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 29, 2005
5.043
5.108
4.972
5.091
9,605,463
+0.06(+1.17%)
Apr 28, 2005
5.073
5.114
4.990
5.032
7,271,792
-0.03(-0.58%)
Apr 27, 2005
5.055
5.126
5.020
5.061
11,628,610
-0.01(-0.12%)
Apr 26, 2005
4.913
5.091
4.902
5.067
24,699,908
+0.24(+5.02%)
Apr 25, 2005
4.813
4.872
4.795
4.825
6,506,474
+0.04(+0.74%)
Apr 22, 2005
4.854
4.854
4.777
4.789
10,677,416
-0.08(-1.70%)
Apr 21, 2005
4.801
4.890
4.795
4.872
13,788,752
+0.10(+2.11%)
Apr 20, 2005
4.854
4.872
4.748
4.771
11,241,299
-0.07(-1.34%)
Apr 19, 2005
4.825
4.848
4.801
4.836
5,930,413
+0.04(+0.86%)
Apr 18, 2005
4.783
4.842
4.760
4.795
13,721,269
-0.05(-0.98%)
Apr 15, 2005
4.890
4.907
4.836
4.842
7,481,007
-0.08(-1.56%)
Apr 14, 2005
4.967
4.967
4.848
4.919
10,533,655
-0.12(-2.35%)
Apr 13, 2005
5.085
5.097
5.014
5.038
7,461,050
-0.05(-1.05%)
Apr 12, 2005
5.085
5.097
4.996
5.091
3,994,707
+0.01(+0.12%)
Apr 11, 2005
5.108
5.120
5.043
5.085
4,780,491
-0.02(-0.35%)
Apr 08, 2005
5.108
5.168
5.071
5.103
9,405,381
+0.09(+1.89%)
Apr 07, 2005
4.955
5.061
4.907
5.008
9,287,666
+0.04(+0.71%)
Apr 06, 2005
5.002
5.061
4.972
4.972
6,695,731
-0.02(-0.47%)
Apr 05, 2005
5.008
5.026
4.984
4.996
5,874,092
+0.01(+0.24%)
Apr 04, 2005
5.026
5.067
4.972
4.984
7,021,478
-0.08(-1.52%)
Apr 01, 2005
5.215
5.215
5.055
5.061
8,715,157
+0.05(+0.94%)
Mar 31, 2005
4.996
5.061
4.961
5.014
15,466,025
+0.07(+1.31%)
Mar 30, 2005
4.866
4.984
4.866
4.949
9,730,282
+0.07(+1.45%)
Mar 29, 2005
4.949
4.996
4.854
4.878
8,066,201
-0.12(-2.37%)
Mar 28, 2005
4.996
5.032
4.967
4.996
4,874,020
+0.04(+0.84%)
Mar 24, 2005
4.919
4.990
4.913
4.955
6,426,982
+0.05(+1.09%)
Mar 23, 2005
4.884
4.955
4.884
4.902
8,776,044
+0.01(+0.12%)
Mar 22, 2005
4.978
5.038
4.896
4.896
11,874,019
-0.10(-2.01%)
Mar 21, 2005
5.032
5.067
4.984
4.996
5,121,459
-0.04(-0.71%)
Mar 18, 2005
5.067
5.073
4.990
5.032
7,460,542
-0.05(-0.93%)
Mar 17, 2005
5.008
5.103
5.008
5.079
6,472,309
+0.02(+0.35%)
Mar 16, 2005
5.067
5.120
5.055
5.061
5,762,804
+0.04(+0.71%)
Mar 15, 2005
5.073
5.085
4.996
5.026
9,005,724
-0.05(-0.93%)
Mar 14, 2005
5.126
5.150
5.043
5.073
9,693,411
-0.09(-1.83%)
Mar 11, 2005
5.209
5.309
5.162
5.168
12,442,638
-0.02(-0.34%)
Mar 10, 2005
5.203
5.221
5.114
5.185
10,605,366
-0.05(-0.90%)
Mar 09, 2005
5.321
5.369
5.233
5.233
16,207,496
+0.01(+0.11%)
Mar 08, 2005
5.351
5.351
5.203
5.227
11,871,820
-0.15(-2.75%)
Mar 07, 2005
5.203
5.380
5.197
5.375
14,834,659
+0.17(+3.30%)
Mar 04, 2005
5.262
5.262
5.185
5.203
16,514,300
-0.06(-1.12%)
Mar 03, 2005
5.357
5.369
5.233
5.262
16,545,758
-0.09(-1.77%)
Mar 02, 2005
5.404
5.410
5.351
5.357
13,449,813
-0.09(-1.63%)
Mar 01, 2005
5.386
5.451
5.369
5.445
8,654,439
+0.05(+0.99%)
Feb 28, 2005
5.528
5.564
5.357
5.392
19,303,102
-0.18(-3.29%)
Feb 25, 2005
5.469
5.581
5.440
5.576
10,439,110
+0.20(+3.74%)
Feb 24, 2005
5.239
5.380
5.221
5.375
8,151,443
+0.11(+2.13%)
Feb 23, 2005
5.457
5.457
5.085
5.262
8,936,550
+0.02(+0.45%)
Feb 22, 2005
5.262
5.315
5.221
5.239
12,112,663
-0.07(-1.23%)
Feb 18, 2005
5.244
5.315
5.233
5.304
6,480,089
+0.07(+1.36%)
Feb 17, 2005
5.321
5.339
5.173
5.233
21,016,402
-0.17(-3.17%)
Feb 16, 2005
5.422
5.440
5.369
5.404
9,168,090
-0.01(-0.22%)
Feb 15, 2005
5.386
5.481
5.386
5.416
13,235,017
+0.02(+0.44%)
Feb 14, 2005
5.392
5.428
5.369
5.392
7,284,646
-0.05(-0.87%)
Feb 11, 2005
5.309
5.481
5.286
5.440
9,076,928
+0.12(+2.34%)
Feb 10, 2005
5.292
5.315
5.256
5.315
4,140,498
+0.04(+0.67%)
Feb 09, 2005
5.339
5.345
5.280
5.280
5,028,775
-0.08(-1.43%)
Feb 08, 2005
5.286
5.380
5.268
5.357
6,933,022
+0.05(+0.89%)
Feb 07, 2005
5.339
5.351
5.280
5.309
6,071,130
-0.03(-0.55%)
Feb 04, 2005
5.203
5.339
5.203
5.339
10,097,635
+0.18(+3.44%)
Feb 03, 2005
5.292
5.292
5.138
5.162
11,521,550
-0.16(-3.00%)
Feb 02, 2005
5.209
5.333
5.203
5.321
13,803,128
+0.08(+1.58%)
Feb 01, 2005
5.144
5.256
5.103
5.239
16,844,614
+0.07(+1.26%)
Jan 31, 2005
5.073
5.197
5.043
5.173
23,298,994
+0.32(+6.58%)
Jan 28, 2005
4.955
4.955
4.848
4.854
11,961,798
+0.02(+0.49%)
Jan 27, 2005
4.848
4.872
4.813
4.831
16,662,628
+0.07(+1.49%)
Jan 26, 2005
4.730
4.819
4.730
4.760
16,972,138
+0.14(+3.07%)
Jan 25, 2005
4.588
4.641
4.588
4.618
9,815,017
+0.08(+1.69%)
Jan 24, 2005
4.630
4.641
4.541
4.541
11,232,335
-0.09(-1.92%)
Jan 21, 2005
4.612
4.659
4.600
4.630
12,583,862
-0.04(-0.89%)
Jan 20, 2005
4.653
4.718
4.635
4.671
21,519,904
-0.01(-0.13%)
Jan 19, 2005
4.748
4.748
4.677
4.677
5,962,886
-0.12(-2.47%)
Jan 18, 2005
4.783
4.813
4.754
4.795
10,091,377
+0.12(+2.53%)
Jan 14, 2005
4.582
4.712
4.582
4.677
9,968,588
+0.12(+2.73%)
Jan 13, 2005
4.624
4.659
4.553
4.553
6,218,274
-0.09(-2.04%)
Jan 12, 2005
4.612
4.665
4.541
4.647
5,520,101
+0.04(+0.77%)
Jan 11, 2005
4.659
4.674
4.594
4.612
9,340,773
-0.07(-1.39%)
Jan 10, 2005
4.683
4.724
4.671
4.677
7,165,578
+0.01(+0.25%)
Jan 07, 2005
4.641
4.683
4.576
4.665
8,884,457
+0.02(+0.51%)
Jan 06, 2005
4.706
4.718
4.600
4.641
13,491,251
-0.04(-0.88%)
Jan 05, 2005
4.718
4.724
4.635
4.683
17,289,598
-0.09(-1.98%)
Jan 04, 2005
4.967
4.967
4.742
4.777
13,468,249
-0.19(-3.81%)
Jan 03, 2005
5.049
5.085
4.949
4.967
7,562,190
-0.05(-1.06%)
Dec 31, 2004
5.032
5.043
4.996
5.020
3,099,496
+0.01(+0.24%)
Dec 30, 2004
4.984
5.032
4.972
5.008
5,311,901
+0.01(+0.24%)
Dec 29, 2004
4.943
5.032
4.943
4.996
6,599,665
+0.08(+1.68%)
Dec 28, 2004
4.919
4.949
4.907
4.913
3,416,110
+0.01(+0.12%)
Dec 27, 2004
4.896
4.913
4.872
4.907
3,339,493
-0.02(-0.36%)
Dec 23, 2004
4.919
4.937
4.907
4.925
4,417,874
+0.03(+0.60%)
Dec 22, 2004
4.902
4.937
4.878
4.896
7,195,852
+0.05(+0.98%)
Dec 21, 2004
4.848
4.872
4.825
4.848
7,668,404
+0.05(+1.11%)
Dec 20, 2004
4.848
4.860
4.789
4.795
11,617,447
-0.05(-1.10%)
Dec 17, 2004
4.896
4.896
4.795
4.848
7,832,292
+0.00(+0.00%)
Dec 16, 2004
4.860
4.896
4.825
4.848
7,403,545
+0.02(+0.49%)
Dec 15, 2004
4.872
4.896
4.789
4.825
10,191,164
+0.03(+0.62%)
Dec 14, 2004
4.760
4.801
4.754
4.795
10,088,333
+0.04(+0.75%)
Dec 13, 2004
4.700
4.777
4.700
4.760
7,518,892
+0.11(+2.29%)
Dec 10, 2004
4.671
4.689
4.653
4.653
7,296,992
-0.04(-0.76%)
Dec 09, 2004
4.742
4.766
4.659
4.689
12,088,139
-0.10(-2.10%)
Dec 08, 2004
4.866
4.878
4.760
4.789
9,281,746
-0.10(-2.06%)
Dec 07, 2004
4.978
4.996
4.872
4.890
7,112,301
-0.06(-1.19%)
Dec 06, 2004
4.919
4.972
4.860
4.949
4,669,033
+0.05(+1.09%)
Dec 03, 2004
4.972
5.020
4.878
4.896
11,312,165
-0.01(-0.24%)
Dec 02, 2004
4.884
4.949
4.848
4.907
10,910,817
+0.07(+1.47%)
Dec 01, 2004
4.742
4.836
4.730
4.836
12,598,915
+0.12(+2.63%)
Nov 30, 2004
4.777
4.819
4.671
4.712
11,398,084
-0.10(-2.09%)
Nov 29, 2004
4.848
4.902
4.807
4.813
7,544,770
-0.01(-0.12%)
Nov 26, 2004
4.860
4.902
4.813
4.819
4,984,294
-0.07(-1.45%)
Nov 24, 2004
4.890
4.931
4.884
4.890
6,361,528
+0.05(+1.10%)
Nov 23, 2004
4.872
4.884
4.813
4.836
9,035,661
-0.03(-0.61%)
Nov 22, 2004
4.819
4.884
4.795
4.866
12,103,868
-0.12(-2.49%)
Nov 19, 2004
5.185
5.191
4.967
4.990
13,133,707
-0.20(-3.76%)
Nov 18, 2004
5.055
5.185
5.026
5.185
11,092,126
+0.10(+1.98%)
Nov 17, 2004
4.937
5.085
4.878
5.085
31,606,208
+0.30(+6.17%)
Nov 16, 2004
4.730
4.807
4.729
4.789
13,023,603
-0.03(-0.61%)
Nov 15, 2004
4.825
4.848
4.801
4.819
5,886,946
-0.03(-0.61%)
Nov 12, 2004
4.742
4.854
4.671
4.848
7,072,386
+0.13(+2.76%)
Nov 11, 2004
4.641
4.777
4.618
4.718
5,938,531
+0.01(+0.13%)
Nov 10, 2004
4.748
4.777
4.683
4.712
8,209,962
-0.07(-1.36%)
Nov 09, 2004
4.766
4.783
4.736
4.777
6,443,557
-0.02(-0.37%)
Nov 08, 2004
4.836
4.890
4.748
4.795
10,067,360
-0.10(-2.05%)
Nov 05, 2004
4.907
4.949
4.884
4.896
12,504,709
+0.07(+1.35%)
Nov 04, 2004
4.760
4.860
4.742
4.831
12,992,145
+0.10(+2.12%)
Nov 03, 2004
4.789
4.860
4.677
4.730
27,000,598
+0.09(+2.04%)
Nov 02, 2004
4.570
4.700
4.559
4.635
18,663,280
+0.14(+3.02%)
Nov 01, 2004
4.464
4.505
4.434
4.499
7,054,289
+0.02(+0.53%)
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%)
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
.