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

Taiwan Semiconductor ADR (NY: TSM )

141.11 -1.72 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Aug 02, 2004 4.188 4.205 4.123 4.199 8,302,055 -0.01(-0.14%)
Jul 30, 2004 4.205 4.235 4.158 4.205 9,842,088 +0.06(+1.57%)
Jul 29, 2004 4.129 4.158 4.064 4.140 17,007,744 +0.14(+3.54%)
Jul 28, 2004 4.105 4.194 3.910 3.999 13,564,850 -0.05(-1.17%)
Jul 27, 2004 3.999 4.058 3.957 4.046 16,354,889 +0.12(+3.16%)
Jul 26, 2004 3.993 3.999 3.898 3.922 13,372,684 -0.05(-1.19%)
Jul 23, 2004 4.217 4.217 3.904 3.969 27,266,332 -0.29(-6.80%)
Jul 22, 2004 4.158 4.270 4.129 4.258 14,928,801 +0.14(+3.29%)
Jul 21, 2004 4.282 4.300 4.087 4.123 15,153,304 -0.07(-1.69%)
Jul 20, 2004 4.058 4.199 4.058 4.194 11,994,511 +0.09(+2.16%)
Jul 19, 2004 4.170 4.176 4.016 4.105 12,833,266 -0.04(-0.86%)
Jul 16, 2004 4.312 4.318 4.140 4.140 11,336,238 -0.05(-1.27%)
Jul 15, 2004 4.282 4.282 4.176 4.194 16,871,958 -0.04(-0.84%)
Jul 14, 2004 4.383 4.388 4.199 4.229 22,172,338 -0.28(-6.16%)
Jul 13, 2004 4.477 4.542 4.465 4.507 4,514,280 +0.02(+0.53%)
Jul 12, 2004 4.518 4.524 4.430 4.483 9,542,412 -0.15(-3.31%)
Jul 09, 2004 4.642 4.701 4.619 4.636 7,198,839 +0.06(+1.29%)
Jul 08, 2004 4.625 4.625 4.530 4.577 5,355,913 -0.05(-1.15%)
Jul 07, 2004 4.447 4.648 4.447 4.631 13,231,142 +0.20(+4.53%)
Jul 06, 2004 4.583 4.589 4.306 4.430 13,715,365 -0.18(-3.97%)
Jul 02, 2004 4.654 4.666 4.583 4.613 5,766,149 -0.08(-1.76%)
Jul 01, 2004 4.867 4.873 4.648 4.696 15,029,540 -0.21(-4.33%)
Jun 30, 2004 4.802 4.932 4.796 4.908 10,078,105 +0.10(+2.09%)
Jun 29, 2004 4.660 4.820 4.648 4.808 12,221,046 +0.18(+3.96%)
Jun 28, 2004 4.725 4.784 4.589 4.625 6,748,647 -0.08(-1.76%)
Jun 25, 2004 4.636 4.719 4.607 4.707 9,977,535 +0.11(+2.31%)
Jun 24, 2004 4.696 4.737 4.583 4.601 14,025,031 -0.06(-1.39%)
Jun 23, 2004 4.560 4.672 4.512 4.666 14,646,902 +0.18(+3.95%)
Jun 22, 2004 4.371 4.489 4.318 4.489 13,635,959 +0.21(+4.83%)
Jun 21, 2004 4.424 4.447 4.282 4.282 9,799,930 -0.09(-2.03%)
Jun 18, 2004 4.282 4.459 4.247 4.371 10,831,359 +0.01(+0.27%)
Jun 17, 2004 4.412 4.418 4.312 4.359 19,817,592 -0.04(-0.94%)
Jun 16, 2004 4.536 4.548 4.365 4.400 16,879,068 -0.18(-3.87%)
Jun 15, 2004 4.530 4.583 4.507 4.577 18,496,984 +0.11(+2.38%)
Jun 14, 2004 4.631 4.979 4.436 4.471 22,943,370 -0.23(-4.96%)
Jun 10, 2004 4.787 4.792 4.678 4.704 19,311,236 -0.08(-1.73%)
Jun 09, 2004 4.974 4.974 4.782 4.787 23,388,034 -0.22(-4.35%)
Jun 08, 2004 5.026 5.051 4.963 5.005 10,843,028 -0.02(-0.31%)
Jun 07, 2004 4.958 5.020 4.901 5.020 15,247,561 +0.18(+3.75%)
Jun 04, 2004 4.881 4.938 4.824 4.839 14,714,655 +0.02(+0.43%)
Jun 03, 2004 4.860 4.896 4.818 4.818 14,835,288 -0.22(-4.32%)
Jun 02, 2004 5.020 5.119 4.984 5.036 8,618,950 -0.11(-2.21%)
Jun 01, 2004 5.171 5.176 5.129 5.150 11,375,355 -0.11(-2.07%)
May 28, 2004 5.202 5.259 5.150 5.259 8,011,348 +0.06(+1.10%)
May 27, 2004 5.103 5.254 5.103 5.202 14,058,800 +0.10(+2.03%)
May 26, 2004 4.984 5.098 4.979 5.098 14,042,973 +0.15(+2.93%)
May 25, 2004 4.870 4.958 4.808 4.953 15,754,025 +0.08(+1.70%)
May 24, 2004 4.870 4.922 4.849 4.870 10,619,134 +0.00(+0.00%)
May 21, 2004 4.870 4.922 4.849 4.870 9,407,211 +0.05(+1.08%)
May 20, 2004 4.860 4.896 4.813 4.818 8,176,760 -0.04(-0.75%)
May 19, 2004 4.917 5.005 4.834 4.855 20,135,396 +0.11(+2.29%)
May 18, 2004 4.699 4.761 4.694 4.746 13,320,723 +0.09(+2.00%)
May 17, 2004 4.606 4.761 4.585 4.653 17,126,918 -0.23(-4.67%)
May 14, 2004 4.912 4.943 4.855 4.881 10,635,154 -0.12(-2.48%)
May 13, 2004 5.000 5.057 4.953 5.005 10,434,614 -0.02(-0.31%)
May 12, 2004 5.072 5.108 4.896 5.020 16,966,720 -0.06(-1.12%)
May 11, 2004 5.005 5.077 4.906 5.077 16,282,492 +0.23(+4.70%)
May 10, 2004 4.870 4.891 4.761 4.849 17,228,444 -0.11(-2.19%)
May 07, 2004 4.912 5.057 4.912 4.958 17,093,334 +0.06(+1.27%)
May 06, 2004 4.984 4.989 4.891 4.896 23,452,308 -0.10(-2.07%)
May 05, 2004 4.948 5.051 4.896 5.000 17,889,316 -0.12(-2.33%)
May 04, 2004 5.062 5.155 5.026 5.119 10,347,952 +0.15(+2.92%)
May 03, 2004 5.103 5.119 4.953 4.974 13,388,663 +0.04(+0.73%)
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%)
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.