Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.762 4.804 4.656 4.697 11,434,062 -0.10(-2.09%)
Nov 29, 2004 4.833 4.886 4.792 4.798 7,568,585 -0.01(-0.12%)
Nov 26, 2004 4.845 4.886 4.798 4.804 5,000,027 -0.07(-1.45%)
Nov 24, 2004 4.874 4.916 4.868 4.874 6,381,609 +0.05(+1.10%)
Nov 23, 2004 4.857 4.868 4.798 4.821 9,064,182 -0.03(-0.61%)
Nov 22, 2004 4.804 4.868 4.780 4.851 12,142,074 -0.12(-2.49%)
Nov 19, 2004 5.169 5.175 4.951 4.975 13,175,164 -0.19(-3.76%)
Nov 18, 2004 5.039 5.169 5.010 5.169 11,127,138 +0.10(+1.98%)
Nov 17, 2004 4.921 5.069 4.863 5.069 31,705,972 +0.29(+6.17%)
Nov 16, 2004 4.715 4.792 4.715 4.774 13,064,712 -0.03(-0.61%)
Nov 15, 2004 4.809 4.833 4.786 4.804 5,905,529 -0.03(-0.61%)
Nov 12, 2004 4.727 4.839 4.656 4.833 7,094,710 +0.13(+2.76%)
Nov 11, 2004 4.627 4.762 4.603 4.703 5,957,276 +0.01(+0.13%)
Nov 10, 2004 4.733 4.762 4.668 4.697 8,235,877 -0.06(-1.36%)
Nov 09, 2004 4.751 4.768 4.721 4.762 6,463,896 -0.02(-0.37%)
Nov 08, 2004 4.821 4.874 4.733 4.780 10,099,138 -0.10(-2.05%)
Nov 05, 2004 4.892 4.933 4.868 4.880 12,544,180 +0.06(+1.35%)
Nov 04, 2004 4.745 4.845 4.727 4.815 13,033,154 +0.10(+2.13%)
Nov 03, 2004 4.774 4.845 4.662 4.715 27,085,826 +0.09(+2.04%)
Nov 02, 2004 4.556 4.686 4.544 4.621 18,722,190 +0.14(+3.02%)
Nov 01, 2004 4.450 4.491 4.420 4.485 7,076,556 +0.02(+0.53%)
Oct 29, 2004 4.432 4.532 4.426 4.462 12,640,889 +0.08(+1.75%)
Oct 28, 2004 4.356 4.403 4.320 4.385 10,722,318 +0.03(+0.68%)
Oct 27, 2004 4.132 4.362 4.126 4.356 19,939,876 +0.19(+4.53%)
Oct 26, 2004 4.132 4.197 4.126 4.167 11,544,514 -0.04(-0.84%)
Oct 25, 2004 4.155 4.226 4.149 4.202 7,671,402 +0.05(+1.28%)
Oct 22, 2004 4.297 4.297 4.143 4.149 11,041,288 -0.18(-4.09%)
Oct 21, 2004 4.255 4.332 4.202 4.326 11,549,604 +0.11(+2.66%)
Oct 20, 2004 4.208 4.255 4.167 4.214 10,167,513 -0.02(-0.42%)
Oct 19, 2004 4.185 4.244 4.173 4.232 16,431,374 +0.13(+3.16%)
Oct 18, 2004 4.043 4.114 4.043 4.102 10,353,127 +0.02(+0.43%)
Oct 15, 2004 4.108 4.132 4.061 4.085 16,244,234 +0.02(+0.58%)
Oct 14, 2004 4.096 4.114 4.020 4.061 9,050,948 -0.02(-0.43%)
Oct 13, 2004 4.185 4.226 4.079 4.079 12,096,943 +0.01(+0.29%)
Oct 12, 2004 4.126 4.126 3.990 4.067 16,173,144 -0.14(-3.36%)
Oct 11, 2004 4.155 4.208 4.132 4.208 6,493,418 +0.05(+1.28%)
Oct 08, 2004 4.238 4.273 4.120 4.155 20,230,004 -0.16(-3.69%)
Oct 07, 2004 4.362 4.403 4.308 4.314 13,458,505 -0.09(-2.01%)
Oct 06, 2004 4.438 4.444 4.332 4.403 11,540,103 -0.03(-0.66%)
Oct 05, 2004 4.450 4.474 4.409 4.432 7,416,904 -0.07(-1.57%)
Oct 04, 2004 4.532 4.568 4.491 4.503 9,264,386 +0.08(+1.87%)
Oct 01, 2004 4.261 4.456 4.261 4.420 17,160,764 +0.21(+5.04%)
Sep 30, 2004 4.220 4.273 4.167 4.208 5,909,431 -0.03(-0.70%)
Sep 29, 2004 4.208 4.261 4.191 4.238 7,424,369 +0.05(+1.27%)
Sep 28, 2004 4.214 4.232 4.143 4.185 6,588,600 -0.04(-0.84%)
Sep 27, 2004 4.161 4.244 4.155 4.220 7,682,769 -0.08(-1.78%)
Sep 24, 2004 4.356 4.413 4.255 4.297 12,362,639 -0.17(-3.70%)
Sep 23, 2004 4.391 4.479 4.356 4.462 7,494,780 +0.07(+1.61%)
Sep 22, 2004 4.491 4.503 4.362 4.391 8,893,159 -0.18(-3.87%)
Sep 21, 2004 4.544 4.586 4.515 4.568 6,841,570 +0.06(+1.44%)
Sep 20, 2004 4.409 4.532 4.409 4.503 9,157,667 +0.06(+1.33%)
Sep 17, 2004 4.356 4.456 4.350 4.444 4,347,834 +0.07(+1.62%)
Sep 16, 2004 4.391 4.462 4.367 4.373 4,415,361 +0.00(+0.00%)
Sep 15, 2004 4.438 4.438 4.350 4.373 7,015,307 -0.09(-2.11%)
Sep 14, 2004 4.462 4.515 4.415 4.468 11,626,632 -0.02(-0.52%)
Sep 13, 2004 4.574 4.674 4.474 4.491 20,299,566 -0.01(-0.13%)
Sep 10, 2004 4.403 4.574 4.367 4.497 19,665,528 +0.18(+4.09%)
Sep 09, 2004 4.238 4.356 4.220 4.320 11,245,734 +0.16(+3.82%)
Sep 08, 2004 4.132 4.202 4.132 4.161 4,418,245 -0.03(-0.70%)
Sep 07, 2004 4.291 4.291 4.173 4.191 7,825,457 +0.03(+0.71%)
Sep 03, 2004 4.261 4.308 4.161 4.161 17,882,180 -0.32(-7.23%)
Sep 02, 2004 4.332 4.509 4.314 4.485 9,272,361 +0.07(+1.60%)
Sep 01, 2004 4.450 4.521 4.373 4.415 8,461,532 -0.04(-0.79%)
Aug 31, 2004 4.456 4.462 4.350 4.450 8,302,216 -0.04(-0.79%)
Aug 30, 2004 4.532 4.532 4.456 4.485 8,677,685 -0.05(-1.04%)
Aug 27, 2004 4.568 4.568 4.468 4.532 6,319,511 -0.01(-0.13%)
Aug 26, 2004 4.580 4.591 4.521 4.538 8,641,716 +0.01(+0.26%)
Aug 25, 2004 4.415 4.532 4.397 4.527 10,272,536 +0.14(+3.23%)
Aug 24, 2004 4.485 4.503 4.338 4.385 10,788,996 -0.06(-1.46%)
Aug 23, 2004 4.409 4.479 4.409 4.450 6,988,839 +0.05(+1.07%)
Aug 20, 2004 4.320 4.409 4.303 4.403 7,633,227 +0.05(+1.08%)
Aug 19, 2004 4.367 4.403 4.297 4.356 13,838,724 +0.04(+0.82%)
Aug 18, 2004 4.185 4.338 4.161 4.320 13,835,331 +0.21(+5.01%)
Aug 17, 2004 4.143 4.191 4.102 4.114 5,111,836 +0.00(+0.00%)
Aug 16, 2004 4.037 4.114 4.037 4.114 5,674,445 +0.06(+1.60%)
Aug 13, 2004 4.085 4.102 4.031 4.049 9,066,727 +0.02(+0.44%)
Aug 12, 2004 4.067 4.073 3.978 4.031 12,154,290 -0.06(-1.44%)
Aug 11, 2004 4.102 4.185 4.020 4.090 14,548,941 -0.11(-2.53%)
Aug 10, 2004 4.155 4.208 4.120 4.197 8,432,519 +0.13(+3.19%)
Aug 09, 2004 4.096 4.138 4.067 4.067 8,090,983 +0.01(+0.29%)
Aug 06, 2004 4.179 4.197 4.020 4.055 14,054,877 -0.14(-3.37%)
Aug 05, 2004 4.297 4.320 4.197 4.197 14,356,372 +0.00(+0.00%)
Aug 04, 2004 4.155 4.214 4.149 4.197 8,132,042 +0.01(+0.28%)
Aug 03, 2004 4.226 4.267 4.149 4.185 13,949,176 -0.01(-0.14%)
Aug 02, 2004 4.179 4.197 4.114 4.191 8,319,522 -0.01(-0.14%)
Jul 30, 2004 4.197 4.226 4.149 4.197 9,862,795 +0.06(+1.57%)
Jul 29, 2004 4.120 4.149 4.055 4.132 17,043,526 +0.14(+3.54%)
Jul 28, 2004 4.096 4.185 3.902 3.990 13,593,388 -0.05(-1.17%)
Jul 27, 2004 3.990 4.049 3.949 4.037 16,389,297 +0.12(+3.16%)
Jul 26, 2004 3.984 3.990 3.890 3.914 13,400,818 -0.05(-1.19%)
Jul 23, 2004 4.208 4.208 3.896 3.961 27,323,696 -0.29(-6.80%)
Jul 22, 2004 4.149 4.261 4.120 4.250 14,960,209 +0.14(+3.30%)
Jul 21, 2004 4.273 4.291 4.079 4.114 15,185,185 -0.07(-1.69%)
Jul 20, 2004 4.049 4.191 4.049 4.185 12,019,746 +0.09(+2.16%)
Jul 19, 2004 4.161 4.167 4.008 4.096 12,860,266 -0.04(-0.86%)
Jul 16, 2004 4.303 4.308 4.132 4.132 11,360,088 -0.05(-1.27%)
Jul 15, 2004 4.273 4.273 4.167 4.185 16,907,454 -0.04(-0.84%)
Jul 14, 2004 4.373 4.379 4.191 4.220 22,218,986 -0.28(-6.16%)
Jul 13, 2004 4.468 4.532 4.456 4.497 4,523,777 +0.02(+0.53%)
Jul 12, 2004 4.509 4.515 4.420 4.474 9,562,488 -0.15(-3.31%)
Jul 09, 2004 4.633 4.692 4.609 4.627 7,213,985 +0.06(+1.29%)
Jul 08, 2004 4.615 4.615 4.521 4.568 5,367,182 -0.05(-1.15%)
Jul 07, 2004 4.438 4.639 4.438 4.621 13,258,979 +0.20(+4.53%)
Jul 06, 2004 4.574 4.580 4.297 4.420 13,744,220 -0.18(-3.97%)
Jul 02, 2004 4.644 4.656 4.574 4.603 5,778,280 -0.08(-1.76%)
Jul 01, 2004 4.857 4.863 4.639 4.686 15,061,160 -0.21(-4.33%)
Jun 30, 2004 4.792 4.921 4.786 4.898 10,099,308 +0.10(+2.09%)
Jun 29, 2004 4.650 4.809 4.639 4.798 12,246,757 +0.18(+3.96%)
Jun 28, 2004 4.715 4.774 4.580 4.615 6,762,846 -0.08(-1.76%)
Jun 25, 2004 4.627 4.709 4.597 4.697 9,998,527 +0.11(+2.31%)
Jun 24, 2004 4.686 4.727 4.574 4.591 14,054,538 -0.06(-1.39%)
Jun 23, 2004 4.550 4.662 4.503 4.656 14,677,717 +0.18(+3.95%)
Jun 22, 2004 4.362 4.479 4.308 4.479 13,664,648 +0.21(+4.83%)
Jun 21, 2004 4.415 4.438 4.273 4.273 9,820,548 -0.09(-2.03%)
Jun 18, 2004 4.273 4.450 4.238 4.362 10,854,147 +0.01(+0.27%)
Jun 17, 2004 4.403 4.409 4.303 4.350 19,859,286 -0.04(-0.94%)
Jun 16, 2004 4.527 4.538 4.356 4.391 16,914,580 -0.18(-3.87%)
Jun 15, 2004 4.521 4.574 4.497 4.568 18,535,898 +0.11(+2.38%)
Jun 14, 2004 4.621 4.969 4.426 4.462 22,991,640 -0.23(-4.96%)
Jun 10, 2004 4.777 4.782 4.669 4.694 19,351,864 -0.08(-1.73%)
Jun 09, 2004 4.963 4.963 4.772 4.777 23,437,240 -0.22(-4.35%)
Jun 08, 2004 5.015 5.041 4.953 4.994 10,865,840 -0.02(-0.31%)
Jun 07, 2004 4.948 5.010 4.891 5.010 15,279,640 +0.18(+3.75%)
Jun 04, 2004 4.870 4.927 4.813 4.829 14,745,613 +0.02(+0.43%)
Jun 03, 2004 4.850 4.886 4.808 4.808 14,866,499 -0.22(-4.32%)
Jun 02, 2004 5.010 5.108 4.974 5.025 8,637,083 -0.11(-2.21%)
Jun 01, 2004 5.160 5.165 5.118 5.139 11,399,287 -0.11(-2.07%)
May 28, 2004 5.191 5.248 5.139 5.248 8,028,203 +0.06(+1.10%)
May 27, 2004 5.093 5.243 5.093 5.191 14,088,378 +0.10(+2.03%)
May 26, 2004 4.974 5.087 4.969 5.087 14,072,518 +0.14(+2.93%)
May 25, 2004 4.860 4.948 4.798 4.943 15,787,169 +0.08(+1.70%)
May 24, 2004 4.860 4.912 4.839 4.860 10,641,475 +0.00(+0.00%)
May 21, 2004 4.860 4.912 4.839 4.860 9,427,003 +0.05(+1.08%)
May 20, 2004 4.850 4.886 4.803 4.808 8,193,962 -0.04(-0.75%)
May 19, 2004 4.906 4.994 4.824 4.844 20,177,758 +0.11(+2.29%)
May 18, 2004 4.689 4.751 4.684 4.736 13,348,747 +0.09(+2.00%)
May 17, 2004 4.596 4.751 4.576 4.643 17,162,952 -0.23(-4.67%)
May 14, 2004 4.901 4.932 4.844 4.870 10,657,529 -0.12(-2.48%)
May 13, 2004 4.989 5.046 4.943 4.994 10,456,567 -0.02(-0.31%)
May 12, 2004 5.062 5.098 4.886 5.010 17,002,414 -0.06(-1.12%)
May 11, 2004 4.994 5.067 4.896 5.067 16,316,748 +0.23(+4.70%)
May 10, 2004 4.860 4.881 4.751 4.839 17,264,690 -0.11(-2.19%)
May 07, 2004 4.901 5.046 4.901 4.948 17,129,296 +0.06(+1.27%)
May 06, 2004 4.974 4.979 4.881 4.886 23,501,648 -0.10(-2.07%)
May 05, 2004 4.937 5.041 4.886 4.989 17,926,952 -0.12(-2.33%)
May 04, 2004 5.051 5.144 5.015 5.108 10,369,722 +0.14(+2.92%)
May 03, 2004 5.093 5.108 4.943 4.963 13,416,831 +0.04(+0.73%)
Apr 30, 2004 5.093 5.129 4.912 4.927 18,833,504 -0.22(-4.32%)
Apr 29, 2004 5.263 5.274 5.062 5.149 16,866,636 -0.15(-2.83%)
Apr 28, 2004 5.480 5.480 5.274 5.299 16,500,301 -0.22(-3.94%)
Apr 27, 2004 5.672 5.687 5.511 5.517 8,570,935 -0.14(-2.47%)
Apr 26, 2004 5.791 5.822 5.646 5.656 9,207,280 -0.16(-2.76%)
Apr 23, 2004 5.677 5.832 5.646 5.816 16,770,506 +0.23(+4.07%)
Apr 22, 2004 5.517 5.615 5.444 5.589 14,987,772 +0.14(+2.66%)
Apr 21, 2004 5.377 5.465 5.372 5.444 11,442,226 +0.14(+2.73%)
Apr 20, 2004 5.470 5.511 5.294 5.299 10,485,773 -0.04(-0.77%)
Apr 19, 2004 5.248 5.377 5.244 5.341 7,939,037 +0.00(+0.00%)
Apr 16, 2004 5.336 5.387 5.289 5.341 7,798,036 -0.07(-1.34%)
Apr 15, 2004 5.480 5.517 5.341 5.413 10,164,312 -0.14(-2.60%)
Apr 14, 2004 5.532 5.610 5.470 5.558 12,619,561 +0.07(+1.32%)
Apr 13, 2004 5.517 5.532 5.465 5.486 8,919,861 -0.03(-0.47%)
Apr 12, 2004 5.455 5.532 5.439 5.511 4,614,568 +0.09(+1.72%)
Apr 08, 2004 5.558 5.558 5.398 5.418 6,210,654 -0.08(-1.41%)
Apr 07, 2004 5.610 5.610 5.413 5.496 8,433,414 -0.07(-1.21%)
Apr 06, 2004 5.584 5.651 5.532 5.563 9,268,207 -0.03(-0.55%)
Apr 05, 2004 5.496 5.594 5.496 5.594 8,902,646 +0.15(+2.75%)
Apr 02, 2004 5.455 5.480 5.351 5.444 12,742,575 +0.11(+2.04%)
Apr 01, 2004 5.470 5.470 5.315 5.336 13,200,009 -0.06(-1.15%)
Mar 31, 2004 5.418 5.418 5.320 5.398 7,287,605 -0.02(-0.29%)
Mar 30, 2004 5.299 5.423 5.289 5.413 9,684,055 +0.04(+0.77%)
Mar 29, 2004 5.455 5.537 5.351 5.372 17,629,670 +0.21(+4.11%)
Mar 26, 2004 5.263 5.263 5.113 5.160 20,194,200 -0.16(-2.92%)
Mar 25, 2004 5.299 5.377 5.268 5.315 23,070,520 +0.02(+0.29%)
Mar 24, 2004 5.134 5.336 5.129 5.299 20,991,662 +0.18(+3.54%)
Mar 23, 2004 4.974 5.144 4.937 5.118 33,060,176 +0.31(+6.45%)
Mar 22, 2004 4.860 4.963 4.788 4.808 30,989,442 -0.45(-8.64%)
Mar 19, 2004 5.351 5.351 5.217 5.263 15,421,996 -0.10(-1.93%)
Mar 18, 2004 5.367 5.413 5.284 5.367 11,008,776 +0.05(+0.97%)
Mar 17, 2004 5.377 5.403 5.232 5.315 14,220,869 +0.03(+0.59%)
Mar 16, 2004 5.351 5.398 5.248 5.284 6,584,337 -0.02(-0.29%)
Mar 15, 2004 5.253 5.325 5.243 5.299 15,687,752 -0.15(-2.75%)
Mar 12, 2004 5.289 5.501 5.289 5.449 13,855,116 +0.20(+3.74%)
Mar 11, 2004 5.325 5.367 5.217 5.253 26,585,892 -0.12(-2.31%)
Mar 10, 2004 5.439 5.475 5.336 5.377 12,129,440 -0.14(-2.53%)
Mar 09, 2004 5.584 5.625 5.470 5.517 13,243,528 -0.06(-1.02%)
Mar 08, 2004 5.770 5.801 5.532 5.573 13,866,528 -0.22(-3.75%)
Mar 05, 2004 5.739 5.853 5.677 5.791 12,057,295 -0.04(-0.62%)
Mar 04, 2004 5.687 5.842 5.687 5.827 9,911,708 +0.14(+2.45%)
Mar 03, 2004 5.739 5.775 5.646 5.687 12,556,314 -0.10(-1.79%)
Mar 02, 2004 5.713 5.853 5.682 5.791 20,193,232 +0.16(+2.85%)
Mar 01, 2004 5.465 5.641 5.455 5.630 13,770,786 +0.26(+4.81%)
Feb 27, 2004 5.429 5.449 5.351 5.372 9,255,828 -0.05(-0.95%)
Feb 26, 2004 5.403 5.486 5.367 5.423 8,136,130 -0.05(-0.85%)
Feb 25, 2004 5.403 5.517 5.361 5.470 7,972,499 +0.09(+1.63%)
Feb 24, 2004 5.315 5.392 5.279 5.382 9,133,588 +0.06(+1.07%)
Feb 23, 2004 5.434 5.460 5.274 5.325 17,787,886 -0.06(-1.06%)
Feb 20, 2004 5.439 5.486 5.382 5.382 9,334,162 -0.06(-1.14%)
Feb 19, 2004 5.584 5.599 5.429 5.444 9,996,812 -0.06(-1.03%)
Feb 18, 2004 5.599 5.630 5.480 5.501 10,082,690 -0.08(-1.39%)
Feb 17, 2004 5.584 5.594 5.511 5.579 7,178,711 +0.08(+1.51%)
Feb 13, 2004 5.661 5.687 5.475 5.496 10,243,420 -0.13(-2.39%)
Feb 12, 2004 5.677 5.739 5.625 5.630 5,054,207 -0.05(-0.82%)
Feb 11, 2004 5.687 5.718 5.610 5.677 8,149,089 -0.03(-0.45%)
Feb 10, 2004 5.672 5.739 5.646 5.703 4,992,507 +0.05(+0.82%)
Feb 09, 2004 5.791 5.811 5.625 5.656 7,540,016 -0.06(-1.08%)
Feb 06, 2004 5.558 5.765 5.542 5.718 11,023,669 +0.21(+3.85%)
Feb 05, 2004 5.429 5.522 5.398 5.506 7,995,709 +0.17(+3.20%)
Feb 04, 2004 5.475 5.480 5.336 5.336 12,869,457 -0.20(-3.55%)
Feb 03, 2004 5.584 5.625 5.527 5.532 10,236,457 -0.11(-2.01%)
Feb 02, 2004 5.765 5.775 5.635 5.646 8,891,428 -0.13(-2.33%)
Jan 30, 2004 5.703 5.780 5.666 5.780 14,385,275 +0.11(+2.01%)
Jan 29, 2004 5.832 5.899 5.548 5.666 25,209,530 -0.12(-2.14%)
Jan 28, 2004 5.920 5.997 5.780 5.791 14,833,424 -0.04(-0.71%)
Jan 27, 2004 5.977 5.992 5.816 5.832 11,485,358 -0.09(-1.48%)
Jan 26, 2004 5.703 5.930 5.703 5.920 10,513,045 +0.23(+4.09%)
Jan 23, 2004 5.863 5.884 5.687 5.687 8,449,081 -0.18(-3.00%)
Jan 22, 2004 5.946 5.972 5.765 5.863 12,082,053 -0.07(-1.22%)
Jan 21, 2004 6.034 6.034 5.904 5.935 12,681,455 -0.08(-1.29%)
Jan 20, 2004 5.997 6.028 5.946 6.013 17,274,554 +0.15(+2.56%)
Jan 16, 2004 5.749 5.873 5.692 5.863 19,028,276 +0.18(+3.09%)
Jan 15, 2004 5.630 5.744 5.584 5.687 11,509,535 +0.06(+1.01%)
Jan 14, 2004 5.610 5.703 5.584 5.630 10,933,343 +0.08(+1.40%)
Jan 13, 2004 5.739 5.754 5.537 5.553 22,132,248 -0.23(-3.94%)
Jan 12, 2004 5.920 5.920 5.770 5.780 11,503,539 -0.09(-1.50%)
Jan 09, 2004 5.842 5.920 5.801 5.868 16,056,987 +0.08(+1.34%)
Jan 08, 2004 5.739 5.791 5.646 5.791 16,190,832 +0.20(+3.61%)
Jan 07, 2004 5.604 5.610 5.429 5.589 16,293,731 -0.06(-1.01%)
Jan 06, 2004 5.635 5.646 5.537 5.646 11,887,474 +0.01(+0.09%)
Jan 05, 2004 5.584 5.661 5.563 5.641 13,115,292 +0.12(+2.15%)
Jan 02, 2004 5.418 5.563 5.377 5.522 15,743,070 +0.23(+4.30%)
Dec 31, 2003 5.258 5.315 5.237 5.294 7,792,233 +0.06(+1.19%)
Dec 30, 2003 5.227 5.294 5.212 5.232 9,452,341 +0.05(+1.00%)
Dec 29, 2003 5.160 5.196 5.124 5.180 8,277,906 +0.08(+1.52%)
Dec 26, 2003 5.170 5.170 5.093 5.103 1,753,721 -0.01(-0.10%)
Dec 24, 2003 5.144 5.165 5.067 5.108 4,005,881 -0.04(-0.70%)
Dec 23, 2003 5.186 5.212 5.082 5.144 8,116,208 -0.02(-0.40%)
Dec 22, 2003 5.118 5.222 5.139 5.165 13,553,190 +0.05(+0.91%)
Dec 19, 2003 5.067 5.129 5.020 5.118 21,773,844 +0.06(+1.23%)
Dec 18, 2003 4.963 5.087 4.943 5.056 18,483,804 +0.17(+3.49%)
Dec 17, 2003 4.984 5.036 4.865 4.886 26,226,328 -0.18(-3.57%)
Dec 16, 2003 5.160 5.196 4.989 5.067 22,823,332 -0.08(-1.61%)
Dec 15, 2003 5.222 5.403 5.129 5.149 14,305,587 -0.07(-1.39%)
Dec 12, 2003 5.351 5.377 5.196 5.222 12,600,220 -0.13(-2.42%)
Dec 11, 2003 5.196 5.351 5.191 5.351 22,991,604 +0.26(+5.08%)
Dec 10, 2003 5.170 5.217 5.036 5.093 29,676,520 -0.14(-2.67%)
Dec 09, 2003 5.429 5.455 5.206 5.232 27,536,930 -0.23(-4.17%)
Dec 08, 2003 5.532 5.599 5.434 5.460 11,431,974 -0.12(-2.13%)
Dec 05, 2003 5.610 5.666 5.563 5.579 6,630,177 -0.18(-3.14%)
Dec 04, 2003 5.868 5.873 5.697 5.760 12,014,743 -0.03(-0.54%)
Dec 03, 2003 5.909 5.925 5.749 5.791 13,858,017 -0.05(-0.88%)
Dec 02, 2003 5.801 5.920 5.791 5.842 21,829,550 +0.11(+1.99%)
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.