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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004
5.103
5.140
4.922
4.938
18,793,964
-0.22(-4.32%)
Apr 29, 2004
5.274
5.285
5.072
5.160
16,831,224
-0.15(-2.83%)
Apr 28, 2004
5.492
5.492
5.285
5.311
16,465,660
-0.22(-3.94%)
Apr 27, 2004
5.684
5.699
5.523
5.528
8,552,940
-0.14(-2.47%)
Apr 26, 2004
5.803
5.834
5.658
5.668
9,187,950
-0.16(-2.76%)
Apr 23, 2004
5.689
5.844
5.658
5.829
16,735,298
+0.23(+4.07%)
Apr 22, 2004
5.528
5.627
5.456
5.601
14,956,306
+0.15(+2.66%)
Apr 21, 2004
5.388
5.476
5.383
5.456
11,418,203
+0.15(+2.73%)
Apr 20, 2004
5.482
5.523
5.305
5.311
10,463,759
-0.04(-0.77%)
Apr 19, 2004
5.259
5.388
5.255
5.352
7,922,370
+0.00(+0.00%)
Apr 16, 2004
5.347
5.399
5.300
5.352
7,781,664
-0.07(-1.34%)
Apr 15, 2004
5.492
5.528
5.352
5.425
10,142,973
-0.15(-2.60%)
Apr 14, 2004
5.544
5.621
5.482
5.570
12,593,067
+0.07(+1.32%)
Apr 13, 2004
5.528
5.544
5.476
5.497
8,901,134
-0.03(-0.47%)
Apr 12, 2004
5.466
5.544
5.450
5.523
4,604,880
+0.09(+1.72%)
Apr 08, 2004
5.570
5.570
5.409
5.430
6,197,615
-0.08(-1.41%)
Apr 07, 2004
5.621
5.621
5.425
5.507
8,415,709
-0.07(-1.21%)
Apr 06, 2004
5.596
5.663
5.544
5.575
9,248,749
-0.03(-0.55%)
Apr 05, 2004
5.507
5.606
5.507
5.606
8,883,956
+0.15(+2.75%)
Apr 02, 2004
5.466
5.492
5.362
5.456
12,715,823
+0.11(+2.03%)
Apr 01, 2004
5.482
5.482
5.326
5.347
13,172,296
-0.06(-1.15%)
Mar 31, 2004
5.430
5.430
5.331
5.409
7,272,306
-0.02(-0.29%)
Mar 30, 2004
5.311
5.435
5.300
5.425
9,663,724
+0.04(+0.77%)
Mar 29, 2004
5.466
5.549
5.362
5.383
17,592,656
+0.21(+4.11%)
Mar 26, 2004
5.274
5.274
5.124
5.171
20,151,802
-0.16(-2.92%)
Mar 25, 2004
5.311
5.388
5.279
5.326
23,022,084
+0.02(+0.29%)
Mar 24, 2004
5.145
5.347
5.140
5.311
20,947,592
+0.18(+3.54%)
Mar 23, 2004
4.984
5.155
4.948
5.129
32,990,768
+0.31(+6.45%)
Mar 22, 2004
4.870
4.974
4.798
4.818
30,924,382
-0.46(-8.64%)
Mar 19, 2004
5.362
5.362
5.228
5.274
15,389,618
-0.10(-1.93%)
Mar 18, 2004
5.378
5.425
5.295
5.378
10,985,663
+0.05(+0.97%)
Mar 17, 2004
5.388
5.414
5.243
5.326
14,191,014
+0.03(+0.59%)
Mar 16, 2004
5.362
5.409
5.259
5.295
6,570,514
-0.02(-0.29%)
Mar 15, 2004
5.264
5.336
5.254
5.311
15,654,817
-0.15(-2.75%)
Mar 12, 2004
5.300
5.513
5.300
5.461
13,826,028
+0.20(+3.74%)
Mar 11, 2004
5.336
5.378
5.228
5.264
26,530,078
-0.12(-2.31%)
Mar 10, 2004
5.450
5.487
5.347
5.388
12,103,975
-0.14(-2.53%)
Mar 09, 2004
5.596
5.637
5.482
5.528
13,215,724
-0.06(-1.02%)
Mar 08, 2004
5.782
5.813
5.544
5.585
13,837,416
-0.22(-3.75%)
Mar 05, 2004
5.751
5.865
5.689
5.803
12,031,981
-0.04(-0.62%)
Mar 04, 2004
5.699
5.855
5.699
5.839
9,890,899
+0.14(+2.45%)
Mar 03, 2004
5.751
5.787
5.658
5.699
12,529,952
-0.10(-1.79%)
Mar 02, 2004
5.725
5.865
5.694
5.803
20,150,838
+0.16(+2.85%)
Mar 01, 2004
5.476
5.652
5.466
5.642
13,741,875
+0.26(+4.81%)
Feb 27, 2004
5.440
5.461
5.362
5.383
9,236,396
-0.05(-0.95%)
Feb 26, 2004
5.414
5.497
5.378
5.435
8,119,049
-0.05(-0.85%)
Feb 25, 2004
5.414
5.528
5.373
5.482
7,955,761
+0.09(+1.63%)
Feb 24, 2004
5.326
5.404
5.290
5.393
9,114,412
+0.06(+1.07%)
Feb 23, 2004
5.445
5.471
5.285
5.336
17,750,540
-0.06(-1.06%)
Feb 20, 2004
5.450
5.497
5.393
5.393
9,314,566
-0.06(-1.14%)
Feb 19, 2004
5.596
5.611
5.440
5.456
9,975,825
-0.06(-1.03%)
Feb 18, 2004
5.611
5.642
5.492
5.513
10,061,522
-0.08(-1.39%)
Feb 17, 2004
5.596
5.606
5.523
5.590
7,163,640
+0.08(+1.51%)
Feb 13, 2004
5.673
5.699
5.487
5.507
10,221,915
-0.13(-2.39%)
Feb 12, 2004
5.689
5.751
5.637
5.642
5,043,596
-0.05(-0.82%)
Feb 11, 2004
5.699
5.730
5.621
5.689
8,131,981
-0.03(-0.45%)
Feb 10, 2004
5.684
5.751
5.658
5.715
4,982,025
+0.05(+0.82%)
Feb 09, 2004
5.803
5.823
5.637
5.668
7,524,186
-0.06(-1.08%)
Feb 06, 2004
5.570
5.777
5.554
5.730
11,000,525
+0.21(+3.85%)
Feb 05, 2004
5.440
5.533
5.409
5.518
7,978,922
+0.17(+3.20%)
Feb 04, 2004
5.487
5.492
5.347
5.347
12,842,439
-0.20(-3.55%)
Feb 03, 2004
5.596
5.637
5.539
5.544
10,214,967
-0.11(-2.01%)
Feb 02, 2004
5.777
5.787
5.647
5.658
8,872,761
-0.13(-2.33%)
Jan 30, 2004
5.715
5.792
5.678
5.792
14,355,074
+0.11(+2.01%)
Jan 29, 2004
5.844
5.912
5.559
5.678
25,156,604
-0.12(-2.14%)
Jan 28, 2004
5.932
6.010
5.792
5.803
14,802,283
-0.04(-0.71%)
Jan 27, 2004
5.989
6.005
5.829
5.844
11,461,245
-0.09(-1.48%)
Jan 26, 2004
5.715
5.943
5.715
5.932
10,490,974
+0.23(+4.09%)
Jan 23, 2004
5.875
5.896
5.699
5.699
8,431,343
-0.18(-3.00%)
Jan 22, 2004
5.958
5.984
5.777
5.875
12,056,687
-0.07(-1.22%)
Jan 21, 2004
6.046
6.046
5.917
5.948
12,654,831
-0.08(-1.29%)
Jan 20, 2004
6.010
6.041
5.958
6.026
17,238,286
+0.15(+2.56%)
Jan 16, 2004
5.761
5.886
5.704
5.875
18,988,326
+0.18(+3.09%)
Jan 15, 2004
5.642
5.756
5.596
5.699
11,485,372
+0.06(+1.01%)
Jan 14, 2004
5.621
5.715
5.596
5.642
10,910,389
+0.08(+1.40%)
Jan 13, 2004
5.751
5.766
5.549
5.564
22,085,784
-0.23(-3.94%)
Jan 12, 2004
5.932
5.932
5.782
5.792
11,479,388
-0.09(-1.50%)
Jan 09, 2004
5.855
5.932
5.813
5.880
16,023,276
+0.08(+1.34%)
Jan 08, 2004
5.751
5.803
5.658
5.803
16,156,841
+0.20(+3.61%)
Jan 07, 2004
5.616
5.621
5.440
5.601
16,259,523
-0.06(-1.01%)
Jan 06, 2004
5.647
5.658
5.549
5.658
11,862,517
+0.01(+0.09%)
Jan 05, 2004
5.596
5.673
5.575
5.652
13,087,757
+0.12(+2.15%)
Jan 02, 2004
5.430
5.575
5.388
5.533
15,710,018
+0.23(+4.30%)
Dec 31, 2003
5.269
5.326
5.248
5.305
7,775,874
+0.06(+1.19%)
Dec 30, 2003
5.238
5.305
5.222
5.243
9,432,496
+0.05(+1.00%)
Dec 29, 2003
5.171
5.207
5.134
5.191
8,260,527
+0.08(+1.52%)
Dec 26, 2003
5.181
5.181
5.103
5.114
1,750,039
-0.01(-0.10%)
Dec 24, 2003
5.155
5.176
5.077
5.119
3,997,471
-0.04(-0.70%)
Dec 23, 2003
5.197
5.222
5.093
5.155
8,099,169
-0.02(-0.40%)
Dec 22, 2003
5.129
5.233
5.150
5.176
13,524,736
+0.05(+0.91%)
Dec 19, 2003
5.077
5.140
5.031
5.129
21,728,132
+0.06(+1.23%)
Dec 18, 2003
4.974
5.098
4.953
5.067
18,444,998
+0.17(+3.49%)
Dec 17, 2003
4.995
5.046
4.875
4.896
26,171,268
-0.18(-3.57%)
Dec 16, 2003
5.171
5.207
5.000
5.077
22,775,414
-0.08(-1.61%)
Dec 15, 2003
5.233
5.414
5.140
5.160
14,275,553
-0.07(-1.39%)
Dec 12, 2003
5.362
5.388
5.207
5.233
12,573,766
-0.13(-2.42%)
Dec 11, 2003
5.207
5.362
5.202
5.362
22,943,336
+0.26(+5.08%)
Dec 10, 2003
5.181
5.228
5.046
5.103
29,614,216
-0.14(-2.67%)
Dec 09, 2003
5.440
5.466
5.217
5.243
27,479,118
-0.23(-4.17%)
Dec 08, 2003
5.544
5.611
5.445
5.471
11,407,974
-0.12(-2.13%)
Dec 05, 2003
5.621
5.678
5.575
5.590
6,616,258
-0.18(-3.14%)
Dec 04, 2003
5.880
5.886
5.709
5.772
11,989,519
-0.03(-0.54%)
Dec 03, 2003
5.922
5.937
5.761
5.803
13,828,923
-0.05(-0.88%)
Dec 02, 2003
5.813
5.932
5.803
5.855
21,783,720
+0.11(+1.99%)
Dec 01, 2003
5.632
5.756
5.647
5.741
14,869,837
+0.11(+1.93%)
Nov 28, 2003
5.544
5.637
5.544
5.632
3,495,447
-0.03(-0.46%)
Nov 26, 2003
5.709
5.720
5.606
5.658
13,749,788
-0.01(-0.09%)
Nov 25, 2003
5.658
5.730
5.647
5.663
16,642,266
+0.02(+0.37%)
Nov 24, 2003
5.953
5.953
5.528
5.642
11,136,020
+0.10(+1.78%)
Nov 21, 2003
5.450
5.539
5.476
5.544
7,773,751
+0.09(+1.71%)
Nov 20, 2003
5.476
5.544
5.440
5.450
11,758,676
-0.09(-1.68%)
Nov 19, 2003
5.533
5.590
5.492
5.544
11,933,159
+0.01(+0.19%)
Nov 18, 2003
5.621
5.663
5.554
5.533
10,792,458
+0.02(+0.28%)
Nov 17, 2003
5.637
5.637
5.419
5.518
20,279,962
-0.12(-2.11%)
Nov 14, 2003
5.689
5.741
5.601
5.637
12,297,180
-0.05(-0.91%)
Nov 13, 2003
5.704
5.751
5.658
5.689
14,530,136
-0.01(-0.18%)
Nov 12, 2003
5.502
5.787
5.575
5.699
29,513,464
+0.20(+3.58%)
Nov 11, 2003
5.440
5.611
5.430
5.502
51,565,468
-0.08(-1.39%)
Nov 10, 2003
5.917
5.751
5.575
5.580
35,735,204
-0.34(-5.69%)
Nov 07, 2003
5.709
6.083
5.709
5.917
9,709,854
+0.02(+0.35%)
Nov 06, 2003
6.036
6.051
5.901
5.896
14,783,946
-0.13(-2.23%)
Nov 05, 2003
5.948
6.031
5.865
6.031
13,186,386
+0.11(+1.93%)
Nov 04, 2003
5.948
5.963
5.865
5.917
14,073,469
-0.03(-0.52%)
Nov 03, 2003
5.730
5.958
5.844
5.948
14,455,274
+0.22(+3.80%)
Oct 31, 2003
5.906
5.865
5.689
5.730
13,023,677
-0.18(-2.98%)
Oct 30, 2003
6.026
6.134
5.912
5.906
13,107,830
-0.12(-1.98%)
Oct 29, 2003
5.974
6.036
5.917
6.026
21,935,040
+0.04(+0.61%)
Oct 28, 2003
5.772
6.010
5.766
5.989
27,795,656
+0.58(+10.73%)
Oct 27, 2003
5.482
5.575
5.399
5.409
15,815,982
-0.03(-0.48%)
Oct 24, 2003
5.430
5.440
5.357
5.435
12,230,398
-0.01(-0.10%)
Oct 23, 2003
5.450
5.575
5.409
5.440
12,927,364
-0.11(-1.96%)
Oct 22, 2003
5.637
5.642
5.487
5.549
12,992,216
-0.20(-3.43%)
Oct 21, 2003
5.751
5.756
5.658
5.746
17,018,832
-0.04(-0.72%)
Oct 20, 2003
5.803
5.860
5.741
5.787
13,891,845
+0.03(+0.54%)
Oct 17, 2003
5.932
5.953
5.735
5.756
12,277,300
-0.25(-4.14%)
Oct 16, 2003
5.948
5.984
5.948
6.005
12,880,655
+0.09(+1.49%)
Oct 15, 2003
6.026
6.165
5.901
5.917
13,076,369
-0.11(-1.81%)
Oct 14, 2003
6.010
6.057
5.937
6.026
9,346,027
-0.12(-1.94%)
Oct 13, 2003
6.114
6.321
6.088
6.145
9,673,761
+0.06(+1.02%)
Oct 10, 2003
5.906
6.134
5.901
6.083
12,763,304
+0.20(+3.44%)
Oct 09, 2003
6.010
6.026
5.849
5.880
14,167,466
-0.06(-0.96%)
Oct 08, 2003
5.829
5.989
5.829
5.937
13,926,587
-0.16(-2.55%)
Oct 07, 2003
6.207
6.140
5.829
6.093
9,689,395
-0.11(-1.84%)
Oct 06, 2003
6.202
6.259
6.186
6.207
7,618,955
+0.01(+0.08%)
Oct 03, 2003
6.093
6.476
6.088
6.202
18,644,572
+0.31(+5.28%)
Oct 02, 2003
5.834
5.891
5.818
5.891
12,419,550
+0.19(+3.36%)
Oct 01, 2003
5.611
5.725
5.621
5.699
10,898,808
+0.09(+1.57%)
Sep 30, 2003
5.647
5.647
5.539
5.611
14,909,404
-0.10(-1.81%)
Sep 29, 2003
5.621
5.746
5.632
5.715
10,129,076
+0.09(+1.66%)
Sep 26, 2003
5.616
5.678
5.575
5.621
8,666,238
+0.01(+0.09%)
Sep 25, 2003
5.699
5.709
5.575
5.616
8,688,628
-0.06(-1.00%)
Sep 24, 2003
5.849
5.891
5.658
5.673
10,104,178
-0.18(-3.01%)
Sep 23, 2003
5.844
5.880
5.834
5.849
7,293,151
+0.05(+0.80%)
Sep 22, 2003
6.000
5.886
5.772
5.803
8,851,337
-0.20(-3.28%)
Sep 19, 2003
6.072
6.031
5.943
6.000
10,545,210
-0.07(-1.19%)
Sep 18, 2003
6.041
6.108
6.041
6.072
12,961,527
+0.03(+0.51%)
Sep 17, 2003
6.062
6.129
6.015
6.041
10,091,632
-0.02(-0.34%)
Sep 16, 2003
5.855
6.119
5.844
6.062
29,280,498
+0.21(+3.54%)
Sep 15, 2003
6.062
6.077
5.834
5.855
33,773,240
-0.39(-6.22%)
Sep 12, 2003
6.233
6.290
6.129
6.243
9,762,739
-0.07(-1.07%)
Sep 11, 2003
6.088
6.373
6.072
6.310
13,887,406
+0.21(+3.48%)
Sep 10, 2003
5.730
6.357
5.730
6.098
17,202,580
-0.37(-5.69%)
Sep 09, 2003
6.647
6.652
6.404
6.466
14,558,315
-0.23(-3.41%)
Sep 08, 2003
6.554
6.699
6.476
6.694
12,600,981
+0.33(+5.13%)
Sep 05, 2003
6.217
6.502
6.202
6.367
13,639,385
+0.20(+3.28%)
Sep 04, 2003
6.098
6.222
6.083
6.165
11,196,819
+0.07(+1.19%)
Sep 03, 2003
6.269
6.269
6.088
6.093
8,951,510
-0.18(-2.89%)
Sep 02, 2003
6.103
6.274
6.103
6.274
10,554,089
+0.17(+2.80%)
Aug 29, 2003
6.114
6.145
6.088
6.103
6,352,217
+0.04(+0.68%)
Aug 28, 2003
6.176
6.191
6.020
6.062
10,450,634
-0.05(-0.85%)
Aug 27, 2003
5.937
6.165
5.917
6.114
15,670,257
+0.18(+2.97%)
Aug 26, 2003
5.829
5.953
5.792
5.937
15,709,632
+0.01(+0.09%)
Aug 25, 2003
5.937
6.031
5.834
5.932
9,464,536
-0.01(-0.09%)
Aug 22, 2003
6.093
6.202
5.932
5.937
26,871,322
+0.03(+0.44%)
Aug 21, 2003
5.725
5.958
5.715
5.912
18,601,338
+0.24(+4.20%)
Aug 20, 2003
5.596
5.673
5.518
5.673
10,981,803
+0.03(+0.55%)
Aug 19, 2003
5.549
5.652
5.528
5.642
17,990,648
+0.09(+1.68%)
Aug 18, 2003
5.285
5.554
5.285
5.549
15,780,660
+0.24(+4.49%)
Aug 15, 2003
5.414
5.414
5.233
5.311
7,925,265
+0.05(+0.89%)
Aug 14, 2003
5.207
5.336
5.171
5.264
13,650,194
+0.08(+1.50%)
Aug 13, 2003
5.103
5.238
5.083
5.186
12,981,793
+0.17(+3.41%)
Aug 12, 2003
4.974
5.026
4.912
5.015
10,312,438
+0.08(+1.68%)
Aug 11, 2003
4.922
4.969
4.901
4.932
9,895,532
+0.04(+0.85%)
Aug 08, 2003
5.171
5.176
4.829
4.891
19,978,092
-0.29(-5.60%)
Aug 07, 2003
5.176
5.186
5.129
5.181
14,002,441
+0.00(+0.00%)
Aug 06, 2003
5.134
5.181
5.077
5.181
13,000,130
+0.05(+0.91%)
Aug 05, 2003
5.124
5.212
5.108
5.134
15,250,456
-0.11(-2.17%)
Aug 04, 2003
5.254
5.279
5.165
5.248
12,149,140
+0.02(+0.30%)
Aug 01, 2003
5.233
5.238
5.176
5.233
11,187,940
+0.05(+1.00%)
Jul 31, 2003
5.103
5.233
4.906
5.181
24,581,428
+0.27(+5.49%)
Jul 30, 2003
4.974
4.974
4.886
4.912
14,233,862
-0.10(-1.96%)
Jul 29, 2003
4.663
5.103
4.663
5.010
13,218,812
-0.13(-2.62%)
Jul 28, 2003
5.103
5.233
4.798
5.145
14,520,485
+0.04(+0.81%)
Jul 25, 2003
5.077
5.108
4.974
5.103
11,661,977
-0.01(-0.10%)
Jul 24, 2003
5.440
5.440
5.077
5.108
27,616,156
-0.11(-2.09%)
Jul 23, 2003
5.155
5.248
5.108
5.217
11,365,318
+0.10(+1.92%)
Jul 22, 2003
5.103
5.119
5.005
5.119
13,387,119
+0.15(+3.02%)
Jul 21, 2003
5.077
5.093
4.917
4.969
19,879,850
-0.14(-2.74%)
Jul 18, 2003
5.176
5.181
5.041
5.108
13,478,606
-0.03(-0.60%)
Jul 17, 2003
5.181
5.222
5.088
5.140
14,000,704
-0.26(-4.80%)
Jul 16, 2003
5.440
5.440
5.300
5.399
14,469,337
+0.04(+0.77%)
Jul 15, 2003
5.388
5.399
5.259
5.357
17,737,416
-0.02(-0.39%)
Jul 14, 2003
5.430
5.533
5.378
5.378
21,205,456
+0.14(+2.67%)
Jul 11, 2003
5.264
5.305
5.228
5.238
12,179,443
+0.06(+1.10%)
Jul 10, 2003
5.285
5.295
5.181
5.181
38,828,224
-0.32(-5.84%)
Jul 09, 2003
5.482
5.539
5.404
5.502
61,189,048
+0.08(+1.43%)
Jul 08, 2003
5.544
5.580
5.404
5.425
39,599,884
-0.30(-5.25%)
Jul 07, 2003
5.658
5.735
5.637
5.725
28,583,724
+0.53(+10.19%)
Jul 03, 2003
5.219
5.248
5.162
5.195
9,161,090
-0.05(-1.01%)
Jul 02, 2003
5.119
5.248
5.071
5.248
17,734,552
+0.26(+5.19%)
Jul 01, 2003
4.836
4.989
4.836
4.989
9,675,135
+0.15(+3.17%)
Jun 30, 2003
4.869
4.888
4.821
4.836
8,353,752
+0.06(+1.20%)
Jun 27, 2003
4.807
4.831
4.749
4.778
7,981,455
-0.03(-0.60%)
Jun 26, 2003
4.792
4.864
4.773
4.807
12,167,190
+0.00(+0.00%)
Jun 25, 2003
4.812
4.917
4.797
4.807
9,917,358
+0.02(+0.50%)
Jun 24, 2003
4.826
4.884
4.773
4.783
9,912,772
-0.08(-1.58%)
Jun 23, 2003
4.994
5.013
4.826
4.860
11,625,630
-0.18(-3.62%)
Jun 20, 2003
5.133
5.152
5.023
5.042
8,057,123
-0.07(-1.31%)
Jun 19, 2003
5.114
5.215
5.037
5.109
10,619,219
-0.00(-0.09%)
Jun 18, 2003
4.965
5.157
4.917
5.114
14,111,431
+0.03(+0.57%)
Jun 17, 2003
4.874
5.099
4.845
5.085
13,489,616
+0.21(+4.33%)
Jun 16, 2003
4.783
4.903
4.749
4.874
9,884,422
+0.08(+1.60%)
Jun 13, 2003
4.980
4.980
4.788
4.797
9,670,966
-0.18(-3.57%)
Jun 12, 2003
5.037
5.061
4.956
4.975
13,408,319
+0.09(+1.77%)
Jun 11, 2003
4.797
4.908
4.730
4.888
19,054,476
-0.10(-1.93%)
Jun 10, 2003
4.999
5.023
4.845
4.984
9,769,773
+0.07(+1.37%)
Jun 09, 2003
5.061
5.061
4.874
4.917
18,320,930
-0.19(-3.67%)
Jun 06, 2003
5.229
5.383
5.090
5.104
27,827,426
+0.03(+0.66%)
Jun 05, 2003
4.850
5.085
4.797
5.071
19,549,134
+0.22(+4.55%)
Jun 04, 2003
4.605
4.888
4.591
4.850
21,164,646
+0.27(+5.97%)
Jun 03, 2003
4.668
4.740
4.495
4.577
27,273,568
-0.31(-6.29%)
Jun 02, 2003
5.013
5.085
4.884
4.884
21,892,772
+0.02(+0.39%)
May 30, 2003
4.773
4.884
4.711
4.864
29,828,784
+0.21(+4.54%)
May 29, 2003
4.567
4.716
4.553
4.653
16,146,557
+0.11(+2.43%)
May 28, 2003
4.342
4.581
4.342
4.543
19,571,856
+0.17(+3.84%)
May 27, 2003
4.169
4.399
4.150
4.375
14,086,625
+0.23(+5.56%)
May 23, 2003
4.222
4.226
4.111
4.145
8,510,300
-0.04(-1.03%)
May 22, 2003
4.078
4.202
4.054
4.188
12,165,940
+0.15(+3.68%)
May 21, 2003
3.982
4.063
3.982
4.039
11,281,682
-0.02(-0.59%)
May 20, 2003
4.116
4.135
4.015
4.063
12,254,532
-0.01(-0.35%)
May 19, 2003
4.150
4.202
4.058
4.078
11,649,393
-0.22(-5.03%)
May 16, 2003
4.413
4.413
4.246
4.294
9,750,804
-0.12(-2.72%)
May 15, 2003
4.303
4.413
4.294
4.413
15,860,351
+0.08(+1.88%)
May 14, 2003
4.298
4.351
4.183
4.332
21,710,374
+0.03(+0.67%)
May 13, 2003
4.270
4.313
4.174
4.303
14,953,164
+0.03(+0.79%)
May 12, 2003
4.116
4.274
4.102
4.270
13,043,735
+0.08(+1.95%)
May 09, 2003
4.102
4.222
4.034
4.188
17,877,758
+0.24(+6.08%)
May 08, 2003
4.006
4.097
3.929
3.948
12,392,528
-0.15(-3.63%)
May 07, 2003
4.102
4.145
4.049
4.097
11,022,575
-0.08(-1.84%)
May 06, 2003
4.226
4.226
4.097
4.174
17,896,102
-0.05(-1.25%)
May 05, 2003
4.250
4.298
4.130
4.226
9,867,954
-0.02(-0.56%)
May 02, 2003
4.097
4.294
4.068
4.250
18,408,272
+0.17(+4.11%)
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
.