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 (%)
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%)
Feb 01, 2005
5.139
5.251
5.097
5.233
16,862,308
+0.06(+1.26%)
Jan 31, 2005
5.068
5.192
5.038
5.168
23,323,468
+0.32(+6.58%)
Jan 28, 2005
4.950
4.950
4.843
4.849
11,974,363
+0.02(+0.49%)
Jan 27, 2005
4.843
4.867
4.808
4.825
16,680,131
+0.07(+1.49%)
Jan 26, 2005
4.725
4.814
4.725
4.755
16,989,966
+0.14(+3.07%)
Jan 25, 2005
4.583
4.636
4.583
4.613
9,825,327
+0.08(+1.69%)
Jan 24, 2005
4.625
4.636
4.536
4.536
11,244,134
-0.09(-1.92%)
Jan 21, 2005
4.607
4.654
4.595
4.625
12,597,081
-0.04(-0.89%)
Jan 20, 2005
4.648
4.713
4.631
4.666
21,542,510
-0.01(-0.13%)
Jan 19, 2005
4.743
4.743
4.672
4.672
5,969,150
-0.12(-2.47%)
Jan 18, 2005
4.778
4.808
4.749
4.790
10,101,977
+0.12(+2.53%)
Jan 14, 2005
4.577
4.707
4.577
4.672
9,979,059
+0.12(+2.73%)
Jan 13, 2005
4.619
4.654
4.548
4.548
6,224,806
-0.09(-2.04%)
Jan 12, 2005
4.607
4.660
4.536
4.642
5,525,899
+0.04(+0.77%)
Jan 11, 2005
4.654
4.669
4.589
4.607
9,350,585
-0.06(-1.39%)
Jan 10, 2005
4.678
4.719
4.666
4.672
7,173,105
+0.01(+0.25%)
Jan 07, 2005
4.636
4.678
4.572
4.660
8,893,790
+0.02(+0.51%)
Jan 06, 2005
4.701
4.713
4.595
4.636
13,505,422
-0.04(-0.88%)
Jan 05, 2005
4.713
4.719
4.631
4.678
17,307,758
-0.09(-1.98%)
Jan 04, 2005
4.961
4.961
4.737
4.772
13,482,396
-0.19(-3.81%)
Jan 03, 2005
5.044
5.079
4.944
4.961
7,570,134
-0.05(-1.06%)
Dec 31, 2004
5.026
5.038
4.991
5.015
3,102,752
+0.01(+0.24%)
Dec 30, 2004
4.979
5.026
4.967
5.003
5,317,480
+0.01(+0.24%)
Dec 29, 2004
4.938
5.026
4.938
4.991
6,606,597
+0.08(+1.68%)
Dec 28, 2004
4.914
4.944
4.902
4.908
3,419,698
+0.01(+0.12%)
Dec 27, 2004
4.890
4.908
4.867
4.902
3,343,001
-0.02(-0.36%)
Dec 23, 2004
4.914
4.932
4.902
4.920
4,422,514
+0.03(+0.60%)
Dec 22, 2004
4.896
4.932
4.873
4.890
7,203,411
+0.05(+0.98%)
Dec 21, 2004
4.843
4.867
4.820
4.843
7,676,459
+0.05(+1.11%)
Dec 20, 2004
4.843
4.855
4.784
4.790
11,629,650
-0.05(-1.10%)
Dec 17, 2004
4.890
4.890
4.790
4.843
7,840,520
+0.00(+0.00%)
Dec 16, 2004
4.855
4.890
4.820
4.843
7,411,322
+0.02(+0.49%)
Dec 15, 2004
4.867
4.890
4.784
4.820
10,201,869
+0.03(+0.62%)
Dec 14, 2004
4.755
4.796
4.749
4.790
10,098,930
+0.04(+0.75%)
Dec 13, 2004
4.696
4.772
4.696
4.755
7,526,791
+0.11(+2.29%)
Dec 10, 2004
4.666
4.684
4.648
4.648
7,304,657
-0.04(-0.76%)
Dec 09, 2004
4.737
4.761
4.654
4.684
12,100,837
-0.10(-2.10%)
Dec 08, 2004
4.861
4.873
4.755
4.784
9,291,496
-0.10(-2.06%)
Dec 07, 2004
4.973
4.991
4.867
4.885
7,119,772
-0.06(-1.19%)
Dec 06, 2004
4.914
4.967
4.855
4.944
4,673,938
+0.05(+1.09%)
Dec 03, 2004
4.967
5.015
4.873
4.890
11,324,048
-0.01(-0.24%)
Dec 02, 2004
4.879
4.944
4.843
4.902
10,922,278
+0.07(+1.47%)
Dec 01, 2004
4.737
4.831
4.725
4.831
12,612,149
+0.12(+2.63%)
Nov 30, 2004
4.772
4.814
4.666
4.707
11,410,057
-0.10(-2.09%)
Nov 29, 2004
4.843
4.896
4.802
4.808
7,552,695
-0.01(-0.12%)
Nov 26, 2004
4.855
4.896
4.808
4.814
4,989,529
-0.07(-1.45%)
Nov 24, 2004
4.885
4.926
4.879
4.885
6,368,211
+0.05(+1.10%)
Nov 23, 2004
4.867
4.879
4.808
4.831
9,045,152
-0.03(-0.61%)
Nov 22, 2004
4.814
4.879
4.790
4.861
12,116,582
-0.12(-2.49%)
Nov 19, 2004
5.180
5.186
4.961
4.985
13,147,503
-0.19(-3.76%)
Nov 18, 2004
5.050
5.180
5.020
5.180
11,103,777
+0.10(+1.98%)
Nov 17, 2004
4.932
5.079
4.873
5.079
31,639,408
+0.30(+6.17%)
Nov 16, 2004
4.725
4.802
4.724
4.784
13,037,283
-0.03(-0.61%)
Nov 15, 2004
4.820
4.843
4.796
4.814
5,893,130
-0.03(-0.61%)
Nov 12, 2004
4.737
4.849
4.666
4.843
7,079,815
+0.13(+2.76%)
Nov 11, 2004
4.636
4.772
4.613
4.713
5,944,769
+0.01(+0.13%)
Nov 10, 2004
4.743
4.772
4.678
4.707
8,218,586
-0.06(-1.36%)
Nov 09, 2004
4.761
4.778
4.731
4.772
6,450,325
-0.02(-0.37%)
Nov 08, 2004
4.831
4.885
4.743
4.790
10,077,935
-0.10(-2.05%)
Nov 05, 2004
4.902
4.944
4.879
4.890
12,517,844
+0.06(+1.35%)
Nov 04, 2004
4.755
4.855
4.737
4.825
13,005,792
+0.10(+2.13%)
Nov 03, 2004
4.784
4.855
4.672
4.725
27,028,960
+0.09(+2.04%)
Nov 02, 2004
4.566
4.696
4.554
4.631
18,682,884
+0.14(+3.02%)
Nov 01, 2004
4.459
4.501
4.430
4.495
7,061,699
+0.02(+0.53%)
Oct 29, 2004
4.442
4.542
4.436
4.471
12,614,350
+0.08(+1.75%)
Oct 28, 2004
4.365
4.412
4.329
4.394
10,699,806
+0.03(+0.68%)
Oct 27, 2004
4.140
4.371
4.134
4.365
19,898,014
+0.19(+4.53%)
Oct 26, 2004
4.140
4.205
4.134
4.176
11,520,277
-0.04(-0.84%)
Oct 25, 2004
4.164
4.235
4.158
4.211
7,655,296
+0.05(+1.28%)
Oct 22, 2004
4.306
4.306
4.152
4.158
11,018,107
-0.18(-4.09%)
Oct 21, 2004
4.264
4.341
4.211
4.335
11,525,356
+0.11(+2.66%)
Oct 20, 2004
4.217
4.264
4.176
4.223
10,146,167
-0.02(-0.42%)
Oct 19, 2004
4.194
4.253
4.182
4.241
16,396,877
+0.13(+3.16%)
Oct 18, 2004
4.052
4.123
4.052
4.111
10,331,391
+0.02(+0.43%)
Oct 15, 2004
4.117
4.140
4.069
4.093
16,210,130
+0.02(+0.58%)
Oct 14, 2004
4.105
4.123
4.028
4.069
9,031,946
-0.02(-0.43%)
Oct 13, 2004
4.194
4.235
4.087
4.087
12,071,546
+0.01(+0.29%)
Oct 12, 2004
4.134
4.134
3.999
4.075
16,139,189
-0.14(-3.36%)
Oct 11, 2004
4.164
4.217
4.140
4.217
6,479,785
+0.05(+1.28%)
Oct 08, 2004
4.247
4.282
4.129
4.164
20,187,532
-0.16(-3.69%)
Oct 07, 2004
4.371
4.412
4.318
4.323
13,430,249
-0.09(-2.01%)
Oct 06, 2004
4.447
4.453
4.341
4.412
11,515,875
-0.03(-0.66%)
Oct 05, 2004
4.459
4.483
4.418
4.442
7,401,333
-0.07(-1.57%)
Oct 04, 2004
4.542
4.577
4.501
4.512
9,244,936
+0.08(+1.87%)
Oct 01, 2004
4.270
4.465
4.270
4.430
17,124,736
+0.21(+5.04%)
Sep 30, 2004
4.229
4.282
4.176
4.217
5,897,024
-0.03(-0.70%)
Sep 29, 2004
4.217
4.270
4.199
4.247
7,408,782
+0.05(+1.27%)
Sep 28, 2004
4.223
4.241
4.152
4.194
6,574,767
-0.04(-0.84%)
Sep 27, 2004
4.170
4.253
4.164
4.229
7,666,640
-0.08(-1.78%)
Sep 24, 2004
4.365
4.422
4.264
4.306
12,336,684
-0.17(-3.70%)
Sep 23, 2004
4.400
4.489
4.365
4.471
7,479,045
+0.07(+1.61%)
Sep 22, 2004
4.501
4.512
4.371
4.400
8,874,489
-0.18(-3.87%)
Sep 21, 2004
4.554
4.595
4.524
4.577
6,827,207
+0.06(+1.44%)
Sep 20, 2004
4.418
4.542
4.418
4.512
9,138,441
+0.06(+1.33%)
Sep 17, 2004
4.365
4.465
4.359
4.453
4,338,706
+0.07(+1.62%)
Sep 16, 2004
4.400
4.471
4.377
4.383
4,406,091
+0.00(+0.00%)
Sep 15, 2004
4.447
4.447
4.359
4.383
7,000,579
-0.09(-2.11%)
Sep 14, 2004
4.471
4.524
4.424
4.477
11,602,222
-0.02(-0.52%)
Sep 13, 2004
4.583
4.684
4.483
4.501
20,256,948
-0.01(-0.13%)
Sep 10, 2004
4.412
4.583
4.377
4.507
19,624,242
+0.18(+4.09%)
Sep 09, 2004
4.247
4.365
4.229
4.329
11,222,124
+0.16(+3.82%)
Sep 08, 2004
4.140
4.211
4.140
4.170
4,408,969
-0.03(-0.70%)
Sep 07, 2004
4.300
4.300
4.182
4.199
7,809,028
+0.03(+0.71%)
Sep 03, 2004
4.270
4.318
4.170
4.170
17,844,636
-0.32(-7.23%)
Sep 02, 2004
4.341
4.518
4.323
4.495
9,252,894
+0.07(+1.60%)
Sep 01, 2004
4.459
4.530
4.383
4.424
8,443,767
-0.04(-0.79%)
Aug 31, 2004
4.465
4.471
4.359
4.459
8,284,786
-0.04(-0.79%)
Aug 30, 2004
4.542
4.542
4.465
4.495
8,659,466
-0.05(-1.04%)
Aug 27, 2004
4.577
4.577
4.477
4.542
6,306,244
-0.01(-0.13%)
Aug 26, 2004
4.589
4.601
4.530
4.548
8,623,573
+0.01(+0.26%)
Aug 25, 2004
4.424
4.542
4.406
4.536
10,250,969
+0.14(+3.23%)
Aug 24, 2004
4.495
4.512
4.347
4.394
10,766,345
-0.06(-1.46%)
Aug 23, 2004
4.418
4.489
4.418
4.459
6,974,167
+0.05(+1.07%)
Aug 20, 2004
4.329
4.418
4.312
4.412
7,617,201
+0.05(+1.08%)
Aug 19, 2004
4.377
4.412
4.306
4.365
13,809,670
+0.04(+0.82%)
Aug 18, 2004
4.194
4.347
4.170
4.329
13,806,284
+0.21(+5.01%)
Aug 17, 2004
4.152
4.199
4.111
4.123
5,101,104
+0.00(+0.00%)
Aug 16, 2004
4.046
4.123
4.046
4.123
5,662,532
+0.06(+1.60%)
Aug 13, 2004
4.093
4.111
4.040
4.058
9,047,691
+0.02(+0.44%)
Aug 12, 2004
4.075
4.081
3.987
4.040
12,128,773
-0.06(-1.44%)
Aug 11, 2004
4.111
4.194
4.028
4.099
14,518,397
-0.11(-2.53%)
Aug 10, 2004
4.164
4.217
4.129
4.205
8,414,815
+0.13(+3.19%)
Aug 09, 2004
4.105
4.146
4.075
4.075
8,073,996
+0.01(+0.29%)
Aug 06, 2004
4.188
4.205
4.028
4.064
14,025,369
-0.14(-3.37%)
Aug 05, 2004
4.306
4.329
4.205
4.205
14,326,231
+0.00(+0.00%)
Aug 04, 2004
4.164
4.223
4.158
4.205
8,114,969
+0.01(+0.28%)
Aug 03, 2004
4.235
4.276
4.158
4.194
13,919,890
-0.01(-0.14%)
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
.