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

Taiwan Semiconductor ADR (NY: TSM )

134.67 -2.67 (-1.94%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 1, 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 6.605 6.654 6.475 6.499 15,840,529 -0.12(-1.87%)
Apr 27, 2006 6.512 6.673 6.456 6.623 27,788,246 +0.04(+0.66%)
Apr 26, 2006 6.716 6.747 6.555 6.580 25,697,202 +0.09(+1.43%)
Apr 25, 2006 6.611 6.642 6.468 6.487 19,838,150 -0.14(-2.06%)
Apr 24, 2006 6.667 6.673 6.530 6.623 17,559,578 -0.07(-1.11%)
Apr 21, 2006 6.803 6.822 6.661 6.698 14,951,093 -0.05(-0.74%)
Apr 20, 2006 6.785 6.822 6.747 6.747 12,970,665 +0.02(+0.28%)
Apr 19, 2006 6.766 6.822 6.716 6.729 11,272,901 -0.04(-0.55%)
Apr 18, 2006 6.667 6.772 6.630 6.766 10,240,923 +0.13(+1.96%)
Apr 17, 2006 6.617 6.723 6.568 6.636 13,461,660 +0.09(+1.42%)
Apr 13, 2006 6.444 6.630 6.475 6.543 8,642,487 +0.10(+1.54%)
Apr 12, 2006 6.419 6.512 6.400 6.444 9,460,813 +0.11(+1.76%)
Apr 11, 2006 6.468 6.512 6.313 6.332 13,693,855 -0.16(-2.48%)
Apr 10, 2006 6.512 6.543 6.444 6.493 12,808,128 +0.02(+0.38%)
Apr 07, 2006 6.574 6.636 6.437 6.468 12,675,422 -0.07(-1.14%)
Apr 06, 2006 6.537 6.561 6.475 6.543 11,936,269 +0.04(+0.67%)
Apr 05, 2006 6.425 6.512 6.400 6.499 9,178,632 +0.07(+1.16%)
Apr 04, 2006 6.357 6.425 6.338 6.425 10,777,713 +0.02(+0.39%)
Apr 03, 2006 6.313 6.444 6.307 6.400 13,198,022 +0.16(+2.58%)
Mar 31, 2006 6.276 6.369 6.226 6.239 10,379,595 +0.01(+0.10%)
Mar 30, 2006 6.171 6.264 6.146 6.233 13,338,468 +0.11(+1.82%)
Mar 29, 2006 5.985 6.158 5.985 6.121 13,427,476 +0.19(+3.24%)
Mar 28, 2006 5.985 6.034 5.885 5.929 12,733,955 -0.04(-0.73%)
Mar 27, 2006 6.016 6.047 5.954 5.972 8,801,476 +0.00(+0.00%)
Mar 24, 2006 5.904 5.997 5.898 5.972 6,768,642 +0.08(+1.37%)
Mar 23, 2006 5.892 5.929 5.861 5.892 8,071,191 +0.00(+0.00%)
Mar 22, 2006 5.823 5.935 5.823 5.892 11,512,352 +0.01(+0.11%)
Mar 21, 2006 5.898 5.985 5.879 5.885 9,535,470 +0.01(+0.11%)
Mar 20, 2006 6.003 6.003 5.861 5.879 14,426,881 -0.06(-1.04%)
Mar 17, 2006 5.941 6.096 5.904 5.941 14,120,029 -0.01(-0.21%)
Mar 16, 2006 6.121 6.121 5.947 5.954 15,630,586 -0.22(-3.52%)
Mar 15, 2006 6.121 6.177 6.059 6.171 13,230,916 +0.11(+1.74%)
Mar 14, 2006 5.916 6.071 5.898 6.065 10,114,345 +0.11(+1.77%)
Mar 13, 2006 6.016 6.115 5.941 5.960 13,249,621 -0.02(-0.31%)
Mar 10, 2006 5.954 6.003 5.916 5.978 15,403,229 +0.15(+2.55%)
Mar 09, 2006 5.885 6.022 5.811 5.830 17,476,052 +0.01(+0.11%)
Mar 08, 2006 5.830 5.879 5.774 5.823 17,074,710 -0.04(-0.63%)
Mar 07, 2006 5.972 6.009 5.769 5.861 19,972,146 -0.17(-2.78%)
Mar 06, 2006 6.065 6.140 5.960 6.028 10,398,139 -0.05(-0.82%)
Mar 03, 2006 6.164 6.195 6.078 6.078 14,610,057 -0.09(-1.51%)
Mar 02, 2006 6.233 6.258 6.152 6.171 18,682,820 -0.06(-1.00%)
Mar 01, 2006 6.071 6.245 6.071 6.233 14,706,966 +0.20(+3.29%)
Feb 28, 2006 6.214 6.226 6.016 6.034 15,939,534 -0.18(-2.89%)
Feb 27, 2006 6.177 6.245 6.140 6.214 9,656,244 +0.08(+1.31%)
Feb 24, 2006 6.133 6.158 6.090 6.133 10,947,667 +0.00(+0.00%)
Feb 23, 2006 6.078 6.171 6.059 6.133 17,626,010 -0.01(-0.10%)
Feb 22, 2006 6.233 6.233 6.053 6.140 23,186,112 -0.12(-1.88%)
Feb 21, 2006 6.282 6.301 6.183 6.258 18,597,844 +0.07(+1.10%)
Feb 17, 2006 6.375 6.499 6.158 6.189 7,826,258 -0.11(-1.77%)
Feb 16, 2006 6.264 6.326 6.233 6.301 10,795,772 +0.09(+1.50%)
Feb 15, 2006 6.574 6.574 6.158 6.208 13,479,881 -0.03(-0.50%)
Feb 14, 2006 6.220 6.276 6.146 6.239 24,447,864 +0.08(+1.31%)
Feb 13, 2006 6.326 6.326 6.152 6.158 13,510,840 -0.20(-3.12%)
Feb 10, 2006 6.431 6.431 6.239 6.357 22,882,000 -0.07(-1.16%)
Feb 09, 2006 6.481 6.543 6.406 6.431 17,406,876 -0.05(-0.77%)
Feb 08, 2006 6.419 6.506 6.363 6.481 11,118,427 +0.02(+0.38%)
Feb 07, 2006 6.530 6.530 6.431 6.456 14,719,221 -0.07(-1.14%)
Feb 06, 2006 6.450 6.537 6.406 6.530 12,214,257 +0.16(+2.43%)
Feb 03, 2006 6.251 6.431 6.251 6.375 13,203,988 -0.07(-1.15%)
Feb 02, 2006 6.599 6.630 6.388 6.450 20,945,108 -0.18(-2.71%)
Feb 01, 2006 6.667 6.698 6.555 6.630 13,529,384 -0.07(-1.02%)
Jan 31, 2006 6.785 6.785 6.537 6.698 17,295,294 -0.02(-0.37%)
Jan 30, 2006 6.710 6.741 6.611 6.723 12,089,130 +0.01(+0.18%)
Jan 27, 2006 6.636 6.809 6.599 6.710 22,686,570 +0.21(+3.24%)
Jan 26, 2006 6.264 6.512 6.171 6.499 36,648,576 +0.41(+6.72%)
Jan 25, 2006 6.289 6.307 6.090 6.090 20,963,652 -0.14(-2.19%)
Jan 24, 2006 6.164 6.233 6.158 6.226 17,257,724 +0.14(+2.24%)
Jan 23, 2006 6.152 6.183 6.065 6.090 14,843,220 -0.03(-0.51%)
Jan 20, 2006 6.326 6.344 6.115 6.121 15,165,551 -0.21(-3.33%)
Jan 19, 2006 6.264 6.375 6.264 6.332 17,279,492 +0.16(+2.61%)
Jan 18, 2006 6.096 6.208 6.078 6.171 19,084,968 -0.10(-1.58%)
Jan 17, 2006 6.369 6.394 6.258 6.270 16,222,038 -0.17(-2.69%)
Jan 13, 2006 6.450 6.462 6.338 6.444 12,251,505 -0.03(-0.48%)
Jan 12, 2006 6.574 6.599 6.425 6.475 14,601,834 -0.21(-3.15%)
Jan 11, 2006 6.555 6.723 6.524 6.685 18,840,358 +0.11(+1.60%)
Jan 10, 2006 6.654 6.679 6.543 6.580 17,544,904 -0.20(-2.93%)
Jan 09, 2006 6.809 6.847 6.747 6.778 18,186,988 +0.08(+1.20%)
Jan 06, 2006 6.698 6.735 6.568 6.698 21,056,368 +0.28(+4.35%)
Jan 05, 2006 6.431 6.475 6.383 6.419 8,772,129 +0.11(+1.67%)
Jan 04, 2006 6.295 6.338 6.276 6.313 6,480,011 +0.05(+0.79%)
Jan 03, 2006 6.388 6.388 6.245 6.264 12,633,176 +0.12(+1.92%)
Dec 30, 2005 6.133 6.226 6.047 6.146 5,069,911 +0.01(+0.20%)
Dec 29, 2005 6.152 6.177 6.121 6.133 4,892,217 +0.01(+0.10%)
Dec 28, 2005 6.127 6.158 6.040 6.127 6,363,430 +0.00(+0.00%)
Dec 27, 2005 6.264 6.301 6.121 6.127 5,411,108 -0.13(-2.08%)
Dec 23, 2005 6.177 6.301 6.177 6.258 8,984,169 +0.15(+2.44%)
Dec 22, 2005 6.090 6.158 6.034 6.109 3,946,829 -0.02(-0.40%)
Dec 21, 2005 6.102 6.195 6.071 6.133 13,332,824 +0.12(+2.06%)
Dec 20, 2005 6.009 6.022 5.935 6.009 14,484,446 +0.06(+1.04%)
Dec 19, 2005 6.040 6.090 5.947 5.947 14,065,528 -0.07(-1.13%)
Dec 16, 2005 6.090 6.096 5.997 6.016 10,473,280 -0.01(-0.21%)
Dec 15, 2005 5.985 6.059 5.978 6.028 10,174,167 +0.07(+1.25%)
Dec 14, 2005 6.034 6.040 5.898 5.954 20,346,562 -0.14(-2.34%)
Dec 13, 2005 6.047 6.152 6.003 6.096 12,781,361 +0.00(+0.00%)
Dec 12, 2005 6.090 6.152 6.047 6.096 8,339,505 +0.02(+0.41%)
Dec 09, 2005 6.065 6.078 6.003 6.071 14,444,941 -0.01(-0.20%)
Dec 08, 2005 6.171 6.202 6.040 6.084 18,507,384 -0.06(-0.91%)
Dec 07, 2005 6.195 6.208 6.121 6.140 12,286,173 -0.02(-0.40%)
Dec 06, 2005 6.152 6.233 6.078 6.164 17,469,924 +0.06(+0.91%)
Dec 05, 2005 6.078 6.152 6.040 6.109 16,788,014 +0.09(+1.55%)
Dec 02, 2005 6.065 6.084 5.985 6.016 9,015,934 -0.05(-0.82%)
Dec 01, 2005 5.923 6.183 5.966 6.065 15,812,956 +0.12(+2.09%)
Nov 30, 2005 5.823 5.972 5.823 5.941 19,636,592 +0.17(+3.01%)
Nov 29, 2005 5.768 5.898 5.761 5.768 16,161,732 +0.01(+0.11%)
Nov 28, 2005 5.830 5.892 5.706 5.761 13,068,380 -0.06(-1.06%)
Nov 25, 2005 5.879 5.923 5.768 5.823 6,596,915 -0.06(-0.95%)
Nov 23, 2005 5.830 5.966 5.823 5.879 23,303,498 +0.01(+0.21%)
Nov 22, 2005 5.687 5.879 5.582 5.867 24,959,822 +0.18(+3.16%)
Nov 21, 2005 5.687 5.706 5.656 5.687 7,193,849 +0.03(+0.55%)
Nov 18, 2005 5.588 5.668 5.569 5.656 10,039,365 +0.07(+1.22%)
Nov 17, 2005 5.426 5.588 5.426 5.588 14,262,410 +0.14(+2.62%)
Nov 16, 2005 5.470 5.488 5.414 5.445 14,336,100 -0.06(-1.01%)
Nov 15, 2005 5.464 5.544 5.383 5.501 15,007,046 +0.05(+0.91%)
Nov 14, 2005 5.495 5.495 5.445 5.451 9,543,049 -0.03(-0.57%)
Nov 11, 2005 5.569 5.569 5.464 5.482 14,442,038 -0.02(-0.34%)
Nov 10, 2005 5.488 5.507 5.426 5.501 18,042,672 -0.01(-0.11%)
Nov 09, 2005 5.402 5.519 5.364 5.507 29,238,980 +0.16(+2.90%)
Nov 08, 2005 5.321 5.377 5.290 5.352 11,524,445 +0.02(+0.35%)
Nov 07, 2005 5.321 5.358 5.216 5.333 13,721,428 +0.02(+0.35%)
Nov 04, 2005 5.296 5.340 5.259 5.315 11,913,049 +0.02(+0.47%)
Nov 03, 2005 5.178 5.340 5.172 5.290 27,032,322 +0.08(+1.55%)
Nov 02, 2005 5.005 5.240 5.005 5.209 20,362,040 +0.22(+4.35%)
Nov 01, 2005 4.992 5.017 4.930 4.992 13,925,889 -0.02(-0.37%)
Oct 31, 2005 4.986 5.017 4.974 5.011 12,913,906 +0.06(+1.13%)
Oct 28, 2005 4.893 4.992 4.825 4.955 19,157,368 +0.16(+3.23%)
Oct 27, 2005 4.862 4.862 4.719 4.800 20,474,914 +0.00(+0.00%)
Oct 26, 2005 4.856 4.875 4.788 4.800 12,247,635 -0.08(-1.65%)
Oct 25, 2005 4.899 5.061 4.850 4.881 9,651,084 -0.06(-1.13%)
Oct 24, 2005 4.899 4.949 4.850 4.937 11,295,153 +0.10(+2.05%)
Oct 21, 2005 4.806 4.856 4.744 4.837 11,164,866 +0.10(+2.09%)
Oct 20, 2005 4.738 4.837 4.695 4.738 14,076,170 -0.11(-2.30%)
Oct 19, 2005 4.806 4.856 4.651 4.850 25,962,774 -0.06(-1.14%)
Oct 18, 2005 4.961 4.961 4.881 4.906 8,215,829 -0.02(-0.38%)
Oct 17, 2005 4.899 4.930 4.856 4.924 10,644,685 +0.01(+0.13%)
Oct 14, 2005 4.980 4.999 4.899 4.918 16,523,246 -0.07(-1.37%)
Oct 13, 2005 4.999 5.017 4.899 4.986 16,769,631 +0.00(+0.00%)
Oct 12, 2005 4.961 5.011 4.943 4.986 14,969,476 -0.06(-1.11%)
Oct 11, 2005 5.147 5.147 5.017 5.042 17,028,270 -0.08(-1.57%)
Oct 10, 2005 5.197 5.222 5.116 5.123 21,772,624 -0.10(-1.90%)
Oct 07, 2005 5.197 5.247 5.172 5.222 25,872,638 +0.08(+1.57%)
Oct 06, 2005 5.166 5.253 5.141 5.141 22,227,500 -0.02(-0.48%)
Oct 05, 2005 5.228 5.240 5.166 5.166 15,448,216 -0.04(-0.83%)
Oct 04, 2005 5.271 5.315 5.203 5.209 18,298,892 +0.07(+1.33%)
Oct 03, 2005 5.098 5.154 5.073 5.141 17,308,356 +0.04(+0.85%)
Sep 30, 2005 5.067 5.116 5.036 5.098 22,194,930 +0.11(+2.11%)
Sep 29, 2005 4.899 5.011 4.875 4.992 22,049,646 +0.16(+3.21%)
Sep 28, 2005 4.856 4.937 4.806 4.837 17,093,414 -0.05(-1.02%)
Sep 27, 2005 4.918 4.930 4.850 4.887 14,187,108 -0.07(-1.50%)
Sep 26, 2005 4.961 4.986 4.893 4.961 10,895,745 +0.01(+0.25%)
Sep 23, 2005 4.949 4.961 4.881 4.949 10,113,539 +0.02(+0.50%)
Sep 22, 2005 4.980 4.980 4.850 4.924 27,472,848 -0.12(-2.46%)
Sep 21, 2005 5.154 5.154 4.992 5.048 14,969,798 -0.07(-1.45%)
Sep 20, 2005 5.191 5.216 5.092 5.123 9,521,764 -0.03(-0.60%)
Sep 19, 2005 5.154 5.160 5.110 5.154 14,907,718 +0.04(+0.73%)
Sep 16, 2005 5.228 5.228 5.116 5.116 21,276,470 -0.14(-2.60%)
Sep 15, 2005 5.247 5.271 5.197 5.253 14,670,202 +0.01(+0.12%)
Sep 14, 2005 5.271 5.296 5.222 5.247 17,897,388 -0.02(-0.35%)
Sep 13, 2005 5.228 5.315 5.216 5.265 19,632,240 +0.06(+1.07%)
Sep 12, 2005 5.197 5.253 5.178 5.209 14,882,725 +0.02(+0.48%)
Sep 09, 2005 5.085 5.209 5.073 5.185 25,879,250 +0.08(+1.58%)
Sep 08, 2005 5.079 5.129 5.036 5.104 26,666,776 +0.09(+1.73%)
Sep 07, 2005 5.123 5.123 5.011 5.017 22,864,102 -0.11(-2.06%)
Sep 06, 2005 5.123 5.135 5.092 5.123 19,084,486 +0.00(+0.00%)
Sep 02, 2005 5.123 5.141 5.110 5.123 7,085,169 +0.02(+0.36%)
Sep 01, 2005 5.166 5.228 5.092 5.104 20,456,048 +0.00(+0.00%)
Aug 31, 2005 5.116 5.147 5.036 5.104 21,375,152 +0.04(+0.73%)
Aug 30, 2005 5.085 5.110 5.042 5.067 8,972,559 -0.04(-0.85%)
Aug 29, 2005 5.011 5.129 4.992 5.110 11,911,759 -0.04(-0.72%)
Aug 26, 2005 5.147 5.160 5.098 5.147 13,038,549 +0.04(+0.85%)
Aug 25, 2005 5.104 5.110 5.079 5.104 11,336,432 +0.01(+0.24%)
Aug 24, 2005 5.123 5.141 5.085 5.092 13,683,374 -0.10(-1.91%)
Aug 23, 2005 5.216 5.228 5.172 5.191 11,289,993 -0.04(-0.71%)
Aug 22, 2005 5.203 5.253 5.178 5.228 19,750,594 +0.04(+0.72%)
Aug 19, 2005 5.147 5.197 5.141 5.191 16,399,087 +0.08(+1.58%)
Aug 18, 2005 5.203 5.209 5.098 5.110 15,365,819 -0.14(-2.60%)
Aug 17, 2005 5.191 5.271 5.185 5.247 11,155,030 +0.06(+1.08%)
Aug 16, 2005 5.284 5.290 5.178 5.191 16,633,055 -0.09(-1.76%)
Aug 15, 2005 5.321 5.321 5.271 5.284 9,183,953 -0.05(-0.93%)
Aug 12, 2005 5.327 5.364 5.290 5.333 9,853,771 -0.02(-0.46%)
Aug 11, 2005 5.371 5.408 5.327 5.358 12,129,281 -0.01(-0.12%)
Aug 10, 2005 5.333 5.414 5.327 5.364 16,825,422 +0.04(+0.82%)
Aug 09, 2005 5.346 5.364 5.290 5.321 12,799,905 +0.04(+0.82%)
Aug 08, 2005 5.327 5.327 5.265 5.278 11,759,865 -0.03(-0.58%)
Aug 05, 2005 5.321 5.383 5.302 5.309 46,710,680 -0.06(-1.04%)
Aug 04, 2005 5.457 5.464 5.352 5.364 13,213,502 -0.17(-3.14%)
Aug 03, 2005 5.513 5.551 5.488 5.538 8,459,311 +0.02(+0.45%)
Aug 02, 2005 5.439 5.544 5.439 5.513 19,223,964 +0.17(+3.13%)
Aug 01, 2005 5.327 5.358 5.315 5.346 9,456,298 +0.02(+0.35%)
Jul 29, 2005 5.333 5.364 5.309 5.327 13,113,206 -0.05(-0.92%)
Jul 28, 2005 5.352 5.402 5.346 5.377 17,803,544 +0.05(+0.93%)
Jul 27, 2005 5.333 5.352 5.247 5.327 25,269,092 -0.06(-1.15%)
Jul 26, 2005 5.513 5.513 5.309 5.389 34,066,700 -0.20(-3.55%)
Jul 25, 2005 5.724 5.730 5.575 5.588 10,662,905 -0.12(-2.17%)
Jul 22, 2005 5.786 5.805 5.706 5.712 12,308,264 -0.07(-1.18%)
Jul 21, 2005 5.799 5.867 5.764 5.780 10,202,224 -0.04(-0.64%)
Jul 20, 2005 5.768 5.848 5.693 5.817 17,423,486 +0.05(+0.86%)
Jul 19, 2005 5.737 5.786 5.706 5.768 10,581,153 +0.05(+0.87%)
Jul 18, 2005 5.768 5.823 5.706 5.718 5,434,328 -0.09(-1.50%)
Jul 15, 2005 5.823 5.823 5.712 5.805 9,150,736 -0.01(-0.21%)
Jul 14, 2005 5.805 5.836 5.789 5.817 8,976,429 +0.06(+1.08%)
Jul 13, 2005 5.823 5.823 5.675 5.755 10,263,498 -0.07(-1.28%)
Jul 12, 2005 5.693 5.830 5.693 5.830 10,969,274 +0.14(+2.40%)
Jul 11, 2005 5.693 5.706 5.668 5.693 12,251,989 +0.17(+3.15%)
Jul 08, 2005 5.476 5.526 5.445 5.519 11,849,034 +0.07(+1.25%)
Jul 07, 2005 5.439 5.482 5.383 5.451 11,550,083 -0.11(-2.01%)
Jul 06, 2005 5.551 5.563 5.526 5.563 10,174,490 +0.00(+0.00%)
Jul 05, 2005 5.495 5.569 5.482 5.563 21,527,046 -0.13(-2.29%)
Jul 01, 2005 5.675 5.755 5.650 5.693 6,969,233 +0.04(+0.66%)
Jun 30, 2005 5.656 5.706 5.613 5.656 11,965,132 -0.01(-0.11%)
Jun 29, 2005 5.693 5.699 5.600 5.662 8,872,747 -0.07(-1.30%)
Jun 28, 2005 5.755 5.768 5.718 5.737 14,630,374 +0.00(+0.00%)
Jun 27, 2005 5.768 5.799 5.718 5.737 16,701,262 -0.07(-1.28%)
Jun 24, 2005 5.848 5.861 5.768 5.811 16,773,823 -0.04(-0.64%)
Jun 23, 2005 5.898 5.935 5.842 5.848 13,511,808 +0.01(+0.21%)
Jun 22, 2005 5.916 5.916 5.799 5.836 10,248,502 +0.12(+2.17%)
Jun 21, 2005 5.817 5.817 5.668 5.712 6,293,610 -0.02(-0.32%)
Jun 20, 2005 5.718 5.749 5.706 5.730 9,726,063 +0.04(+0.65%)
Jun 17, 2005 5.718 5.792 5.693 5.693 9,476,938 +0.04(+0.66%)
Jun 16, 2005 5.600 5.681 5.588 5.656 11,844,358 +0.10(+1.79%)
Jun 15, 2005 5.619 5.631 5.507 5.557 10,531,812 -0.02(-0.33%)
Jun 14, 2005 5.613 5.613 5.551 5.575 9,197,820 -0.01(-0.11%)
Jun 13, 2005 5.606 5.737 5.526 5.582 8,150,363 -0.15(-2.58%)
Jun 10, 2005 5.735 5.753 5.700 5.729 7,665,962 -0.03(-0.51%)
Jun 09, 2005 5.641 5.765 5.617 5.759 14,820,105 +0.08(+1.46%)
Jun 08, 2005 5.700 5.747 5.652 5.676 7,156,343 +0.02(+0.31%)
Jun 07, 2005 5.664 5.711 5.636 5.658 8,953,556 -0.05(-0.93%)
Jun 06, 2005 5.646 5.717 5.617 5.711 10,528,127 +0.08(+1.47%)
Jun 03, 2005 5.345 5.706 5.345 5.629 12,269,468 +0.02(+0.42%)
Jun 02, 2005 5.517 5.611 5.499 5.605 12,713,057 +0.11(+2.04%)
Jun 01, 2005 5.387 5.517 5.387 5.493 10,463,451 +0.05(+0.98%)
May 31, 2005 5.387 5.452 5.387 5.440 10,045,259 +0.00(+0.00%)
May 27, 2005 5.446 5.452 5.416 5.440 7,137,888 +0.01(+0.22%)
May 26, 2005 5.440 5.457 5.404 5.428 10,694,389 +0.03(+0.55%)
May 25, 2005 5.434 5.434 5.345 5.398 3,995,179 -0.08(-1.51%)
May 24, 2005 5.446 5.493 5.404 5.481 5,225,207 +0.06(+1.20%)
May 23, 2005 5.393 5.446 5.369 5.416 9,920,309 -0.08(-1.40%)
May 20, 2005 5.493 5.505 5.411 5.493 10,015,968 +0.01(+0.22%)
May 19, 2005 5.387 5.487 5.387 5.481 10,767,699 +0.15(+2.77%)
May 18, 2005 5.333 5.369 5.304 5.333 11,480,828 +0.05(+1.01%)
May 17, 2005 5.227 5.286 5.186 5.280 9,101,532 -0.01(-0.11%)
May 16, 2005 5.286 5.304 5.233 5.286 5,917,511 -0.04(-0.78%)
May 13, 2005 5.215 5.345 5.204 5.328 15,477,869 +0.18(+3.44%)
May 12, 2005 5.245 5.251 5.133 5.150 10,858,618 -0.02(-0.34%)
May 11, 2005 5.204 5.227 5.144 5.168 9,533,608 -0.04(-0.68%)
May 10, 2005 5.257 5.257 5.192 5.204 14,127,632 -0.14(-2.65%)
May 09, 2005 5.339 5.351 5.298 5.345 6,803,842 +0.02(+0.33%)
May 06, 2005 5.363 5.428 5.316 5.328 8,184,894 -0.04(-0.66%)
May 05, 2005 5.310 5.410 5.298 5.363 12,415,751 +0.11(+2.14%)
May 04, 2005 5.162 5.268 5.150 5.251 12,880,842 +0.14(+2.77%)
May 03, 2005 5.168 5.180 5.085 5.109 6,604,396 -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.