Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

160.01 -1.93 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.014 4.064 3.963 4.002 6,213,468 -0.03(-0.70%)
Sep 29, 2004 4.002 4.053 3.986 4.030 7,806,350 +0.05(+1.27%)
Sep 28, 2004 4.008 4.025 3.941 3.980 6,927,580 -0.03(-0.84%)
Sep 27, 2004 3.958 4.036 3.952 4.014 8,078,044 -0.07(-1.78%)
Sep 24, 2004 4.143 4.197 4.047 4.086 12,998,690 -0.16(-3.70%)
Sep 23, 2004 4.176 4.260 4.143 4.243 7,880,383 +0.07(+1.61%)
Sep 22, 2004 4.271 4.283 4.148 4.176 9,350,708 -0.17(-3.87%)
Sep 21, 2004 4.322 4.361 4.294 4.344 7,193,566 +0.06(+1.44%)
Sep 20, 2004 4.193 4.311 4.193 4.283 9,628,825 +0.06(+1.33%)
Sep 17, 2004 4.143 4.238 4.137 4.227 4,571,528 +0.07(+1.62%)
Sep 16, 2004 4.176 4.243 4.154 4.159 4,642,529 +0.00(+0.00%)
Sep 15, 2004 4.221 4.221 4.137 4.159 7,376,241 -0.09(-2.11%)
Sep 14, 2004 4.243 4.294 4.199 4.249 12,224,816 -0.02(-0.52%)
Sep 13, 2004 4.350 4.445 4.255 4.271 21,343,970 -0.01(-0.13%)
Sep 10, 2004 4.187 4.350 4.154 4.277 20,677,310 +0.17(+4.09%)
Sep 09, 2004 4.030 4.143 4.014 4.109 11,824,322 +0.15(+3.82%)
Sep 08, 2004 3.929 3.997 3.929 3.958 4,645,562 -0.03(-0.70%)
Sep 07, 2004 4.081 4.081 3.969 3.986 8,228,074 +0.03(+0.71%)
Sep 03, 2004 4.053 4.098 3.958 3.958 18,802,210 -0.31(-7.23%)
Sep 02, 2004 4.120 4.288 4.103 4.266 9,749,419 +0.07(+1.60%)
Sep 01, 2004 4.232 4.299 4.159 4.199 8,896,873 -0.03(-0.79%)
Aug 31, 2004 4.238 4.243 4.137 4.232 8,729,361 -0.03(-0.79%)
Aug 30, 2004 4.311 4.311 4.238 4.266 9,124,148 -0.04(-1.04%)
Aug 27, 2004 4.344 4.344 4.249 4.311 6,644,647 -0.01(-0.13%)
Aug 26, 2004 4.356 4.367 4.299 4.316 9,086,328 +0.01(+0.26%)
Aug 25, 2004 4.199 4.311 4.182 4.305 10,801,053 +0.13(+3.23%)
Aug 24, 2004 4.266 4.283 4.126 4.171 11,344,085 -0.06(-1.46%)
Aug 23, 2004 4.193 4.260 4.193 4.232 7,348,412 +0.04(+1.07%)
Aug 20, 2004 4.109 4.193 4.092 4.187 8,025,953 +0.04(+1.08%)
Aug 19, 2004 4.154 4.187 4.086 4.143 14,550,720 +0.03(+0.82%)
Aug 18, 2004 3.980 4.126 3.958 4.109 14,547,152 +0.20(+5.01%)
Aug 17, 2004 3.941 3.986 3.901 3.913 5,374,837 +0.00(+0.00%)
Aug 16, 2004 3.840 3.913 3.840 3.913 5,966,392 +0.06(+1.60%)
Aug 13, 2004 3.885 3.901 3.834 3.851 9,533,205 +0.02(+0.44%)
Aug 12, 2004 3.868 3.873 3.784 3.834 12,779,622 -0.06(-1.44%)
Aug 11, 2004 3.901 3.980 3.823 3.890 15,297,477 -0.10(-2.53%)
Aug 10, 2004 3.952 4.002 3.918 3.991 8,866,368 +0.12(+3.19%)
Aug 09, 2004 3.896 3.935 3.868 3.868 8,507,261 +0.01(+0.29%)
Aug 06, 2004 3.974 3.991 3.823 3.857 14,777,994 -0.13(-3.37%)
Aug 05, 2004 4.086 4.109 3.991 3.991 15,095,000 +0.00(+0.00%)
Aug 04, 2004 3.952 4.008 3.946 3.991 8,550,432 +0.01(+0.28%)
Aug 03, 2004 4.019 4.058 3.946 3.980 14,666,854 -0.01(-0.14%)
Aug 02, 2004 3.974 3.991 3.913 3.986 8,747,558 -0.01(-0.14%)
Jul 30, 2004 3.991 4.019 3.946 3.991 10,370,231 +0.06(+1.57%)
Jul 29, 2004 3.918 3.946 3.857 3.929 17,920,406 +0.13(+3.54%)
Jul 28, 2004 3.896 3.980 3.711 3.795 14,292,762 -0.04(-1.17%)
Jul 27, 2004 3.795 3.851 3.756 3.840 17,232,518 +0.12(+3.16%)
Jul 26, 2004 3.789 3.795 3.700 3.722 14,090,284 -0.04(-1.19%)
Jul 23, 2004 4.002 4.002 3.705 3.767 28,729,488 -0.27(-6.80%)
Jul 22, 2004 3.946 4.053 3.918 4.042 15,729,905 +0.13(+3.30%)
Jul 21, 2004 4.064 4.081 3.879 3.913 15,966,456 -0.07(-1.69%)
Jul 20, 2004 3.851 3.986 3.851 3.980 12,638,156 +0.08(+2.16%)
Jul 19, 2004 3.958 3.963 3.812 3.896 13,521,920 -0.03(-0.86%)
Jul 16, 2004 4.092 4.098 3.929 3.929 11,944,559 -0.05(-1.27%)
Jul 15, 2004 4.064 4.064 3.963 3.980 17,777,334 -0.03(-0.84%)
Jul 14, 2004 4.159 4.165 3.986 4.014 23,362,142 -0.26(-6.16%)
Jul 13, 2004 4.249 4.311 4.238 4.277 4,756,523 +0.02(+0.53%)
Jul 12, 2004 4.288 4.294 4.204 4.255 10,054,473 -0.15(-3.31%)
Jul 09, 2004 4.406 4.462 4.384 4.400 7,585,141 +0.06(+1.29%)
Jul 08, 2004 4.389 4.389 4.299 4.344 5,643,321 -0.05(-1.15%)
Jul 07, 2004 4.221 4.412 4.221 4.395 13,941,147 +0.19(+4.53%)
Jul 06, 2004 4.350 4.356 4.086 4.204 14,451,354 -0.17(-3.97%)
Jul 02, 2004 4.417 4.428 4.350 4.378 6,075,570 -0.08(-1.76%)
Jul 01, 2004 4.619 4.625 4.412 4.456 15,836,049 -0.20(-4.33%)
Jun 30, 2004 4.557 4.681 4.552 4.658 10,618,912 +0.10(+2.09%)
Jun 29, 2004 4.423 4.574 4.412 4.563 12,876,847 +0.17(+3.96%)
Jun 28, 2004 4.484 4.541 4.356 4.389 7,110,791 -0.08(-1.76%)
Jun 25, 2004 4.400 4.479 4.372 4.468 10,512,946 +0.10(+2.31%)
Jun 24, 2004 4.456 4.496 4.350 4.367 14,777,637 -0.06(-1.39%)
Jun 23, 2004 4.327 4.434 4.283 4.428 15,432,879 +0.17(+3.95%)
Jun 22, 2004 4.148 4.260 4.098 4.260 14,367,687 +0.20(+4.83%)
Jun 21, 2004 4.199 4.221 4.064 4.064 10,325,811 -0.08(-2.03%)
Jun 18, 2004 4.064 4.232 4.030 4.148 11,412,588 +0.01(+0.27%)
Jun 17, 2004 4.187 4.193 4.092 4.137 20,881,036 -0.04(-0.94%)
Jun 16, 2004 4.305 4.316 4.143 4.176 17,784,828 -0.17(-3.87%)
Jun 15, 2004 4.299 4.350 4.277 4.344 19,489,562 +0.10(+2.38%)
Jun 14, 2004 4.395 4.725 4.210 4.243 24,174,550 -0.22(-4.96%)
Jun 10, 2004 4.543 4.548 4.440 4.465 20,347,512 -0.08(-1.73%)
Jun 09, 2004 4.720 4.720 4.539 4.543 24,643,080 -0.21(-4.35%)
Jun 08, 2004 4.770 4.794 4.711 4.750 11,424,885 -0.01(-0.31%)
Jun 07, 2004 4.706 4.765 4.652 4.765 16,065,774 +0.17(+3.75%)
Jun 04, 2004 4.632 4.686 4.578 4.593 15,504,271 +0.02(+0.43%)
Jun 03, 2004 4.612 4.647 4.573 4.573 15,631,377 -0.21(-4.32%)
Jun 02, 2004 4.765 4.858 4.730 4.779 9,081,460 -0.11(-2.21%)
Jun 01, 2004 4.907 4.912 4.868 4.888 11,985,778 -0.10(-2.07%)
May 28, 2004 4.937 4.991 4.888 4.991 8,441,253 +0.05(+1.10%)
May 27, 2004 4.843 4.986 4.843 4.937 14,813,222 +0.10(+2.03%)
May 26, 2004 4.730 4.838 4.725 4.838 14,796,546 +0.14(+2.93%)
May 25, 2004 4.622 4.706 4.563 4.701 16,599,415 +0.08(+1.70%)
May 24, 2004 4.622 4.671 4.602 4.622 11,188,976 +0.00(+0.00%)
May 21, 2004 4.622 4.671 4.602 4.622 9,912,020 +0.05(+1.08%)
May 20, 2004 4.612 4.647 4.568 4.573 8,615,540 -0.03(-0.75%)
May 19, 2004 4.666 4.750 4.588 4.607 21,215,900 +0.10(+2.29%)
May 18, 2004 4.460 4.519 4.455 4.504 14,035,538 +0.09(+2.00%)
May 17, 2004 4.371 4.519 4.352 4.416 18,045,982 -0.22(-4.67%)
May 14, 2004 4.661 4.691 4.607 4.632 11,205,856 -0.12(-2.48%)
May 13, 2004 4.745 4.799 4.701 4.750 10,994,555 -0.01(-0.31%)
May 12, 2004 4.814 4.848 4.647 4.765 17,877,186 -0.05(-1.12%)
May 11, 2004 4.750 4.819 4.657 4.819 17,156,240 +0.22(+4.70%)
May 10, 2004 4.622 4.642 4.519 4.602 18,152,954 -0.10(-2.19%)
May 07, 2004 4.661 4.799 4.661 4.706 18,010,596 +0.06(+1.27%)
May 06, 2004 4.730 4.735 4.642 4.647 24,710,802 -0.10(-2.07%)
May 05, 2004 4.696 4.794 4.647 4.745 18,849,290 -0.11(-2.33%)
May 04, 2004 4.804 4.893 4.770 4.858 10,903,242 +0.14(+2.92%)
May 03, 2004 4.843 4.858 4.701 4.720 14,107,124 +0.03(+0.73%)
Apr 30, 2004 4.843 4.878 4.671 4.686 19,802,482 -0.21(-4.32%)
Apr 29, 2004 5.006 5.016 4.814 4.897 17,734,420 -0.14(-2.83%)
Apr 28, 2004 5.212 5.212 5.016 5.040 17,349,238 -0.21(-3.94%)
Apr 27, 2004 5.394 5.409 5.242 5.247 9,011,907 -0.13(-2.47%)
Apr 26, 2004 5.507 5.537 5.370 5.379 9,680,992 -0.15(-2.76%)
Apr 23, 2004 5.399 5.547 5.370 5.532 17,633,346 +0.22(+4.07%)
Apr 22, 2004 5.247 5.340 5.178 5.315 15,758,890 +0.14(+2.66%)
Apr 21, 2004 5.114 5.197 5.109 5.178 12,030,926 +0.14(+2.73%)
Apr 20, 2004 5.202 5.242 5.035 5.040 11,025,264 -0.04(-0.77%)
Apr 19, 2004 4.991 5.114 4.987 5.079 8,347,499 +0.00(+0.00%)
Apr 16, 2004 5.075 5.124 5.030 5.079 8,199,243 -0.07(-1.34%)
Apr 15, 2004 5.212 5.247 5.079 5.148 10,687,264 -0.14(-2.60%)
Apr 14, 2004 5.261 5.335 5.202 5.286 13,268,835 +0.07(+1.32%)
Apr 13, 2004 5.247 5.261 5.197 5.217 9,378,786 -0.02(-0.47%)
Apr 12, 2004 5.188 5.261 5.173 5.242 4,851,986 +0.09(+1.72%)
Apr 08, 2004 5.286 5.286 5.134 5.153 6,530,190 -0.07(-1.41%)
Apr 07, 2004 5.335 5.335 5.148 5.227 8,867,312 -0.06(-1.21%)
Apr 06, 2004 5.311 5.374 5.261 5.291 9,745,054 -0.03(-0.55%)
Apr 05, 2004 5.227 5.320 5.227 5.320 9,360,686 +0.14(+2.75%)
Apr 02, 2004 5.188 5.212 5.089 5.178 13,398,178 +0.10(+2.03%)
Apr 01, 2004 5.202 5.202 5.055 5.075 13,879,146 -0.06(-1.15%)
Mar 31, 2004 5.153 5.153 5.060 5.134 7,662,551 -0.01(-0.29%)
Mar 30, 2004 5.040 5.158 5.030 5.148 10,182,298 +0.04(+0.77%)
Mar 29, 2004 5.188 5.266 5.089 5.109 18,536,712 +0.20(+4.11%)
Mar 26, 2004 5.006 5.006 4.863 4.907 21,233,186 -0.15(-2.92%)
Mar 25, 2004 5.040 5.114 5.011 5.055 24,257,492 +0.01(+0.29%)
Mar 24, 2004 4.883 5.075 4.878 5.040 22,071,678 +0.17(+3.54%)
Mar 23, 2004 4.730 4.893 4.696 4.868 34,761,116 +0.30(+6.45%)
Mar 22, 2004 4.622 4.720 4.553 4.573 32,583,842 -0.43(-8.64%)
Mar 19, 2004 5.089 5.089 4.961 5.006 16,215,454 -0.10(-1.93%)
Mar 18, 2004 5.104 5.148 5.025 5.104 11,575,175 +0.05(+0.97%)
Mar 17, 2004 5.114 5.138 4.976 5.055 14,952,530 +0.03(+0.59%)
Mar 16, 2004 5.089 5.134 4.991 5.025 6,923,100 -0.01(-0.29%)
Mar 15, 2004 4.996 5.065 4.986 5.040 16,494,883 -0.14(-2.75%)
Mar 12, 2004 5.030 5.232 5.030 5.183 14,567,959 +0.19(+3.74%)
Mar 11, 2004 5.065 5.104 4.961 4.996 27,953,730 -0.12(-2.31%)
Mar 10, 2004 5.173 5.207 5.075 5.114 12,753,497 -0.13(-2.53%)
Mar 09, 2004 5.311 5.350 5.202 5.247 13,924,905 -0.05(-1.02%)
Mar 08, 2004 5.488 5.517 5.261 5.301 14,579,957 -0.21(-3.75%)
Mar 05, 2004 5.458 5.566 5.399 5.507 12,677,640 -0.03(-0.62%)
Mar 04, 2004 5.409 5.556 5.409 5.542 10,421,664 +0.13(+2.45%)
Mar 03, 2004 5.458 5.492 5.370 5.409 13,202,333 -0.10(-1.79%)
Mar 02, 2004 5.433 5.566 5.404 5.507 21,232,170 +0.15(+2.85%)
Mar 01, 2004 5.197 5.365 5.188 5.355 14,479,289 +0.25(+4.81%)
Feb 27, 2004 5.163 5.183 5.089 5.109 9,732,038 -0.05(-0.95%)
Feb 26, 2004 5.138 5.217 5.104 5.158 8,554,733 -0.04(-0.85%)
Feb 25, 2004 5.138 5.247 5.099 5.202 8,382,682 +0.08(+1.63%)
Feb 24, 2004 5.055 5.129 5.020 5.119 9,603,509 +0.05(+1.07%)
Feb 23, 2004 5.168 5.193 5.016 5.065 18,703,068 -0.05(-1.06%)
Feb 20, 2004 5.173 5.217 5.119 5.119 9,814,403 -0.06(-1.14%)
Feb 19, 2004 5.311 5.325 5.163 5.178 10,511,146 -0.05(-1.03%)
Feb 18, 2004 5.325 5.355 5.212 5.232 10,601,442 -0.07(-1.39%)
Feb 17, 2004 5.311 5.320 5.242 5.306 7,548,054 +0.08(+1.51%)
Feb 13, 2004 5.384 5.409 5.207 5.227 10,770,442 -0.13(-2.39%)
Feb 12, 2004 5.399 5.458 5.350 5.355 5,314,245 -0.04(-0.82%)
Feb 11, 2004 5.409 5.438 5.335 5.399 8,568,359 -0.02(-0.45%)
Feb 10, 2004 5.394 5.458 5.370 5.424 5,249,370 +0.04(+0.82%)
Feb 09, 2004 5.507 5.527 5.350 5.379 7,927,948 -0.06(-1.09%)
Feb 06, 2004 5.286 5.483 5.271 5.438 11,590,834 +0.20(+3.85%)
Feb 05, 2004 5.163 5.252 5.134 5.237 8,407,087 +0.16(+3.20%)
Feb 04, 2004 5.207 5.212 5.075 5.075 13,531,588 -0.19(-3.55%)
Feb 03, 2004 5.311 5.350 5.256 5.261 10,763,121 -0.11(-2.01%)
Feb 02, 2004 5.483 5.492 5.360 5.370 9,348,890 -0.13(-2.33%)
Jan 30, 2004 5.424 5.497 5.389 5.497 15,125,394 +0.11(+2.01%)
Jan 29, 2004 5.547 5.610 5.276 5.389 26,506,554 -0.12(-2.14%)
Jan 28, 2004 5.630 5.704 5.497 5.507 15,596,601 -0.04(-0.71%)
Jan 27, 2004 5.684 5.699 5.532 5.547 12,076,277 -0.08(-1.48%)
Jan 26, 2004 5.424 5.640 5.424 5.630 11,053,939 +0.22(+4.09%)
Jan 23, 2004 5.576 5.596 5.409 5.409 8,883,784 -0.17(-3.00%)
Jan 22, 2004 5.655 5.679 5.483 5.576 12,703,671 -0.07(-1.22%)
Jan 21, 2004 5.738 5.738 5.615 5.645 13,333,913 -0.07(-1.29%)
Jan 20, 2004 5.704 5.733 5.655 5.719 18,163,326 +0.14(+2.56%)
Jan 16, 2004 5.468 5.586 5.414 5.576 20,007,276 +0.17(+3.09%)
Jan 15, 2004 5.355 5.463 5.311 5.409 12,101,698 +0.05(+1.01%)
Jan 14, 2004 5.335 5.424 5.311 5.355 11,495,861 +0.07(+1.40%)
Jan 13, 2004 5.458 5.473 5.266 5.281 23,270,948 -0.22(-3.94%)
Jan 12, 2004 5.630 5.630 5.488 5.497 12,095,394 -0.08(-1.50%)
Jan 09, 2004 5.556 5.630 5.517 5.581 16,883,116 +0.07(+1.34%)
Jan 08, 2004 5.458 5.507 5.370 5.507 17,023,848 +0.19(+3.61%)
Jan 07, 2004 5.330 5.335 5.163 5.315 17,132,040 -0.05(-1.01%)
Jan 06, 2004 5.360 5.370 5.266 5.370 12,499,082 +0.00(+0.09%)
Jan 05, 2004 5.311 5.384 5.291 5.365 13,790,071 +0.11(+2.15%)
Jan 02, 2004 5.153 5.291 5.114 5.252 16,553,047 +0.22(+4.30%)
Dec 31, 2003 5.001 5.055 4.981 5.035 8,193,142 +0.06(+1.19%)
Dec 30, 2003 4.971 5.035 4.957 4.976 9,938,661 +0.05(+1.00%)
Dec 29, 2003 4.907 4.942 4.873 4.927 8,703,803 +0.07(+1.52%)
Dec 26, 2003 4.917 4.917 4.843 4.853 1,843,950 -0.00(-0.10%)
Dec 24, 2003 4.893 4.912 4.819 4.858 4,211,983 -0.03(-0.70%)
Dec 23, 2003 4.932 4.957 4.834 4.893 8,533,786 -0.02(-0.40%)
Dec 22, 2003 4.868 4.966 4.888 4.912 14,250,499 +0.04(+0.91%)
Dec 19, 2003 4.819 4.878 4.775 4.868 22,894,104 +0.06(+1.23%)
Dec 18, 2003 4.720 4.838 4.701 4.809 19,434,792 +0.16(+3.49%)
Dec 17, 2003 4.740 4.789 4.627 4.647 27,575,668 -0.17(-3.57%)
Dec 16, 2003 4.907 4.942 4.745 4.819 23,997,586 -0.08(-1.61%)
Dec 15, 2003 4.966 5.138 4.878 4.897 15,041,606 -0.07(-1.39%)
Dec 12, 2003 5.089 5.114 4.942 4.966 13,248,498 -0.12(-2.42%)
Dec 11, 2003 4.942 5.089 4.937 5.089 24,174,518 +0.25(+5.08%)
Dec 10, 2003 4.917 4.961 4.789 4.843 31,203,370 -0.13(-2.67%)
Dec 09, 2003 5.163 5.188 4.952 4.976 28,953,698 -0.22(-4.17%)
Dec 08, 2003 5.261 5.325 5.168 5.193 12,020,147 -0.11(-2.13%)
Dec 05, 2003 5.335 5.389 5.291 5.306 6,971,299 -0.17(-3.14%)
Dec 04, 2003 5.581 5.586 5.419 5.478 12,632,899 -0.03(-0.54%)
Dec 03, 2003 5.620 5.635 5.468 5.507 14,571,009 -0.05(-0.88%)
Dec 02, 2003 5.517 5.630 5.507 5.556 22,952,674 +0.11(+1.99%)
Dec 01, 2003 5.345 5.463 5.360 5.448 15,667,780 +0.10(+1.93%)
Nov 28, 2003 5.261 5.350 5.261 5.345 3,683,019 -0.02(-0.46%)
Nov 26, 2003 5.419 5.429 5.320 5.370 14,487,628 -0.00(-0.09%)
Nov 25, 2003 5.370 5.438 5.360 5.374 17,535,322 +0.02(+0.37%)
Nov 24, 2003 5.650 5.650 5.247 5.355 11,733,600 +0.09(+1.78%)
Nov 21, 2003 5.173 5.256 5.197 5.261 8,190,905 +0.09(+1.71%)
Nov 20, 2003 5.197 5.261 5.163 5.173 12,389,669 -0.09(-1.68%)
Nov 19, 2003 5.252 5.306 5.212 5.261 12,573,515 +0.01(+0.19%)
Nov 18, 2003 5.335 5.374 5.271 5.252 11,371,602 +0.01(+0.28%)
Nov 17, 2003 5.350 5.350 5.143 5.237 21,368,224 -0.11(-2.11%)
Nov 14, 2003 5.399 5.448 5.315 5.350 12,957,070 -0.05(-0.91%)
Nov 13, 2003 5.414 5.458 5.370 5.399 15,309,850 -0.01(-0.18%)
Nov 12, 2003 5.222 5.492 5.291 5.409 31,097,212 +0.19(+3.58%)
Nov 11, 2003 5.163 5.325 5.153 5.222 54,332,568 -0.07(-1.39%)
Nov 10, 2003 5.615 5.458 5.291 5.296 37,652,824 -0.32(-5.69%)
Nov 07, 2003 5.419 5.773 5.419 5.615 10,230,903 +0.02(+0.35%)
Nov 06, 2003 5.728 5.743 5.601 5.596 15,577,281 -0.13(-2.23%)
Nov 05, 2003 5.645 5.724 5.566 5.724 13,893,992 +0.11(+1.93%)
Nov 04, 2003 5.645 5.660 5.566 5.615 14,828,678 -0.03(-0.52%)
Nov 03, 2003 5.438 5.655 5.547 5.645 15,230,971 +0.21(+3.80%)
Oct 31, 2003 5.606 5.566 5.399 5.438 13,722,552 -0.17(-2.98%)
Oct 30, 2003 5.719 5.822 5.610 5.606 13,811,221 -0.11(-1.98%)
Oct 29, 2003 5.669 5.728 5.615 5.719 23,112,116 +0.03(+0.61%)
Oct 28, 2003 5.478 5.704 5.473 5.684 29,287,224 +0.55(+10.73%)
Oct 27, 2003 5.202 5.291 5.124 5.134 16,664,697 -0.02(-0.48%)
Oct 24, 2003 5.153 5.163 5.084 5.158 12,886,704 -0.00(-0.10%)
Oct 23, 2003 5.173 5.291 5.134 5.163 13,621,071 -0.10(-1.96%)
Oct 22, 2003 5.350 5.355 5.207 5.266 13,689,403 -0.19(-3.43%)
Oct 21, 2003 5.458 5.463 5.370 5.453 17,932,094 -0.04(-0.72%)
Oct 20, 2003 5.507 5.561 5.448 5.492 14,637,307 +0.03(+0.54%)
Oct 17, 2003 5.630 5.650 5.443 5.463 12,936,123 -0.24(-4.14%)
Oct 16, 2003 5.645 5.679 5.645 5.699 13,571,855 +0.08(+1.49%)
Oct 15, 2003 5.719 5.851 5.601 5.615 13,778,072 -0.10(-1.81%)
Oct 14, 2003 5.704 5.748 5.635 5.719 9,847,552 -0.11(-1.94%)
Oct 13, 2003 5.802 5.999 5.778 5.832 10,192,873 +0.06(+1.02%)
Oct 10, 2003 5.606 5.822 5.601 5.773 13,448,207 +0.19(+3.44%)
Oct 09, 2003 5.704 5.719 5.551 5.581 14,927,719 -0.05(-0.96%)
Oct 08, 2003 5.532 5.684 5.532 5.635 14,673,914 -0.15(-2.55%)
Oct 07, 2003 5.891 5.827 5.532 5.783 10,209,346 -0.11(-1.84%)
Oct 06, 2003 5.886 5.940 5.871 5.891 8,027,803 +0.00(+0.08%)
Oct 03, 2003 5.783 6.146 5.778 5.886 19,645,076 +0.30(+5.28%)
Oct 02, 2003 5.537 5.591 5.522 5.591 13,086,006 +0.18(+3.36%)
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.