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

Taiwan Semiconductor ADR (NY: TSM )

171.32 -1.12 (-0.65%)
Streaming Delayed Price Updated: 10:23 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 (%)
Aug 31, 2006 5.916 5.954 5.845 5.928 13,728,324 +0.06(+0.98%)
Aug 30, 2006 5.801 5.884 5.769 5.871 12,378,844 +0.13(+2.33%)
Aug 29, 2006 5.731 5.756 5.693 5.737 8,096,251 +0.01(+0.22%)
Aug 28, 2006 5.680 5.756 5.610 5.725 8,160,953 +0.03(+0.56%)
Aug 25, 2006 5.750 5.782 5.686 5.693 7,014,217 -0.04(-0.78%)
Aug 24, 2006 5.795 5.795 5.718 5.737 10,806,048 -0.05(-0.88%)
Aug 23, 2006 5.954 5.954 5.769 5.788 11,045,540 -0.17(-2.88%)
Aug 22, 2006 5.941 5.986 5.890 5.960 9,372,706 +0.05(+0.86%)
Aug 21, 2006 6.037 6.043 5.890 5.909 11,409,725 -0.13(-2.11%)
Aug 18, 2006 6.081 6.081 5.966 6.037 11,344,238 -0.07(-1.15%)
Aug 17, 2006 6.030 6.170 6.024 6.107 20,848,860 +0.08(+1.27%)
Aug 16, 2006 5.896 6.043 5.890 6.030 28,076,030 +0.13(+2.27%)
Aug 15, 2006 5.699 5.909 5.654 5.896 19,450,382 +0.25(+4.40%)
Aug 14, 2006 5.623 5.718 5.610 5.648 16,314,840 +0.14(+2.54%)
Aug 11, 2006 5.667 5.674 5.502 5.508 11,466,889 -0.10(-1.70%)
Aug 10, 2006 5.495 5.654 5.483 5.604 25,554,688 +0.22(+4.14%)
Aug 09, 2006 5.489 5.530 5.381 5.381 16,789,898 -0.04(-0.71%)
Aug 08, 2006 5.457 5.470 5.368 5.419 17,289,928 +0.06(+1.07%)
Aug 07, 2006 5.457 5.457 5.362 5.362 10,724,699 -0.08(-1.52%)
Aug 04, 2006 5.540 5.565 5.425 5.444 8,639,467 -0.06(-1.16%)
Aug 03, 2006 5.502 5.565 5.476 5.508 10,945,189 +0.01(+0.12%)
Aug 02, 2006 5.527 5.559 5.495 5.502 9,947,330 +0.02(+0.35%)
Aug 01, 2006 5.508 5.540 5.463 5.483 15,653,057 -0.04(-0.69%)
Jul 31, 2006 5.527 5.559 5.425 5.521 11,332,145 -0.01(-0.12%)
Jul 28, 2006 5.330 5.546 5.317 5.527 20,882,626 +0.20(+3.70%)
Jul 27, 2006 5.508 5.584 5.330 5.330 18,159,324 -0.05(-0.95%)
Jul 26, 2006 5.349 5.406 5.260 5.381 11,262,732 +0.03(+0.60%)
Jul 25, 2006 5.349 5.381 5.247 5.349 9,444,318 +0.00(+0.00%)
Jul 24, 2006 5.132 5.362 5.126 5.349 18,894,760 +0.25(+5.00%)
Jul 21, 2006 5.336 5.260 5.075 5.094 32,907,178 -0.29(-5.44%)
Jul 20, 2006 5.508 5.527 5.368 5.387 15,198,257 -0.07(-1.28%)
Jul 19, 2006 5.285 5.483 5.247 5.457 20,423,900 +0.16(+3.00%)
Jul 18, 2006 5.253 5.311 5.164 5.298 12,829,404 +0.05(+0.97%)
Jul 17, 2006 5.285 5.330 5.190 5.247 11,773,125 -0.17(-3.06%)
Jul 14, 2006 5.412 5.438 5.330 5.412 12,660,424 -0.04(-0.82%)
Jul 13, 2006 5.565 5.597 5.412 5.457 12,200,599 -0.19(-3.38%)
Jul 12, 2006 5.705 5.705 5.616 5.648 12,245,514 -0.06(-1.00%)
Jul 11, 2006 5.648 5.705 5.572 5.705 8,835,144 +0.05(+0.90%)
Jul 10, 2006 5.699 5.737 5.635 5.654 10,411,082 +0.08(+1.37%)
Jul 07, 2006 5.674 5.731 5.572 5.578 12,814,327 -0.14(-2.45%)
Jul 06, 2006 5.705 5.807 5.705 5.718 13,627,345 +0.01(+0.22%)
Jul 05, 2006 5.782 5.801 5.705 5.705 13,479,409 -0.19(-3.24%)
Jul 03, 2006 5.871 5.922 5.845 5.896 4,721,060 +0.05(+0.87%)
Jun 30, 2006 5.795 5.903 5.705 5.845 15,794,239 +0.08(+1.44%)
Jun 29, 2006 5.521 5.801 5.514 5.763 21,800,076 +0.32(+5.85%)
Jun 28, 2006 5.540 5.540 5.362 5.444 9,740,503 -0.03(-0.47%)
Jun 27, 2006 5.553 5.573 5.457 5.470 9,960,679 -0.08(-1.49%)
Jun 26, 2006 5.527 5.591 5.489 5.553 7,702,385 +0.01(+0.11%)
Jun 23, 2006 5.502 5.572 5.355 5.546 10,370,878 +0.03(+0.46%)
Jun 22, 2006 5.578 5.597 5.463 5.521 9,314,757 +0.01(+0.12%)
Jun 21, 2006 5.393 5.604 5.342 5.514 12,751,353 +0.12(+2.24%)
Jun 20, 2006 5.393 5.419 5.292 5.393 10,809,188 -0.18(-3.28%)
Jun 19, 2006 5.632 5.681 5.570 5.576 10,101,303 -0.04(-0.77%)
Jun 16, 2006 5.681 5.688 5.521 5.620 10,328,731 -0.02(-0.33%)
Jun 15, 2006 5.502 5.669 5.459 5.638 25,552,342 +0.14(+2.47%)
Jun 14, 2006 5.521 5.539 5.416 5.502 14,855,780 +0.27(+5.08%)
Jun 13, 2006 5.317 5.348 5.224 5.236 12,582,954 -0.09(-1.74%)
Jun 12, 2006 5.440 5.496 5.323 5.329 16,691,057 -0.10(-1.82%)
Jun 09, 2006 5.681 5.719 5.428 5.428 21,096,304 -0.14(-2.55%)
Jun 08, 2006 5.508 5.589 5.348 5.570 27,351,224 -0.08(-1.42%)
Jun 07, 2006 5.743 5.799 5.644 5.651 11,556,131 -0.11(-1.83%)
Jun 06, 2006 5.799 5.811 5.663 5.756 15,161,659 +0.02(+0.32%)
Jun 05, 2006 5.935 5.935 5.719 5.737 12,843,866 -0.32(-5.21%)
Jun 02, 2006 6.059 6.096 6.003 6.052 11,948,550 +0.07(+1.14%)
Jun 01, 2006 5.873 6.009 5.867 5.984 10,652,727 +0.13(+2.22%)
May 31, 2006 5.805 5.861 5.749 5.855 13,471,639 +0.11(+1.94%)
May 30, 2006 5.787 5.836 5.737 5.743 13,856,293 -0.04(-0.75%)
May 26, 2006 5.842 5.861 5.749 5.787 12,183,742 -0.07(-1.27%)
May 25, 2006 5.842 5.929 5.787 5.861 13,067,735 +0.01(+0.21%)
May 24, 2006 5.904 5.935 5.749 5.848 18,168,046 -0.04(-0.63%)
May 23, 2006 5.935 6.059 5.885 5.885 14,584,516 +0.04(+0.63%)
May 22, 2006 6.096 6.096 5.719 5.848 20,321,172 -0.24(-3.96%)
May 19, 2006 6.071 6.170 6.021 6.089 14,497,653 +0.04(+0.61%)
May 18, 2006 6.151 6.256 6.052 6.052 13,369,571 -0.06(-0.91%)
May 17, 2006 6.238 6.275 6.059 6.108 16,241,053 -0.06(-1.00%)
May 16, 2006 6.157 6.269 6.151 6.170 16,980,438 -0.04(-0.60%)
May 15, 2006 6.213 6.256 6.139 6.207 22,297,014 -0.07(-1.18%)
May 12, 2006 6.343 6.417 6.213 6.281 22,641,392 -0.13(-2.02%)
May 11, 2006 6.535 6.590 6.361 6.411 19,874,888 -0.06(-0.96%)
May 10, 2006 6.497 6.609 6.467 6.473 14,707,288 -0.15(-2.33%)
May 09, 2006 6.757 6.800 6.609 6.627 21,879,362 -0.27(-3.94%)
May 08, 2006 6.980 7.029 6.893 6.899 14,872,117 -0.06(-0.89%)
May 05, 2006 6.807 6.980 6.776 6.961 21,478,208 +0.19(+2.83%)
May 04, 2006 6.664 6.819 6.652 6.769 16,317,564 +0.14(+2.05%)
May 03, 2006 6.528 6.646 6.504 6.633 12,307,323 +0.13(+2.00%)
May 02, 2006 6.467 6.547 6.467 6.504 8,443,471 +0.02(+0.38%)
May 01, 2006 6.522 6.547 6.467 6.479 11,569,395 +0.00(+0.00%)
Apr 28, 2006 6.584 6.633 6.454 6.479 15,890,529 -0.12(-1.87%)
Apr 27, 2006 6.491 6.652 6.436 6.603 27,875,960 +0.04(+0.66%)
Apr 26, 2006 6.695 6.726 6.535 6.559 25,778,314 +0.09(+1.43%)
Apr 25, 2006 6.590 6.621 6.448 6.467 19,900,770 -0.14(-2.06%)
Apr 24, 2006 6.646 6.652 6.510 6.603 17,615,004 -0.07(-1.11%)
Apr 21, 2006 6.782 6.800 6.640 6.677 14,998,286 -0.05(-0.74%)
Apr 20, 2006 6.763 6.800 6.726 6.726 13,011,606 +0.02(+0.28%)
Apr 19, 2006 6.745 6.800 6.695 6.708 11,308,483 -0.04(-0.55%)
Apr 18, 2006 6.646 6.751 6.609 6.745 10,273,249 +0.13(+1.96%)
Apr 17, 2006 6.596 6.701 6.547 6.615 13,504,152 +0.09(+1.42%)
Apr 13, 2006 6.423 6.609 6.454 6.522 8,669,767 +0.10(+1.54%)
Apr 12, 2006 6.399 6.491 6.380 6.423 9,490,676 +0.11(+1.76%)
Apr 11, 2006 6.448 6.491 6.293 6.312 13,737,079 -0.16(-2.48%)
Apr 10, 2006 6.491 6.522 6.423 6.473 12,848,557 +0.02(+0.38%)
Apr 07, 2006 6.553 6.615 6.417 6.448 12,715,432 -0.07(-1.14%)
Apr 06, 2006 6.516 6.541 6.454 6.522 11,973,945 +0.04(+0.67%)
Apr 05, 2006 6.405 6.491 6.380 6.479 9,207,604 +0.07(+1.16%)
Apr 04, 2006 6.337 6.405 6.318 6.405 10,811,733 +0.02(+0.39%)
Apr 03, 2006 6.293 6.423 6.287 6.380 13,239,681 +0.16(+2.58%)
Mar 31, 2006 6.256 6.349 6.207 6.219 10,412,358 +0.01(+0.10%)
Mar 30, 2006 6.151 6.244 6.127 6.213 13,380,570 +0.11(+1.82%)
Mar 29, 2006 5.966 6.139 5.966 6.102 13,469,859 +0.19(+3.24%)
Mar 28, 2006 5.966 6.015 5.867 5.910 12,774,149 -0.04(-0.73%)
Mar 27, 2006 5.997 6.028 5.935 5.953 8,829,258 +0.00(+0.00%)
Mar 24, 2006 5.885 5.978 5.879 5.953 6,790,007 +0.08(+1.37%)
Mar 23, 2006 5.873 5.910 5.842 5.873 8,096,668 +0.00(+0.00%)
Mar 22, 2006 5.805 5.916 5.805 5.873 11,548,690 +0.01(+0.11%)
Mar 21, 2006 5.879 5.966 5.861 5.867 9,565,569 +0.01(+0.11%)
Mar 20, 2006 5.984 5.984 5.842 5.861 14,472,420 -0.06(-1.04%)
Mar 17, 2006 5.923 6.077 5.885 5.923 14,164,599 -0.01(-0.21%)
Mar 16, 2006 6.102 6.102 5.929 5.935 15,679,924 -0.22(-3.52%)
Mar 15, 2006 6.102 6.157 6.040 6.151 13,272,680 +0.11(+1.74%)
Mar 14, 2006 5.898 6.052 5.879 6.046 10,146,271 +0.11(+1.77%)
Mar 13, 2006 5.997 6.096 5.923 5.941 13,291,443 -0.02(-0.31%)
Mar 10, 2006 5.935 5.984 5.898 5.960 15,451,849 +0.15(+2.55%)
Mar 09, 2006 5.867 6.003 5.793 5.811 17,531,214 +0.01(+0.11%)
Mar 08, 2006 5.811 5.861 5.756 5.805 17,128,606 -0.04(-0.63%)
Mar 07, 2006 5.953 5.991 5.750 5.842 20,035,188 -0.17(-2.78%)
Mar 06, 2006 6.046 6.120 5.941 6.009 10,430,960 -0.05(-0.82%)
Mar 03, 2006 6.145 6.176 6.059 6.059 14,656,174 -0.09(-1.51%)
Mar 02, 2006 6.213 6.238 6.133 6.151 18,741,792 -0.06(-0.99%)
Mar 01, 2006 6.052 6.225 6.052 6.213 14,753,389 +0.20(+3.29%)
Feb 28, 2006 6.195 6.207 5.997 6.015 15,989,847 -0.18(-2.89%)
Feb 27, 2006 6.157 6.225 6.120 6.195 9,686,724 +0.08(+1.31%)
Feb 24, 2006 6.114 6.139 6.071 6.114 10,982,223 +0.00(+0.00%)
Feb 23, 2006 6.059 6.151 6.040 6.114 17,681,648 -0.01(-0.10%)
Feb 22, 2006 6.213 6.213 6.034 6.120 23,259,298 -0.12(-1.88%)
Feb 21, 2006 6.263 6.281 6.164 6.238 18,656,548 +0.07(+1.10%)
Feb 17, 2006 6.355 6.479 6.139 6.170 7,850,961 -0.11(-1.77%)
Feb 16, 2006 6.244 6.306 6.213 6.281 10,829,849 +0.09(+1.50%)
Feb 15, 2006 6.553 6.553 6.139 6.188 13,522,430 -0.03(-0.50%)
Feb 14, 2006 6.201 6.256 6.127 6.219 24,525,034 +0.08(+1.31%)
Feb 13, 2006 6.306 6.306 6.133 6.139 13,553,487 -0.20(-3.12%)
Feb 10, 2006 6.411 6.411 6.219 6.337 22,954,228 -0.07(-1.16%)
Feb 09, 2006 6.460 6.522 6.386 6.411 17,461,822 -0.05(-0.77%)
Feb 08, 2006 6.399 6.485 6.343 6.460 11,153,522 +0.02(+0.38%)
Feb 07, 2006 6.510 6.510 6.411 6.436 14,765,682 -0.07(-1.14%)
Feb 06, 2006 6.429 6.516 6.386 6.510 12,252,812 +0.15(+2.43%)
Feb 03, 2006 6.232 6.411 6.232 6.355 13,245,666 -0.07(-1.15%)
Feb 02, 2006 6.578 6.609 6.368 6.429 21,011,220 -0.18(-2.71%)
Feb 01, 2006 6.646 6.677 6.535 6.609 13,572,089 -0.07(-1.02%)
Jan 31, 2006 6.763 6.763 6.516 6.677 17,349,886 -0.02(-0.37%)
Jan 30, 2006 6.689 6.720 6.590 6.701 12,127,289 +0.01(+0.18%)
Jan 27, 2006 6.615 6.788 6.578 6.689 22,758,180 +0.21(+3.24%)
Jan 26, 2006 6.244 6.491 6.151 6.479 36,764,260 +0.41(+6.72%)
Jan 25, 2006 6.269 6.287 6.071 6.071 21,029,822 -0.14(-2.19%)
Jan 24, 2006 6.145 6.213 6.139 6.207 17,312,198 +0.14(+2.24%)
Jan 23, 2006 6.133 6.164 6.046 6.071 14,890,072 -0.03(-0.51%)
Jan 20, 2006 6.306 6.324 6.096 6.102 15,213,421 -0.21(-3.33%)
Jan 19, 2006 6.244 6.355 6.244 6.312 17,334,034 +0.16(+2.61%)
Jan 18, 2006 6.077 6.188 6.059 6.151 19,145,210 -0.10(-1.58%)
Jan 17, 2006 6.349 6.374 6.238 6.250 16,273,243 -0.17(-2.69%)
Jan 13, 2006 6.429 6.442 6.318 6.423 12,290,177 -0.03(-0.48%)
Jan 12, 2006 6.553 6.578 6.405 6.454 14,647,924 -0.21(-3.15%)
Jan 11, 2006 6.535 6.701 6.504 6.664 18,899,828 +0.11(+1.60%)
Jan 10, 2006 6.633 6.658 6.522 6.559 17,600,284 -0.20(-2.93%)
Jan 09, 2006 6.788 6.825 6.726 6.757 18,244,394 +0.08(+1.20%)
Jan 06, 2006 6.677 6.714 6.547 6.677 21,122,832 +0.28(+4.35%)
Jan 05, 2006 6.411 6.454 6.363 6.399 8,799,819 +0.11(+1.67%)
Jan 04, 2006 6.275 6.318 6.256 6.293 6,500,465 +0.05(+0.79%)
Jan 03, 2006 6.368 6.368 6.225 6.244 12,673,052 +0.12(+1.92%)
Dec 30, 2005 6.114 6.207 6.028 6.127 5,085,914 +0.01(+0.20%)
Dec 29, 2005 6.133 6.157 6.102 6.114 4,907,659 +0.01(+0.10%)
Dec 28, 2005 6.108 6.139 6.021 6.108 6,383,516 +0.00(+0.00%)
Dec 27, 2005 6.244 6.281 6.102 6.108 5,428,188 -0.13(-2.08%)
Dec 23, 2005 6.157 6.281 6.157 6.238 9,012,527 +0.15(+2.44%)
Dec 22, 2005 6.071 6.139 6.015 6.089 3,959,287 -0.02(-0.40%)
Dec 21, 2005 6.083 6.176 6.052 6.114 13,374,909 +0.12(+2.06%)
Dec 20, 2005 5.991 6.003 5.916 5.991 14,530,166 +0.06(+1.04%)
Dec 19, 2005 6.021 6.071 5.929 5.929 14,109,926 -0.07(-1.13%)
Dec 16, 2005 6.071 6.077 5.978 5.997 10,506,338 -0.01(-0.21%)
Dec 15, 2005 5.966 6.040 5.960 6.009 10,206,282 +0.07(+1.25%)
Dec 14, 2005 6.015 6.021 5.879 5.935 20,410,784 -0.14(-2.34%)
Dec 13, 2005 6.028 6.133 5.984 6.077 12,821,705 +0.00(+0.00%)
Dec 12, 2005 6.071 6.133 6.028 6.077 8,365,829 +0.02(+0.41%)
Dec 09, 2005 6.046 6.059 5.984 6.052 14,490,536 -0.01(-0.20%)
Dec 08, 2005 6.151 6.182 6.021 6.065 18,565,802 -0.06(-0.91%)
Dec 07, 2005 6.176 6.188 6.102 6.120 12,324,955 -0.02(-0.40%)
Dec 06, 2005 6.133 6.213 6.059 6.145 17,525,068 +0.06(+0.91%)
Dec 05, 2005 6.059 6.133 6.021 6.089 16,841,004 +0.09(+1.55%)
Dec 02, 2005 6.046 6.065 5.966 5.997 9,044,393 -0.05(-0.82%)
Dec 01, 2005 5.904 6.164 5.947 6.046 15,862,869 +0.12(+2.09%)
Nov 30, 2005 5.805 5.953 5.805 5.923 19,698,576 +0.17(+3.01%)
Nov 29, 2005 5.749 5.879 5.743 5.749 16,212,746 +0.01(+0.11%)
Nov 28, 2005 5.811 5.873 5.688 5.743 13,109,630 -0.06(-1.06%)
Nov 25, 2005 5.861 5.904 5.749 5.805 6,617,738 -0.06(-0.95%)
Nov 23, 2005 5.811 5.947 5.805 5.861 23,377,056 +0.01(+0.21%)
Nov 22, 2005 5.669 5.861 5.564 5.848 25,038,608 +0.18(+3.16%)
Nov 21, 2005 5.669 5.688 5.638 5.669 7,216,556 +0.03(+0.55%)
Nov 18, 2005 5.570 5.651 5.552 5.638 10,071,054 +0.07(+1.22%)
Nov 17, 2005 5.409 5.570 5.409 5.570 14,307,429 +0.14(+2.62%)
Nov 16, 2005 5.453 5.471 5.397 5.428 14,381,351 -0.06(-1.01%)
Nov 15, 2005 5.446 5.527 5.366 5.484 15,054,416 +0.05(+0.91%)
Nov 14, 2005 5.477 5.477 5.428 5.434 9,573,171 -0.03(-0.57%)
Nov 11, 2005 5.552 5.552 5.446 5.465 14,487,625 -0.02(-0.34%)
Nov 10, 2005 5.471 5.490 5.409 5.484 18,099,624 -0.01(-0.11%)
Nov 09, 2005 5.385 5.502 5.348 5.490 29,331,272 +0.15(+2.90%)
Nov 08, 2005 5.304 5.360 5.273 5.335 11,560,822 +0.02(+0.35%)
Nov 07, 2005 5.304 5.341 5.199 5.317 13,764,740 +0.02(+0.35%)
Nov 04, 2005 5.280 5.323 5.242 5.298 11,950,653 +0.02(+0.47%)
Nov 03, 2005 5.162 5.323 5.156 5.273 27,117,650 +0.08(+1.55%)
Nov 02, 2005 4.989 5.224 4.989 5.193 20,426,314 +0.22(+4.35%)
Nov 01, 2005 4.977 5.001 4.915 4.977 13,969,845 -0.02(-0.37%)
Oct 31, 2005 4.970 5.001 4.958 4.995 12,954,668 +0.06(+1.13%)
Oct 28, 2005 4.878 4.977 4.810 4.940 19,217,838 +0.15(+3.23%)
Oct 27, 2005 4.847 4.847 4.705 4.785 20,539,542 +0.00(+0.00%)
Oct 26, 2005 4.841 4.859 4.773 4.785 12,286,295 -0.08(-1.65%)
Oct 25, 2005 4.884 5.045 4.834 4.865 9,681,547 -0.06(-1.13%)
Oct 24, 2005 4.884 4.933 4.834 4.921 11,330,806 +0.10(+2.05%)
Oct 21, 2005 4.791 4.841 4.729 4.822 11,200,107 +0.10(+2.09%)
Oct 20, 2005 4.723 4.822 4.680 4.723 14,120,602 -0.11(-2.30%)
Oct 19, 2005 4.791 4.841 4.637 4.834 26,044,726 -0.06(-1.14%)
Oct 18, 2005 4.946 4.946 4.865 4.890 8,241,762 -0.02(-0.38%)
Oct 17, 2005 4.884 4.915 4.841 4.909 10,678,284 +0.01(+0.13%)
Oct 14, 2005 4.964 4.983 4.884 4.902 16,575,402 -0.07(-1.37%)
Oct 13, 2005 4.983 5.001 4.884 4.970 16,822,564 +0.00(+0.00%)
Oct 12, 2005 4.946 4.995 4.927 4.970 15,016,727 -0.06(-1.11%)
Oct 11, 2005 5.131 5.131 5.001 5.026 17,082,020 -0.08(-1.57%)
Oct 10, 2005 5.181 5.205 5.100 5.106 21,841,350 -0.10(-1.90%)
Oct 07, 2005 5.181 5.230 5.156 5.205 25,954,304 +0.08(+1.57%)
Oct 06, 2005 5.150 5.236 5.125 5.125 22,297,662 -0.02(-0.48%)
Oct 05, 2005 5.212 5.224 5.150 5.150 15,496,978 -0.04(-0.83%)
Oct 04, 2005 5.255 5.298 5.187 5.193 18,356,652 +0.07(+1.33%)
Oct 03, 2005 5.082 5.137 5.057 5.125 17,362,990 +0.04(+0.85%)
Sep 30, 2005 5.051 5.100 5.020 5.082 22,264,988 +0.11(+2.11%)
Sep 29, 2005 4.884 4.995 4.859 4.977 22,119,246 +0.15(+3.21%)
Sep 28, 2005 4.841 4.921 4.791 4.822 17,147,370 -0.05(-1.02%)
Sep 27, 2005 4.902 4.915 4.834 4.872 14,231,889 -0.07(-1.50%)
Sep 26, 2005 4.946 4.970 4.878 4.946 10,930,138 +0.01(+0.25%)
Sep 23, 2005 4.933 4.946 4.865 4.933 10,145,462 +0.02(+0.50%)
Sep 22, 2005 4.964 4.964 4.834 4.909 27,559,566 -0.12(-2.46%)
Sep 21, 2005 5.137 5.137 4.977 5.032 15,017,050 -0.07(-1.45%)
Sep 20, 2005 5.174 5.199 5.076 5.106 9,551,820 -0.03(-0.60%)
Sep 19, 2005 5.137 5.144 5.094 5.137 14,954,774 +0.04(+0.73%)
Sep 16, 2005 5.212 5.212 5.100 5.100 21,343,628 -0.14(-2.60%)
Sep 15, 2005 5.230 5.255 5.181 5.236 14,716,509 +0.01(+0.12%)
Sep 14, 2005 5.255 5.280 5.205 5.230 17,953,882 -0.02(-0.35%)
Sep 13, 2005 5.212 5.298 5.199 5.249 19,694,208 +0.06(+1.07%)
Sep 12, 2005 5.181 5.236 5.162 5.193 14,929,702 +0.02(+0.48%)
Sep 09, 2005 5.069 5.193 5.057 5.168 25,960,936 +0.08(+1.58%)
Sep 08, 2005 5.063 5.113 5.020 5.088 26,750,950 +0.09(+1.73%)
Sep 07, 2005 5.106 5.106 4.995 5.001 22,936,272 -0.11(-2.06%)
Sep 06, 2005 5.106 5.119 5.076 5.106 19,144,726 +0.00(+0.00%)
Sep 02, 2005 5.106 5.125 5.094 5.106 7,107,533 +0.02(+0.36%)
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.