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

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
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 (%)
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.