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

Taiwan Semiconductor ADR (NY: TSM )

173.24 +0.80 (+0.46%)
Streaming Delayed Price Updated: 11:43 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 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%)
Dec 01, 2003 5.620 5.744 5.635 5.729 14,901,121 +0.11(+1.93%)
Nov 28, 2003 5.532 5.625 5.532 5.620 3,502,801 -0.03(-0.46%)
Nov 26, 2003 5.697 5.708 5.594 5.646 13,778,716 -0.01(-0.09%)
Nov 25, 2003 5.646 5.718 5.635 5.651 16,677,279 +0.02(+0.37%)
Nov 24, 2003 5.941 5.941 5.517 5.630 11,159,448 +0.10(+1.78%)
Nov 21, 2003 5.439 5.527 5.465 5.532 7,790,106 +0.09(+1.71%)
Nov 20, 2003 5.465 5.532 5.429 5.439 11,783,415 -0.09(-1.68%)
Nov 19, 2003 5.522 5.579 5.480 5.532 11,958,265 +0.01(+0.19%)
Nov 18, 2003 5.610 5.651 5.542 5.522 10,815,164 +0.02(+0.28%)
Nov 17, 2003 5.625 5.625 5.408 5.506 20,322,630 -0.12(-2.11%)
Nov 14, 2003 5.677 5.729 5.589 5.625 12,323,051 -0.05(-0.91%)
Nov 13, 2003 5.692 5.739 5.646 5.677 14,560,705 -0.01(-0.18%)
Nov 12, 2003 5.491 5.775 5.563 5.687 29,575,556 +0.20(+3.58%)
Nov 11, 2003 5.429 5.599 5.418 5.491 51,673,956 -0.08(-1.39%)
Nov 10, 2003 5.904 5.739 5.563 5.568 35,810,388 -0.34(-5.69%)
Nov 07, 2003 5.697 6.070 5.697 5.904 9,730,282 +0.02(+0.35%)
Nov 06, 2003 6.023 6.039 5.889 5.884 14,815,050 -0.13(-2.23%)
Nov 05, 2003 5.935 6.018 5.853 6.018 13,214,128 +0.11(+1.93%)
Nov 04, 2003 5.935 5.951 5.853 5.904 14,103,078 -0.03(-0.52%)
Nov 03, 2003 5.718 5.946 5.832 5.935 14,485,686 +0.22(+3.80%)
Oct 31, 2003 5.894 5.853 5.677 5.718 13,051,077 -0.18(-2.98%)
Oct 30, 2003 6.013 6.121 5.899 5.894 13,135,407 -0.12(-1.98%)
Oct 29, 2003 5.961 6.023 5.904 6.013 21,981,188 +0.04(+0.61%)
Oct 28, 2003 5.760 5.997 5.754 5.977 27,854,134 +0.58(+10.73%)
Oct 27, 2003 5.470 5.563 5.387 5.398 15,849,256 -0.03(-0.48%)
Oct 24, 2003 5.418 5.429 5.346 5.423 12,256,129 -0.01(-0.10%)
Oct 23, 2003 5.439 5.563 5.398 5.429 12,954,561 -0.11(-1.96%)
Oct 22, 2003 5.625 5.630 5.475 5.537 13,019,550 -0.20(-3.43%)
Oct 21, 2003 5.739 5.744 5.646 5.734 17,054,638 -0.04(-0.72%)
Oct 20, 2003 5.791 5.847 5.729 5.775 13,921,071 +0.03(+0.54%)
Oct 17, 2003 5.920 5.941 5.723 5.744 12,303,129 -0.25(-4.14%)
Oct 16, 2003 5.935 5.972 5.935 5.992 12,907,754 +0.09(+1.49%)
Oct 15, 2003 6.013 6.152 5.889 5.904 13,103,880 -0.11(-1.81%)
Oct 14, 2003 5.997 6.044 5.925 6.013 9,365,689 -0.12(-1.94%)
Oct 13, 2003 6.101 6.308 6.075 6.132 9,694,113 +0.06(+1.02%)
Oct 10, 2003 5.894 6.121 5.889 6.070 12,790,156 +0.20(+3.44%)
Oct 09, 2003 5.997 6.013 5.837 5.868 14,197,272 -0.06(-0.96%)
Oct 08, 2003 5.816 5.977 5.816 5.925 13,955,887 -0.16(-2.55%)
Oct 07, 2003 6.194 6.127 5.816 6.080 9,709,780 -0.11(-1.84%)
Oct 06, 2003 6.189 6.246 6.173 6.194 7,634,984 +0.01(+0.08%)
Oct 03, 2003 6.080 6.463 6.075 6.189 18,683,798 +0.31(+5.28%)
Oct 02, 2003 5.822 5.878 5.806 5.878 12,445,679 +0.19(+3.36%)
Oct 01, 2003 5.599 5.713 5.610 5.687 10,921,738 +0.09(+1.57%)
Sep 30, 2003 5.635 5.635 5.527 5.599 14,940,771 -0.10(-1.81%)
Sep 29, 2003 5.610 5.734 5.620 5.703 10,150,386 +0.09(+1.66%)
Sep 26, 2003 5.604 5.666 5.563 5.610 8,684,471 +0.01(+0.09%)
Sep 25, 2003 5.687 5.697 5.563 5.604 8,706,907 -0.06(-1.00%)
Sep 24, 2003 5.837 5.878 5.646 5.661 10,125,435 -0.18(-3.01%)
Sep 23, 2003 5.832 5.868 5.822 5.837 7,308,495 +0.05(+0.80%)
Sep 22, 2003 5.987 5.873 5.760 5.791 8,869,959 -0.20(-3.28%)
Sep 19, 2003 6.059 6.018 5.930 5.987 10,567,396 -0.07(-1.19%)
Sep 18, 2003 6.028 6.096 6.028 6.059 12,988,796 +0.03(+0.51%)
Sep 17, 2003 6.049 6.116 6.003 6.028 10,112,863 -0.02(-0.34%)
Sep 16, 2003 5.842 6.106 5.832 6.049 29,342,100 +0.21(+3.54%)
Sep 15, 2003 6.049 6.065 5.822 5.842 33,844,292 -0.39(-6.22%)
Sep 12, 2003 6.220 6.277 6.116 6.230 9,783,279 -0.07(-1.07%)
Sep 11, 2003 6.075 6.359 6.059 6.297 13,916,623 +0.21(+3.48%)
Sep 10, 2003 5.718 6.344 5.718 6.085 17,238,772 -0.37(-5.69%)
Sep 09, 2003 6.633 6.638 6.390 6.452 14,588,944 -0.23(-3.41%)
Sep 08, 2003 6.540 6.685 6.463 6.680 12,627,491 +0.33(+5.13%)
Sep 05, 2003 6.204 6.489 6.189 6.354 13,668,081 +0.20(+3.28%)
Sep 04, 2003 6.085 6.209 6.070 6.152 11,220,375 +0.07(+1.19%)
Sep 03, 2003 6.256 6.256 6.075 6.080 8,970,343 -0.18(-2.89%)
Sep 02, 2003 6.090 6.261 6.090 6.261 10,576,293 +0.17(+2.80%)
Aug 29, 2003 6.101 6.132 6.075 6.090 6,365,582 +0.04(+0.68%)
Aug 28, 2003 6.163 6.178 6.008 6.049 10,472,621 -0.05(-0.85%)
Aug 27, 2003 5.925 6.152 5.904 6.101 15,703,225 +0.18(+2.97%)
Aug 26, 2003 5.816 5.941 5.780 5.925 15,742,683 +0.01(+0.09%)
Aug 25, 2003 5.925 6.018 5.822 5.920 9,484,448 -0.01(-0.09%)
Aug 22, 2003 6.080 6.189 5.920 5.925 26,927,856 +0.03(+0.44%)
Aug 21, 2003 5.713 5.946 5.703 5.899 18,640,472 +0.24(+4.20%)
Aug 20, 2003 5.584 5.661 5.506 5.661 11,004,907 +0.03(+0.55%)
Aug 19, 2003 5.537 5.641 5.517 5.630 18,028,498 +0.09(+1.68%)
Aug 18, 2003 5.274 5.542 5.274 5.537 15,813,861 +0.24(+4.49%)
Aug 15, 2003 5.403 5.403 5.222 5.299 7,941,939 +0.05(+0.89%)
Aug 14, 2003 5.196 5.325 5.160 5.253 13,678,912 +0.08(+1.50%)
Aug 13, 2003 5.093 5.227 5.072 5.175 13,009,105 +0.17(+3.41%)
Aug 12, 2003 4.963 5.015 4.901 5.005 10,334,134 +0.08(+1.68%)
Aug 11, 2003 4.912 4.958 4.891 4.922 9,916,351 +0.04(+0.85%)
Aug 08, 2003 5.160 5.165 4.819 4.881 20,020,124 -0.29(-5.60%)
Aug 07, 2003 5.165 5.175 5.118 5.170 14,031,900 +0.00(+0.00%)
Aug 06, 2003 5.124 5.170 5.067 5.170 13,027,480 +0.05(+0.91%)
Aug 05, 2003 5.113 5.201 5.098 5.124 15,282,541 -0.11(-2.17%)
Aug 04, 2003 5.243 5.268 5.155 5.237 12,174,700 +0.02(+0.30%)
Aug 01, 2003 5.222 5.227 5.165 5.222 11,211,478 +0.05(+1.00%)
Jul 31, 2003 5.093 5.222 4.896 5.170 24,633,144 +0.27(+5.49%)
Jul 30, 2003 4.963 4.963 4.875 4.901 14,263,808 -0.10(-1.96%)
Jul 29, 2003 4.653 5.093 4.653 5.000 13,246,623 -0.13(-2.62%)
Jul 28, 2003 5.093 5.222 4.788 5.134 14,551,034 +0.04(+0.81%)
Jul 25, 2003 5.067 5.098 4.963 5.093 11,686,513 -0.01(-0.10%)
Jul 24, 2003 5.429 5.429 5.067 5.098 27,674,256 -0.11(-2.09%)
Jul 23, 2003 5.144 5.237 5.098 5.206 11,389,229 +0.10(+1.92%)
Jul 22, 2003 5.093 5.108 4.994 5.108 13,415,283 +0.15(+3.02%)
Jul 21, 2003 5.067 5.082 4.906 4.958 19,921,674 -0.14(-2.74%)
Jul 18, 2003 5.165 5.170 5.031 5.098 13,506,963 -0.03(-0.60%)
Jul 17, 2003 5.170 5.212 5.077 5.129 14,030,159 -0.26(-4.80%)
Jul 16, 2003 5.429 5.429 5.289 5.387 14,499,778 +0.04(+0.77%)
Jul 15, 2003 5.377 5.387 5.248 5.346 17,774,732 -0.02(-0.39%)
Jul 14, 2003 5.418 5.522 5.367 5.367 21,250,068 +0.14(+2.67%)
Jul 11, 2003 5.253 5.294 5.217 5.227 12,205,066 +0.06(+1.10%)
Jul 10, 2003 5.274 5.284 5.170 5.170 38,909,912 -0.32(-5.84%)
Jul 09, 2003 5.470 5.527 5.392 5.491 61,317,780 +0.08(+1.43%)
Jul 08, 2003 5.532 5.568 5.392 5.413 39,683,196 -0.30(-5.25%)
Jul 07, 2003 5.646 5.723 5.625 5.713 28,643,860 +0.53(+10.19%)
Jul 03, 2003 5.208 5.237 5.151 5.185 9,180,364 -0.05(-1.01%)
Jul 02, 2003 5.108 5.237 5.060 5.237 17,771,864 +0.26(+5.19%)
Jul 01, 2003 4.825 4.979 4.825 4.979 9,695,491 +0.15(+3.17%)
Jun 30, 2003 4.859 4.878 4.811 4.825 8,371,327 +0.06(+1.20%)
Jun 27, 2003 4.797 4.821 4.739 4.768 7,998,247 -0.03(-0.60%)
Jun 26, 2003 4.782 4.854 4.763 4.797 12,192,789 +0.00(+0.00%)
Jun 25, 2003 4.802 4.907 4.787 4.797 9,938,223 +0.02(+0.50%)
Jun 24, 2003 4.816 4.873 4.763 4.773 9,933,627 -0.08(-1.58%)
Jun 23, 2003 4.983 5.003 4.816 4.849 11,650,089 -0.18(-3.62%)
Jun 20, 2003 5.122 5.141 5.012 5.031 8,074,075 -0.07(-1.31%)
Jun 19, 2003 5.103 5.204 5.027 5.098 10,641,560 -0.00(-0.09%)
Jun 18, 2003 4.955 5.146 4.907 5.103 14,141,120 +0.03(+0.57%)
Jun 17, 2003 4.864 5.089 4.835 5.074 13,517,997 +0.21(+4.33%)
Jun 16, 2003 4.773 4.892 4.739 4.864 9,905,218 +0.08(+1.60%)
Jun 13, 2003 4.969 4.969 4.778 4.787 9,691,313 -0.18(-3.57%)
Jun 12, 2003 5.027 5.050 4.945 4.964 13,436,529 +0.09(+1.77%)
Jun 11, 2003 4.787 4.897 4.720 4.878 19,094,564 -0.10(-1.92%)
Jun 10, 2003 4.988 5.012 4.835 4.974 9,790,328 +0.07(+1.37%)
Jun 09, 2003 5.050 5.050 4.864 4.907 18,359,476 -0.19(-3.67%)
Jun 06, 2003 5.218 5.371 5.079 5.094 27,885,972 +0.03(+0.66%)
Jun 05, 2003 4.840 5.074 4.787 5.060 19,590,264 +0.22(+4.55%)
Jun 04, 2003 4.596 4.878 4.581 4.840 21,209,174 +0.27(+5.97%)
Jun 03, 2003 4.658 4.730 4.486 4.567 27,330,948 -0.31(-6.29%)
Jun 02, 2003 5.003 5.074 4.873 4.873 21,938,832 +0.02(+0.39%)
May 30, 2003 4.763 4.873 4.701 4.854 29,891,540 +0.21(+4.54%)
May 29, 2003 4.557 4.706 4.543 4.644 16,180,528 +0.11(+2.43%)
May 28, 2003 4.332 4.572 4.332 4.533 19,613,034 +0.17(+3.84%)
May 27, 2003 4.160 4.390 4.141 4.366 14,116,262 +0.23(+5.56%)
May 23, 2003 4.213 4.218 4.103 4.136 8,528,205 -0.04(-1.03%)
May 22, 2003 4.069 4.194 4.045 4.179 12,191,535 +0.15(+3.68%)
May 21, 2003 3.973 4.055 3.973 4.031 11,305,418 -0.02(-0.59%)
May 20, 2003 4.107 4.127 4.007 4.055 12,280,314 -0.01(-0.35%)
May 19, 2003 4.141 4.194 4.050 4.069 11,673,902 -0.22(-5.03%)
May 16, 2003 4.404 4.404 4.237 4.285 9,771,318 -0.12(-2.72%)
May 15, 2003 4.294 4.404 4.285 4.404 15,893,720 +0.08(+1.88%)
May 14, 2003 4.289 4.342 4.174 4.323 21,756,052 +0.03(+0.67%)
May 13, 2003 4.261 4.304 4.165 4.294 14,984,624 +0.03(+0.79%)
May 12, 2003 4.107 4.265 4.093 4.261 13,071,178 +0.08(+1.95%)
May 09, 2003 4.093 4.213 4.026 4.179 17,915,372 +0.24(+6.08%)
May 08, 2003 3.997 4.088 3.921 3.940 12,418,601 -0.15(-3.63%)
May 07, 2003 4.093 4.136 4.040 4.088 11,045,766 -0.08(-1.84%)
May 06, 2003 4.218 4.218 4.088 4.165 17,933,754 -0.05(-1.25%)
May 05, 2003 4.241 4.289 4.122 4.218 9,888,715 -0.02(-0.56%)
May 02, 2003 4.088 4.285 4.060 4.241 18,447,000 +0.17(+4.11%)
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.