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

Taiwan Semiconductor ADR (NY: TSM )

171.17 -1.27 (-0.74%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Apr 28, 2006 6.591 6.640 6.461 6.486 15,873,855 -0.12(-1.87%)
Apr 27, 2006 6.498 6.659 6.442 6.609 27,846,708 +0.04(+0.66%)
Apr 26, 2006 6.702 6.733 6.541 6.566 25,751,266 +0.09(+1.43%)
Apr 25, 2006 6.597 6.628 6.455 6.473 19,879,888 -0.14(-2.06%)
Apr 24, 2006 6.653 6.659 6.517 6.609 17,596,520 -0.07(-1.11%)
Apr 21, 2006 6.789 6.808 6.647 6.684 14,982,548 -0.05(-0.74%)
Apr 20, 2006 6.770 6.808 6.733 6.733 12,997,953 +0.02(+0.28%)
Apr 19, 2006 6.752 6.808 6.702 6.715 11,296,617 -0.04(-0.55%)
Apr 18, 2006 6.653 6.758 6.616 6.752 10,262,469 +0.13(+1.96%)
Apr 17, 2006 6.603 6.709 6.554 6.622 13,489,981 +0.09(+1.42%)
Apr 13, 2006 6.430 6.616 6.461 6.529 8,660,670 +0.10(+1.54%)
Apr 12, 2006 6.405 6.498 6.387 6.430 9,480,717 +0.11(+1.76%)
Apr 11, 2006 6.455 6.498 6.300 6.319 13,722,665 -0.16(-2.48%)
Apr 10, 2006 6.498 6.529 6.430 6.480 12,835,075 +0.02(+0.38%)
Apr 07, 2006 6.560 6.622 6.424 6.455 12,702,090 -0.07(-1.14%)
Apr 06, 2006 6.523 6.548 6.461 6.529 11,961,381 +0.04(+0.67%)
Apr 05, 2006 6.411 6.498 6.387 6.486 9,197,942 +0.07(+1.16%)
Apr 04, 2006 6.343 6.411 6.325 6.411 10,800,388 +0.02(+0.39%)
Apr 03, 2006 6.300 6.430 6.294 6.387 13,225,789 +0.16(+2.58%)
Mar 31, 2006 6.263 6.356 6.213 6.226 10,401,432 +0.01(+0.10%)
Mar 30, 2006 6.158 6.251 6.133 6.220 13,366,530 +0.11(+1.82%)
Mar 29, 2006 5.972 6.145 5.972 6.108 13,455,725 +0.19(+3.24%)
Mar 28, 2006 5.972 6.022 5.873 5.916 12,760,745 -0.04(-0.73%)
Mar 27, 2006 6.003 6.034 5.941 5.960 8,819,993 +0.00(+0.00%)
Mar 24, 2006 5.892 5.984 5.885 5.960 6,782,882 +0.08(+1.37%)
Mar 23, 2006 5.879 5.916 5.848 5.879 8,088,171 +0.00(+0.00%)
Mar 22, 2006 5.811 5.923 5.811 5.879 11,536,572 +0.01(+0.11%)
Mar 21, 2006 5.885 5.972 5.867 5.873 9,555,531 +0.01(+0.11%)
Mar 20, 2006 5.991 5.991 5.848 5.867 14,457,233 -0.06(-1.04%)
Mar 17, 2006 5.929 6.083 5.892 5.929 14,149,736 -0.01(-0.21%)
Mar 16, 2006 6.108 6.108 5.935 5.941 15,663,470 -0.22(-3.52%)
Mar 15, 2006 6.108 6.164 6.046 6.158 13,258,752 +0.11(+1.74%)
Mar 14, 2006 5.904 6.059 5.885 6.053 10,135,624 +0.11(+1.77%)
Mar 13, 2006 6.003 6.102 5.929 5.947 13,277,496 -0.02(-0.31%)
Mar 10, 2006 5.941 5.991 5.904 5.966 15,435,635 +0.15(+2.55%)
Mar 09, 2006 5.873 6.009 5.799 5.817 17,512,818 +0.01(+0.11%)
Mar 08, 2006 5.817 5.867 5.762 5.811 17,110,632 -0.04(-0.63%)
Mar 07, 2006 5.960 5.997 5.756 5.848 20,014,166 -0.17(-2.78%)
Mar 06, 2006 6.053 6.127 5.947 6.015 10,420,015 -0.05(-0.82%)
Mar 03, 2006 6.152 6.182 6.065 6.065 14,640,795 -0.09(-1.51%)
Mar 02, 2006 6.220 6.244 6.139 6.158 18,722,126 -0.06(-1.00%)
Mar 01, 2006 6.059 6.232 6.059 6.220 14,737,908 +0.20(+3.29%)
Feb 28, 2006 6.201 6.213 6.003 6.022 15,973,069 -0.18(-2.89%)
Feb 27, 2006 6.164 6.232 6.127 6.201 9,676,559 +0.08(+1.31%)
Feb 24, 2006 6.121 6.145 6.077 6.121 10,970,699 +0.00(+0.00%)
Feb 23, 2006 6.065 6.158 6.046 6.121 17,663,094 -0.01(-0.10%)
Feb 22, 2006 6.220 6.220 6.040 6.127 23,234,892 -0.12(-1.88%)
Feb 21, 2006 6.269 6.288 6.170 6.244 18,636,970 +0.07(+1.10%)
Feb 17, 2006 6.362 6.486 6.145 6.176 7,842,723 -0.11(-1.77%)
Feb 16, 2006 6.251 6.312 6.220 6.288 10,818,485 +0.09(+1.50%)
Feb 15, 2006 6.560 6.560 6.145 6.195 13,508,241 -0.03(-0.50%)
Feb 14, 2006 6.207 6.263 6.133 6.226 24,499,300 +0.08(+1.31%)
Feb 13, 2006 6.312 6.312 6.139 6.145 13,539,265 -0.20(-3.12%)
Feb 10, 2006 6.418 6.418 6.226 6.343 22,930,140 -0.07(-1.16%)
Feb 09, 2006 6.467 6.529 6.393 6.418 17,443,498 -0.05(-0.77%)
Feb 08, 2006 6.405 6.492 6.350 6.467 11,141,818 +0.02(+0.38%)
Feb 07, 2006 6.517 6.517 6.418 6.442 14,750,188 -0.07(-1.14%)
Feb 06, 2006 6.436 6.523 6.393 6.517 12,239,954 +0.15(+2.43%)
Feb 03, 2006 6.238 6.418 6.238 6.362 13,231,767 -0.07(-1.15%)
Feb 02, 2006 6.585 6.616 6.374 6.436 20,989,174 -0.18(-2.71%)
Feb 01, 2006 6.653 6.684 6.541 6.616 13,557,847 -0.07(-1.02%)
Jan 31, 2006 6.770 6.770 6.523 6.684 17,331,682 -0.02(-0.37%)
Jan 30, 2006 6.696 6.727 6.597 6.709 12,114,564 +0.01(+0.18%)
Jan 27, 2006 6.622 6.795 6.585 6.696 22,734,298 +0.21(+3.24%)
Jan 26, 2006 6.251 6.498 6.158 6.486 36,725,680 +0.41(+6.72%)
Jan 25, 2006 6.275 6.294 6.077 6.077 21,007,756 -0.14(-2.19%)
Jan 24, 2006 6.152 6.220 6.145 6.213 17,294,032 +0.14(+2.24%)
Jan 23, 2006 6.139 6.170 6.053 6.077 14,874,448 -0.03(-0.51%)
Jan 20, 2006 6.312 6.331 6.102 6.108 15,197,457 -0.21(-3.33%)
Jan 19, 2006 6.251 6.362 6.251 6.319 17,315,846 +0.16(+2.61%)
Jan 18, 2006 6.083 6.195 6.065 6.158 19,125,120 -0.10(-1.58%)
Jan 17, 2006 6.356 6.381 6.244 6.257 16,256,167 -0.17(-2.70%)
Jan 13, 2006 6.436 6.449 6.325 6.430 12,277,281 -0.03(-0.48%)
Jan 12, 2006 6.560 6.585 6.411 6.461 14,632,554 -0.21(-3.15%)
Jan 11, 2006 6.541 6.709 6.510 6.671 18,879,996 +0.11(+1.60%)
Jan 10, 2006 6.640 6.665 6.529 6.566 17,581,816 -0.20(-2.93%)
Jan 09, 2006 6.795 6.832 6.733 6.764 18,225,250 +0.08(+1.20%)
Jan 06, 2006 6.684 6.721 6.554 6.684 21,100,668 +0.28(+4.35%)
Jan 05, 2006 6.418 6.461 6.370 6.405 8,790,585 +0.11(+1.67%)
Jan 04, 2006 6.282 6.325 6.263 6.300 6,493,644 +0.05(+0.79%)
Jan 03, 2006 6.374 6.374 6.232 6.251 12,659,754 +0.12(+1.92%)
Dec 30, 2005 6.121 6.213 6.034 6.133 5,080,577 +0.01(+0.20%)
Dec 29, 2005 6.139 6.164 6.108 6.121 4,902,510 +0.01(+0.10%)
Dec 28, 2005 6.114 6.145 6.028 6.114 6,376,817 +0.00(+0.00%)
Dec 27, 2005 6.251 6.288 6.108 6.114 5,422,492 -0.13(-2.08%)
Dec 23, 2005 6.164 6.288 6.164 6.244 9,003,070 +0.15(+2.44%)
Dec 22, 2005 6.077 6.145 6.022 6.096 3,955,133 -0.02(-0.40%)
Dec 21, 2005 6.090 6.182 6.059 6.121 13,360,874 +0.12(+2.06%)
Dec 20, 2005 5.997 6.009 5.923 5.997 14,514,919 +0.06(+1.04%)
Dec 19, 2005 6.028 6.077 5.935 5.935 14,095,120 -0.07(-1.13%)
Dec 16, 2005 6.077 6.083 5.984 6.003 10,495,314 -0.01(-0.21%)
Dec 15, 2005 5.972 6.046 5.966 6.015 10,195,572 +0.07(+1.25%)
Dec 14, 2005 6.022 6.028 5.885 5.941 20,389,368 -0.14(-2.34%)
Dec 13, 2005 6.034 6.139 5.991 6.083 12,808,251 +0.00(+0.00%)
Dec 12, 2005 6.077 6.139 6.034 6.083 8,357,050 +0.02(+0.41%)
Dec 09, 2005 6.053 6.065 5.991 6.059 14,475,331 -0.01(-0.20%)
Dec 08, 2005 6.158 6.189 6.028 6.071 18,546,320 -0.06(-0.91%)
Dec 07, 2005 6.182 6.195 6.108 6.127 12,312,022 -0.02(-0.40%)
Dec 06, 2005 6.139 6.220 6.065 6.152 17,506,678 +0.06(+0.91%)
Dec 05, 2005 6.065 6.139 6.028 6.096 16,823,332 +0.09(+1.55%)
Dec 02, 2005 6.053 6.071 5.972 6.003 9,034,902 -0.05(-0.82%)
Dec 01, 2005 5.910 6.170 5.954 6.053 15,846,224 +0.12(+2.09%)
Nov 30, 2005 5.811 5.960 5.811 5.929 19,677,906 +0.17(+3.01%)
Nov 29, 2005 5.755 5.885 5.749 5.755 16,195,734 +0.01(+0.11%)
Nov 28, 2005 5.817 5.879 5.694 5.749 13,095,874 -0.06(-1.07%)
Nov 25, 2005 5.867 5.910 5.755 5.811 6,610,794 -0.06(-0.95%)
Nov 23, 2005 5.817 5.954 5.811 5.867 23,352,526 +0.01(+0.21%)
Nov 22, 2005 5.675 5.867 5.570 5.854 25,012,334 +0.18(+3.16%)
Nov 21, 2005 5.675 5.694 5.644 5.675 7,208,984 +0.03(+0.55%)
Nov 18, 2005 5.576 5.656 5.557 5.644 10,060,487 +0.07(+1.22%)
Nov 17, 2005 5.415 5.576 5.415 5.576 14,292,416 +0.14(+2.62%)
Nov 16, 2005 5.458 5.477 5.403 5.434 14,366,261 -0.06(-1.01%)
Nov 15, 2005 5.452 5.533 5.372 5.489 15,038,619 +0.05(+0.91%)
Nov 14, 2005 5.483 5.483 5.434 5.440 9,563,126 -0.03(-0.57%)
Nov 11, 2005 5.557 5.557 5.452 5.471 14,472,422 -0.02(-0.34%)
Nov 10, 2005 5.477 5.496 5.415 5.489 18,080,630 -0.01(-0.11%)
Nov 09, 2005 5.390 5.508 5.353 5.496 29,300,494 +0.15(+2.90%)
Nov 08, 2005 5.310 5.366 5.279 5.341 11,548,691 +0.02(+0.35%)
Nov 07, 2005 5.310 5.347 5.205 5.322 13,750,296 +0.02(+0.35%)
Nov 04, 2005 5.285 5.328 5.248 5.304 11,938,112 +0.02(+0.47%)
Nov 03, 2005 5.168 5.328 5.161 5.279 27,089,194 +0.08(+1.55%)
Nov 02, 2005 4.994 5.229 4.994 5.198 20,404,880 +0.22(+4.35%)
Nov 01, 2005 4.982 5.007 4.920 4.982 13,955,187 -0.02(-0.37%)
Oct 31, 2005 4.976 5.007 4.963 5.000 12,941,075 +0.06(+1.13%)
Oct 28, 2005 4.883 4.982 4.815 4.945 19,197,672 +0.15(+3.23%)
Oct 27, 2005 4.852 4.852 4.710 4.790 20,517,990 +0.00(+0.00%)
Oct 26, 2005 4.846 4.864 4.778 4.790 12,273,403 -0.08(-1.65%)
Oct 25, 2005 4.889 5.050 4.840 4.870 9,671,388 -0.06(-1.13%)
Oct 24, 2005 4.889 4.939 4.840 4.926 11,318,916 +0.10(+2.05%)
Oct 21, 2005 4.796 4.846 4.734 4.827 11,188,355 +0.10(+2.09%)
Oct 20, 2005 4.728 4.827 4.685 4.728 14,105,784 -0.11(-2.30%)
Oct 19, 2005 4.796 4.846 4.641 4.840 26,017,396 -0.06(-1.14%)
Oct 18, 2005 4.951 4.951 4.870 4.895 8,233,114 -0.02(-0.38%)
Oct 17, 2005 4.889 4.920 4.846 4.914 10,667,079 +0.01(+0.13%)
Oct 14, 2005 4.970 4.988 4.889 4.908 16,558,009 -0.07(-1.37%)
Oct 13, 2005 4.988 5.007 4.889 4.976 16,804,912 +0.00(+0.00%)
Oct 12, 2005 4.951 5.000 4.932 4.976 15,000,969 -0.06(-1.11%)
Oct 11, 2005 5.137 5.137 5.007 5.031 17,064,096 -0.08(-1.57%)
Oct 10, 2005 5.186 5.211 5.106 5.112 21,818,430 -0.10(-1.90%)
Oct 07, 2005 5.186 5.236 5.161 5.211 25,927,070 +0.08(+1.57%)
Oct 06, 2005 5.155 5.242 5.130 5.130 22,274,264 -0.02(-0.48%)
Oct 05, 2005 5.217 5.229 5.155 5.155 15,480,717 -0.04(-0.83%)
Oct 04, 2005 5.260 5.304 5.192 5.198 18,337,390 +0.07(+1.33%)
Oct 03, 2005 5.087 5.143 5.062 5.130 17,344,770 +0.04(+0.85%)
Sep 30, 2005 5.056 5.106 5.025 5.087 22,241,624 +0.11(+2.11%)
Sep 29, 2005 4.889 5.000 4.864 4.982 22,096,036 +0.15(+3.21%)
Sep 28, 2005 4.846 4.926 4.796 4.827 17,129,376 -0.05(-1.02%)
Sep 27, 2005 4.908 4.920 4.840 4.877 14,216,955 -0.07(-1.50%)
Sep 26, 2005 4.951 4.976 4.883 4.951 10,918,668 +0.01(+0.25%)
Sep 23, 2005 4.939 4.951 4.870 4.939 10,134,816 +0.02(+0.50%)
Sep 22, 2005 4.970 4.970 4.840 4.914 27,530,646 -0.12(-2.46%)
Sep 21, 2005 5.143 5.143 4.982 5.038 15,001,292 -0.07(-1.45%)
Sep 20, 2005 5.180 5.205 5.081 5.112 9,541,797 -0.03(-0.60%)
Sep 19, 2005 5.143 5.149 5.099 5.143 14,939,082 +0.04(+0.73%)
Sep 16, 2005 5.217 5.217 5.106 5.106 21,321,232 -0.14(-2.60%)
Sep 15, 2005 5.236 5.260 5.186 5.242 14,701,066 +0.01(+0.12%)
Sep 14, 2005 5.260 5.285 5.211 5.236 17,935,042 -0.02(-0.35%)
Sep 13, 2005 5.217 5.304 5.205 5.254 19,673,542 +0.06(+1.07%)
Sep 12, 2005 5.186 5.242 5.168 5.198 14,914,036 +0.02(+0.48%)
Sep 09, 2005 5.075 5.198 5.062 5.174 25,933,696 +0.08(+1.58%)
Sep 08, 2005 5.069 5.118 5.025 5.093 26,722,880 +0.09(+1.73%)
Sep 07, 2005 5.112 5.112 5.000 5.007 22,912,204 -0.11(-2.06%)
Sep 06, 2005 5.112 5.124 5.081 5.112 19,124,636 +0.00(+0.00%)
Sep 02, 2005 5.112 5.130 5.099 5.112 7,100,075 +0.02(+0.36%)
Sep 01, 2005 5.155 5.217 5.081 5.093 20,499,084 +0.00(+0.00%)
Aug 31, 2005 5.106 5.137 5.025 5.093 21,420,122 +0.04(+0.73%)
Aug 30, 2005 5.075 5.099 5.031 5.056 8,991,436 -0.04(-0.85%)
Aug 29, 2005 5.000 5.118 4.982 5.099 11,936,820 -0.04(-0.72%)
Aug 26, 2005 5.137 5.149 5.087 5.137 13,065,981 +0.04(+0.85%)
Aug 25, 2005 5.093 5.099 5.069 5.093 11,360,282 +0.01(+0.24%)
Aug 24, 2005 5.112 5.130 5.075 5.081 13,712,162 -0.10(-1.91%)
Aug 23, 2005 5.205 5.217 5.161 5.180 11,313,745 -0.04(-0.71%)
Aug 22, 2005 5.192 5.242 5.168 5.217 19,792,146 +0.04(+0.72%)
Aug 19, 2005 5.137 5.186 5.130 5.180 16,433,588 +0.08(+1.58%)
Aug 18, 2005 5.192 5.198 5.087 5.099 15,398,147 -0.14(-2.60%)
Aug 17, 2005 5.180 5.260 5.174 5.236 11,178,498 +0.06(+1.08%)
Aug 16, 2005 5.273 5.279 5.168 5.180 16,668,049 -0.09(-1.76%)
Aug 15, 2005 5.310 5.310 5.260 5.273 9,203,275 -0.05(-0.93%)
Aug 12, 2005 5.316 5.353 5.279 5.322 9,874,502 -0.02(-0.46%)
Aug 11, 2005 5.359 5.397 5.316 5.347 12,154,799 -0.01(-0.12%)
Aug 10, 2005 5.322 5.403 5.316 5.353 16,860,820 +0.04(+0.82%)
Aug 09, 2005 5.335 5.353 5.279 5.310 12,826,834 +0.04(+0.82%)
Aug 08, 2005 5.316 5.316 5.254 5.267 11,784,606 -0.03(-0.58%)
Aug 05, 2005 5.310 5.372 5.291 5.298 46,808,952 -0.06(-1.04%)
Aug 04, 2005 5.446 5.452 5.341 5.353 13,241,301 -0.17(-3.14%)
Aug 03, 2005 5.502 5.539 5.477 5.526 8,477,108 +0.02(+0.45%)
Aug 02, 2005 5.427 5.533 5.427 5.502 19,264,408 +0.17(+3.13%)
Aug 01, 2005 5.316 5.347 5.304 5.335 9,476,193 +0.02(+0.35%)
Jul 29, 2005 5.322 5.353 5.298 5.316 13,140,795 -0.05(-0.92%)
Jul 28, 2005 5.341 5.390 5.335 5.366 17,841,000 +0.05(+0.93%)
Jul 27, 2005 5.322 5.341 5.236 5.316 25,322,256 -0.06(-1.15%)
Jul 26, 2005 5.502 5.502 5.298 5.378 34,138,372 -0.20(-3.55%)
Jul 25, 2005 5.712 5.718 5.564 5.576 10,685,339 -0.12(-2.17%)
Jul 22, 2005 5.774 5.793 5.694 5.700 12,334,159 -0.07(-1.18%)
Jul 21, 2005 5.786 5.854 5.752 5.768 10,223,688 -0.04(-0.64%)
Jul 20, 2005 5.755 5.836 5.681 5.805 17,460,142 +0.05(+0.86%)
Jul 19, 2005 5.725 5.774 5.694 5.755 10,603,415 +0.05(+0.87%)
Jul 18, 2005 5.755 5.811 5.694 5.706 5,445,761 -0.09(-1.50%)
Jul 15, 2005 5.811 5.811 5.700 5.793 9,169,988 -0.01(-0.21%)
Jul 14, 2005 5.793 5.824 5.777 5.805 8,995,314 +0.06(+1.08%)
Jul 13, 2005 5.811 5.811 5.663 5.743 10,285,091 -0.07(-1.28%)
Jul 12, 2005 5.681 5.817 5.681 5.817 10,992,351 +0.14(+2.40%)
Jul 11, 2005 5.681 5.694 5.656 5.681 12,277,766 +0.17(+3.15%)
Jul 08, 2005 5.465 5.514 5.434 5.508 11,873,963 +0.07(+1.25%)
Jul 07, 2005 5.427 5.471 5.372 5.440 11,574,383 -0.11(-2.01%)
Jul 06, 2005 5.539 5.551 5.514 5.551 10,195,895 +0.00(+0.00%)
Jul 05, 2005 5.483 5.557 5.471 5.551 21,572,336 -0.13(-2.29%)
Jul 01, 2005 5.663 5.743 5.638 5.681 6,983,895 +0.04(+0.66%)
Jun 30, 2005 5.644 5.694 5.601 5.644 11,990,305 -0.01(-0.11%)
Jun 29, 2005 5.681 5.687 5.588 5.650 8,891,414 -0.07(-1.30%)
Jun 28, 2005 5.743 5.755 5.706 5.725 14,661,154 +0.00(+0.00%)
Jun 27, 2005 5.755 5.786 5.706 5.725 16,736,399 -0.07(-1.28%)
Jun 24, 2005 5.836 5.848 5.755 5.799 16,809,114 -0.04(-0.64%)
Jun 23, 2005 5.885 5.923 5.830 5.836 13,540,235 +0.01(+0.21%)
Jun 22, 2005 5.904 5.904 5.786 5.824 10,270,063 +0.12(+2.17%)
Jun 21, 2005 5.805 5.805 5.656 5.700 6,306,851 -0.02(-0.32%)
Jun 20, 2005 5.706 5.737 5.694 5.718 9,746,526 +0.04(+0.65%)
Jun 17, 2005 5.706 5.780 5.681 5.681 9,496,876 +0.04(+0.66%)
Jun 16, 2005 5.588 5.669 5.576 5.644 11,869,277 +0.10(+1.79%)
Jun 15, 2005 5.607 5.619 5.496 5.545 10,553,969 -0.02(-0.33%)
Jun 14, 2005 5.601 5.601 5.539 5.564 9,217,171 -0.01(-0.11%)
Jun 13, 2005 5.595 5.725 5.514 5.570 8,167,510 -0.15(-2.58%)
Jun 10, 2005 5.723 5.741 5.688 5.717 7,682,091 -0.03(-0.51%)
Jun 09, 2005 5.629 5.753 5.605 5.747 14,851,284 +0.08(+1.46%)
Jun 08, 2005 5.688 5.735 5.641 5.664 7,171,399 +0.02(+0.31%)
Jun 07, 2005 5.652 5.699 5.624 5.646 8,972,393 -0.05(-0.93%)
Jun 06, 2005 5.635 5.705 5.605 5.699 10,550,277 +0.08(+1.47%)
Jun 03, 2005 5.334 5.694 5.334 5.617 12,295,282 +0.02(+0.42%)
Jun 02, 2005 5.505 5.599 5.487 5.593 12,739,804 +0.11(+2.04%)
Jun 01, 2005 5.375 5.505 5.375 5.481 10,485,465 +0.05(+0.98%)
May 31, 2005 5.375 5.440 5.375 5.428 10,066,393 +0.00(+0.00%)
May 27, 2005 5.434 5.440 5.405 5.428 7,152,905 +0.01(+0.22%)
May 26, 2005 5.428 5.446 5.393 5.417 10,716,888 +0.03(+0.55%)
May 25, 2005 5.422 5.422 5.334 5.387 4,003,584 -0.08(-1.51%)
May 24, 2005 5.434 5.481 5.393 5.470 5,236,200 +0.06(+1.20%)
May 23, 2005 5.381 5.434 5.358 5.405 9,941,180 -0.08(-1.40%)
May 20, 2005 5.481 5.493 5.399 5.481 10,037,041 +0.01(+0.22%)
May 19, 2005 5.375 5.476 5.375 5.470 10,790,353 +0.15(+2.77%)
May 18, 2005 5.322 5.358 5.293 5.322 11,504,982 +0.05(+1.01%)
May 17, 2005 5.216 5.275 5.175 5.269 9,120,680 -0.01(-0.11%)
May 16, 2005 5.275 5.293 5.222 5.275 5,929,960 -0.04(-0.78%)
May 13, 2005 5.204 5.334 5.193 5.316 15,510,433 +0.18(+3.44%)
May 12, 2005 5.234 5.240 5.122 5.140 10,881,463 -0.02(-0.34%)
May 11, 2005 5.193 5.216 5.134 5.157 9,553,665 -0.04(-0.68%)
May 10, 2005 5.246 5.246 5.181 5.193 14,157,355 -0.14(-2.65%)
May 09, 2005 5.328 5.340 5.287 5.334 6,818,156 +0.02(+0.33%)
May 06, 2005 5.352 5.417 5.305 5.316 8,202,114 -0.04(-0.66%)
May 05, 2005 5.299 5.399 5.287 5.352 12,441,872 +0.11(+2.14%)
May 04, 2005 5.151 5.257 5.140 5.240 12,907,942 +0.14(+2.77%)
May 03, 2005 5.157 5.169 5.075 5.098 6,618,291 -0.04(-0.69%)
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.