(-8.64%)
Mar 19, 2004
5.368
5.368
5.233
5.280
15,373,472
-0.10(-1.93%)
Mar 18, 2004
5.384
5.430
5.301
5.384
10,974,138
+0.05(+0.97%)
Mar 17, 2004
5.394
5.420
5.249
5.332
14,176,125
+0.03(+0.59%)
Mar 16, 2004
5.368
5.415
5.264
5.301
6,563,621
-0.02(-0.29%)
Mar 15, 2004
5.269
5.342
5.259
5.316
15,638,393
-0.15(-2.75%)
Mar 12, 2004
5.306
5.518
5.306
5.467
13,811,523
+0.20(+3.74%)
Mar 11, 2004
5.342
5.384
5.233
5.269
26,502,244
-0.12(-2.31%)
Mar 10, 2004
5.456
5.492
5.352
5.394
12,091,276
-0.14(-2.53%)
Mar 09, 2004
5.601
5.643
5.487
5.534
13,201,859
-0.06(-1.02%)
Mar 08, 2004
5.788
5.819
5.550
5.591
13,822,898
-0.22(-3.75%)
Mar 05, 2004
5.757
5.871
5.695
5.809
12,019,358
-0.04(-0.62%)
Mar 04, 2004
5.705
5.861
5.705
5.845
9,880,523
+0.14(+2.45%)
Mar 03, 2004
5.757
5.793
5.664
5.705
12,516,807
-0.10(-1.79%)
Mar 02, 2004
5.731
5.871
5.700
5.809
20,129,696
+0.16(+2.85%)
Mar 01, 2004
5.482
5.658
5.472
5.648
13,727,458
+0.26(+4.81%)
Feb 27, 2004
5.446
5.467
5.368
5.389
9,226,706
-0.05(-0.95%)
Feb 26, 2004
5.420
5.503
5.384
5.441
8,110,531
-0.05(-0.85%)
Feb 25, 2004
5.420
5.534
5.378
5.487
7,947,414
+0.09(+1.63%)
Feb 24, 2004
5.332
5.409
5.295
5.399
9,104,850
+0.06(+1.07%)
Feb 23, 2004
5.451
5.477
5.290
5.342
17,731,918
-0.06(-1.06%)
Feb 20, 2004
5.456
5.503
5.399
5.399
9,304,793
-0.06(-1.14%)
Feb 19, 2004
5.601
5.617
5.446
5.461
9,965,359
-0.06(-1.03%)
Feb 18, 2004
5.617
5.648
5.498
5.518
10,050,966
-0.08(-1.39%)
Feb 17, 2004
5.601
5.612
5.529
5.596
7,156,124
+0.08(+1.51%)
Feb 13, 2004
5.679
5.705
5.492
5.513
10,211,191
-0.13(-2.39%)
Feb 12, 2004
5.695
5.757
5.643
5.648
5,038,305
-0.05(-0.82%)
Feb 11, 2004
5.705
5.736
5.627
5.695
8,123,449
-0.03(-0.45%)
Feb 10, 2004
5.690
5.757
5.664
5.721
4,976,798
+0.05(+0.82%)
Feb 09, 2004
5.809
5.830
5.643
5.674
7,516,292
-0.06(-1.09%)
Feb 06, 2004
5.575
5.783
5.560
5.736
10,988,984
+0.21(+3.85%)
Feb 05, 2004
5.446
5.539
5.415
5.524
7,970,551
+0.17(+3.20%)
Feb 04, 2004
5.492
5.498
5.352
5.352
12,828,965
-0.20(-3.55%)
Feb 03, 2004
5.601
5.643
5.544
5.550
10,204,250
-0.11(-2.01%)
Feb 02, 2004
5.783
5.793
5.653
5.664
8,863,452
-0.13(-2.33%)
Jan 30, 2004
5.721
5.798
5.684
5.798
14,340,013
+0.11(+2.01%)
Jan 29, 2004
5.850
5.918
5.565
5.684
25,130,212
-0.12(-2.14%)
Jan 28, 2004
5.939
6.016
5.798
5.809
14,786,753
-0.04(-0.71%)
Jan 27, 2004
5.996
6.011
5.835
5.850
11,449,221
-0.09(-1.48%)
Jan 26, 2004
5.721
5.949
5.721
5.939
10,479,967
+0.23(+4.09%)
Jan 23, 2004
5.881
5.902
5.705
5.705
8,422,497
-0.18(-3.00%)
Jan 22, 2004
5.964
5.990
5.783
5.881
12,044,038
-0.07(-1.22%)
Jan 21, 2004
6.053
6.053
5.923
5.954
12,641,555
-0.08(-1.29%)
Jan 20, 2004
6.016
6.047
5.964
6.032
17,220,202
+0.15(+2.56%)
Jan 16, 2004
5.767
5.892
5.710
5.881
18,968,406
+0.18(+3.09%)
Jan 15, 2004
5.648
5.762
5.601
5.705
11,473,322
+0.06(+1.01%)
Jan 14, 2004
5.627
5.721
5.601
5.648
10,898,942
+0.08(+1.40%)
Jan 13, 2004
5.757
5.773
5.555
5.570
22,062,612
-0.23(-3.94%)
Jan 12, 2004
5.939
5.939
5.788
5.798
11,467,345
-0.09(-1.50%)
Jan 09, 2004
5.861
5.939
5.819
5.887
16,006,466
+0.08(+1.34%)
Jan 08, 2004
5.757
5.809
5.664
5.809
16,139,890
+0.20(+3.61%)
Jan 07, 2004
5.622
5.627
5.446
5.607
16,242,465
-0.06(-1.01%)
Jan 06, 2004
5.653
5.664
5.555
5.664
11,850,072
+0.01(+0.09%)
Jan 05, 2004
5.601
5.679
5.581
5.658
13,074,026
+0.12(+2.15%)
Jan 02, 2004
5.435
5.581
5.394
5.539
15,693,536
+0.23(+4.30%)
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%)
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
.