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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2006 5.533 5.586 5.480 5.580 14,134,732 +0.11(+1.94%)
May 30, 2006 5.515 5.562 5.468 5.474 14,538,320 -0.04(-0.75%)
May 26, 2006 5.568 5.586 5.480 5.515 12,783,443 -0.07(-1.27%)
May 25, 2006 5.568 5.651 5.515 5.586 13,710,948 +0.01(+0.21%)
May 24, 2006 5.627 5.656 5.480 5.574 19,062,302 -0.04(-0.63%)
May 23, 2006 5.656 5.774 5.609 5.609 15,302,387 +0.04(+0.63%)
May 22, 2006 5.810 5.810 5.450 5.574 21,321,410 -0.23(-3.96%)
May 19, 2006 5.786 5.880 5.739 5.804 15,211,248 +0.04(+0.61%)
May 18, 2006 5.863 5.963 5.768 5.768 14,027,640 -0.05(-0.91%)
May 17, 2006 5.945 5.981 5.774 5.821 17,040,462 -0.06(-1.00%)
May 16, 2006 5.869 5.975 5.863 5.880 17,816,238 -0.04(-0.60%)
May 15, 2006 5.922 5.963 5.851 5.916 23,394,506 -0.07(-1.18%)
May 12, 2006 6.045 6.116 5.922 5.986 23,755,834 -0.12(-2.02%)
May 11, 2006 6.228 6.281 6.063 6.110 20,853,160 -0.06(-0.96%)
May 10, 2006 6.193 6.299 6.163 6.169 15,431,202 -0.15(-2.33%)
May 09, 2006 6.440 6.481 6.299 6.316 22,956,296 -0.26(-3.94%)
May 08, 2006 6.652 6.699 6.570 6.576 15,604,144 -0.06(-0.89%)
May 05, 2006 6.487 6.652 6.458 6.635 22,535,396 +0.18(+2.83%)
May 04, 2006 6.352 6.499 6.340 6.452 17,120,738 +0.13(+2.05%)
May 03, 2006 6.222 6.334 6.199 6.322 12,913,107 +0.12(+2.00%)
May 02, 2006 6.163 6.240 6.163 6.199 8,859,071 +0.02(+0.38%)
May 01, 2006 6.216 6.240 6.163 6.175 12,138,857 +0.00(+0.00%)
Apr 28, 2006 6.275 6.322 6.151 6.175 16,672,684 -0.12(-1.87%)
Apr 27, 2006 6.187 6.340 6.134 6.293 29,248,054 +0.04(+0.66%)
Apr 26, 2006 6.381 6.411 6.228 6.252 27,047,160 +0.09(+1.43%)
Apr 25, 2006 6.281 6.311 6.146 6.163 20,880,314 -0.13(-2.06%)
Apr 24, 2006 6.334 6.340 6.204 6.293 18,482,040 -0.07(-1.11%)
Apr 21, 2006 6.464 6.481 6.328 6.364 15,736,523 -0.05(-0.74%)
Apr 20, 2006 6.446 6.481 6.411 6.411 13,652,056 +0.02(+0.28%)
Apr 19, 2006 6.428 6.481 6.381 6.393 11,865,103 -0.04(-0.55%)
Apr 18, 2006 6.334 6.434 6.299 6.428 10,778,913 +0.12(+1.96%)
Apr 17, 2006 6.287 6.387 6.240 6.305 14,168,845 +0.09(+1.42%)
Apr 13, 2006 6.122 6.299 6.151 6.216 9,096,505 +0.09(+1.54%)
Apr 12, 2006 6.098 6.187 6.081 6.122 9,957,821 +0.11(+1.76%)
Apr 11, 2006 6.146 6.187 5.998 6.016 14,413,238 -0.15(-2.48%)
Apr 10, 2006 6.187 6.216 6.122 6.169 13,480,981 +0.02(+0.38%)
Apr 07, 2006 6.246 6.305 6.116 6.146 13,341,304 -0.07(-1.14%)
Apr 06, 2006 6.210 6.234 6.151 6.216 12,563,320 +0.04(+0.67%)
Apr 05, 2006 6.104 6.187 6.081 6.175 9,660,815 +0.07(+1.16%)
Apr 04, 2006 6.039 6.104 6.022 6.104 11,343,901 +0.02(+0.39%)
Apr 03, 2006 5.998 6.122 5.992 6.081 13,891,357 +0.15(+2.58%)
Mar 31, 2006 5.963 6.051 5.916 5.928 10,924,869 +0.01(+0.10%)
Mar 30, 2006 5.863 5.951 5.839 5.922 14,039,181 +0.11(+1.82%)
Mar 29, 2006 5.686 5.851 5.686 5.816 14,132,865 +0.18(+3.24%)
Mar 28, 2006 5.686 5.733 5.592 5.633 13,402,911 -0.04(-0.73%)
Mar 27, 2006 5.715 5.745 5.656 5.674 9,263,847 +0.00(+0.00%)
Mar 24, 2006 5.609 5.698 5.603 5.674 7,124,221 +0.08(+1.37%)
Mar 23, 2006 5.598 5.633 5.568 5.598 8,495,197 +0.00(+0.00%)
Mar 22, 2006 5.533 5.639 5.533 5.598 12,117,133 +0.01(+0.11%)
Mar 21, 2006 5.603 5.686 5.586 5.592 10,036,400 +0.01(+0.11%)
Mar 20, 2006 5.704 5.704 5.568 5.586 15,184,773 -0.06(-1.04%)
Mar 17, 2006 5.645 5.792 5.609 5.645 14,861,801 -0.01(-0.21%)
Mar 16, 2006 5.816 5.816 5.651 5.656 16,451,712 -0.21(-3.52%)
Mar 15, 2006 5.816 5.869 5.757 5.863 13,925,980 +0.10(+1.74%)
Mar 14, 2006 5.621 5.768 5.603 5.763 10,645,685 +0.10(+1.77%)
Mar 13, 2006 5.715 5.810 5.645 5.662 13,945,667 -0.02(-0.31%)
Mar 10, 2006 5.656 5.704 5.621 5.680 16,212,411 +0.14(+2.55%)
Mar 09, 2006 5.592 5.721 5.521 5.539 18,394,126 +0.01(+0.11%)
Mar 08, 2006 5.539 5.586 5.486 5.533 17,971,700 -0.04(-0.63%)
Mar 07, 2006 5.674 5.710 5.481 5.568 21,021,348 -0.16(-2.78%)
Mar 06, 2006 5.763 5.833 5.662 5.727 10,944,387 -0.05(-0.82%)
Mar 03, 2006 5.857 5.886 5.774 5.774 15,377,571 -0.09(-1.51%)
Mar 02, 2006 5.922 5.945 5.845 5.863 19,664,290 -0.06(-0.99%)
Mar 01, 2006 5.768 5.933 5.768 5.922 15,479,571 +0.19(+3.29%)
Feb 28, 2006 5.904 5.916 5.715 5.733 16,776,890 -0.17(-2.89%)
Feb 27, 2006 5.869 5.933 5.833 5.904 10,163,518 +0.08(+1.31%)
Feb 24, 2006 5.827 5.851 5.786 5.827 11,522,783 +0.00(+0.00%)
Feb 23, 2006 5.774 5.863 5.757 5.827 18,551,962 -0.01(-0.10%)
Feb 22, 2006 5.922 5.922 5.751 5.833 24,404,154 -0.11(-1.88%)
Feb 21, 2006 5.969 5.986 5.874 5.945 19,574,848 +0.06(+1.10%)
Feb 17, 2006 6.057 6.175 5.851 5.880 8,237,396 -0.11(-1.77%)
Feb 16, 2006 5.951 6.010 5.922 5.986 11,362,910 +0.09(+1.50%)
Feb 15, 2006 6.246 6.246 5.851 5.898 14,188,023 -0.03(-0.50%)
Feb 14, 2006 5.910 5.963 5.839 5.928 25,732,190 +0.08(+1.31%)
Feb 13, 2006 6.010 6.010 5.845 5.851 14,220,609 -0.19(-3.12%)
Feb 10, 2006 6.110 6.110 5.928 6.039 24,084,066 -0.07(-1.16%)
Feb 09, 2006 6.157 6.216 6.087 6.110 18,321,318 -0.05(-0.77%)
Feb 08, 2006 6.098 6.181 6.045 6.157 11,702,514 +0.02(+0.38%)
Feb 07, 2006 6.204 6.204 6.110 6.134 15,492,470 -0.07(-1.14%)
Feb 06, 2006 6.128 6.210 6.087 6.204 12,855,912 +0.15(+2.43%)
Feb 03, 2006 5.939 6.110 5.939 6.057 13,897,637 -0.07(-1.15%)
Feb 02, 2006 6.269 6.299 6.069 6.128 22,045,422 -0.17(-2.71%)
Feb 01, 2006 6.334 6.364 6.228 6.299 14,240,126 -0.06(-1.02%)
Jan 31, 2006 6.446 6.446 6.210 6.364 18,203,872 -0.02(-0.37%)
Jan 30, 2006 6.375 6.405 6.281 6.387 12,724,212 +0.01(+0.18%)
Jan 27, 2006 6.305 6.470 6.269 6.375 23,878,370 +0.20(+3.24%)
Jan 26, 2006 5.951 6.187 5.863 6.175 38,573,848 +0.39(+6.72%)
Jan 25, 2006 5.975 5.992 5.786 5.786 22,064,940 -0.13(-2.19%)
Jan 24, 2006 5.857 5.922 5.851 5.916 18,164,328 +0.13(+2.24%)
Jan 23, 2006 5.845 5.874 5.763 5.786 15,622,983 -0.03(-0.51%)
Jan 20, 2006 6.010 6.028 5.810 5.816 15,962,247 -0.20(-3.33%)
Jan 19, 2006 5.951 6.057 5.951 6.016 18,187,240 +0.15(+2.61%)
Jan 18, 2006 5.792 5.898 5.774 5.863 20,087,564 -0.09(-1.58%)
Jan 17, 2006 6.051 6.075 5.945 5.957 17,074,234 -0.16(-2.69%)
Jan 13, 2006 6.128 6.140 6.022 6.122 12,895,117 -0.03(-0.48%)
Jan 12, 2006 6.246 6.269 6.104 6.151 15,368,916 -0.20(-3.15%)
Jan 11, 2006 6.228 6.387 6.199 6.352 19,830,104 +0.10(+1.60%)
Jan 10, 2006 6.322 6.346 6.216 6.252 18,466,596 -0.19(-2.93%)
Jan 09, 2006 6.470 6.505 6.411 6.440 19,142,410 +0.08(+1.20%)
Jan 06, 2006 6.364 6.399 6.240 6.364 22,162,528 +0.27(+4.35%)
Jan 05, 2006 6.110 6.151 6.065 6.098 9,232,958 +0.10(+1.67%)
Jan 04, 2006 5.981 6.022 5.963 5.998 6,820,427 +0.05(+0.79%)
Jan 03, 2006 6.069 6.069 5.933 5.951 13,296,838 +0.11(+1.92%)
Dec 30, 2005 5.827 5.916 5.745 5.839 5,336,250 +0.01(+0.20%)
Dec 29, 2005 5.845 5.869 5.816 5.827 5,149,221 +0.01(+0.10%)
Dec 28, 2005 5.821 5.851 5.739 5.821 6,697,722 +0.00(+0.00%)
Dec 27, 2005 5.951 5.986 5.816 5.821 5,695,371 -0.12(-2.08%)
Dec 23, 2005 5.869 5.986 5.869 5.945 9,456,136 +0.14(+2.44%)
Dec 22, 2005 5.786 5.851 5.733 5.804 4,154,169 -0.02(-0.40%)
Dec 21, 2005 5.798 5.886 5.768 5.827 14,033,241 +0.12(+2.06%)
Dec 20, 2005 5.710 5.721 5.639 5.710 15,245,362 +0.06(+1.04%)
Dec 19, 2005 5.739 5.786 5.651 5.651 14,804,436 -0.06(-1.13%)
Dec 16, 2005 5.786 5.792 5.698 5.715 11,023,475 -0.01(-0.21%)
Dec 15, 2005 5.686 5.757 5.680 5.727 10,708,650 +0.07(+1.25%)
Dec 14, 2005 5.733 5.739 5.603 5.656 21,415,432 -0.14(-2.34%)
Dec 13, 2005 5.745 5.845 5.704 5.792 13,452,808 +0.00(+0.00%)
Dec 12, 2005 5.786 5.845 5.745 5.792 8,777,607 +0.02(+0.41%)
Dec 09, 2005 5.763 5.774 5.704 5.768 15,203,781 -0.01(-0.20%)
Dec 08, 2005 5.863 5.892 5.739 5.780 19,479,638 -0.05(-0.91%)
Dec 07, 2005 5.886 5.898 5.816 5.833 12,931,606 -0.02(-0.40%)
Dec 06, 2005 5.845 5.922 5.774 5.857 18,387,676 +0.05(+0.91%)
Dec 05, 2005 5.774 5.845 5.739 5.804 17,669,942 +0.09(+1.55%)
Dec 02, 2005 5.763 5.780 5.686 5.715 9,489,571 -0.05(-0.82%)
Dec 01, 2005 5.627 5.874 5.668 5.763 16,643,662 +0.12(+2.09%)
Nov 30, 2005 5.533 5.674 5.533 5.645 20,668,168 +0.16(+3.01%)
Nov 29, 2005 5.480 5.603 5.474 5.480 17,010,760 +0.01(+0.11%)
Nov 28, 2005 5.539 5.598 5.421 5.474 13,754,905 -0.06(-1.06%)
Nov 25, 2005 5.586 5.627 5.480 5.533 6,943,472 -0.05(-0.95%)
Nov 23, 2005 5.539 5.668 5.533 5.586 24,527,708 +0.01(+0.21%)
Nov 22, 2005 5.403 5.586 5.303 5.574 26,271,044 +0.17(+3.16%)
Nov 21, 2005 5.403 5.421 5.374 5.403 7,571,765 +0.03(+0.55%)
Nov 18, 2005 5.309 5.385 5.291 5.374 10,566,766 +0.06(+1.22%)
Nov 17, 2005 5.156 5.309 5.156 5.309 15,011,661 +0.14(+2.62%)
Nov 16, 2005 5.197 5.215 5.144 5.173 15,089,222 -0.05(-1.01%)
Nov 15, 2005 5.191 5.268 5.114 5.226 15,795,415 +0.05(+0.91%)
Nov 14, 2005 5.220 5.220 5.173 5.179 10,044,376 -0.03(-0.57%)
Nov 11, 2005 5.291 5.291 5.191 5.209 15,200,726 -0.02(-0.34%)
Nov 10, 2005 5.215 5.232 5.156 5.226 18,990,512 -0.01(-0.11%)
Nov 09, 2005 5.132 5.244 5.097 5.232 30,775,000 +0.15(+2.90%)
Nov 08, 2005 5.055 5.109 5.026 5.085 12,129,862 +0.02(+0.35%)
Nov 07, 2005 5.055 5.091 4.955 5.067 14,442,260 +0.02(+0.35%)
Nov 04, 2005 5.032 5.073 4.997 5.050 12,538,881 +0.02(+0.47%)
Nov 03, 2005 4.920 5.073 4.914 5.026 28,452,420 +0.08(+1.55%)
Nov 02, 2005 4.755 4.979 4.755 4.949 21,431,726 +0.21(+4.35%)
Nov 01, 2005 4.743 4.767 4.684 4.743 14,657,461 -0.02(-0.37%)
Oct 31, 2005 4.737 4.767 4.726 4.761 13,592,316 +0.05(+1.13%)
Oct 28, 2005 4.649 4.743 4.584 4.708 20,163,768 +0.15(+3.23%)
Oct 27, 2005 4.619 4.619 4.484 4.561 21,550,528 +0.00(+0.00%)
Oct 26, 2005 4.614 4.631 4.549 4.561 12,891,044 -0.08(-1.65%)
Oct 25, 2005 4.655 4.808 4.608 4.637 10,158,087 -0.05(-1.13%)
Oct 24, 2005 4.655 4.702 4.608 4.690 11,888,524 +0.09(+2.05%)
Oct 21, 2005 4.566 4.614 4.508 4.596 11,751,392 +0.09(+2.09%)
Oct 20, 2005 4.502 4.596 4.460 4.502 14,815,638 -0.11(-2.30%)
Oct 19, 2005 4.566 4.614 4.419 4.608 27,326,684 -0.05(-1.14%)
Oct 18, 2005 4.714 4.714 4.637 4.661 8,647,434 -0.02(-0.38%)
Oct 17, 2005 4.655 4.684 4.614 4.678 11,203,885 +0.01(+0.13%)
Oct 14, 2005 4.731 4.749 4.655 4.672 17,391,266 -0.06(-1.37%)
Oct 13, 2005 4.749 4.767 4.655 4.737 17,650,594 +0.00(+0.00%)
Oct 12, 2005 4.714 4.761 4.696 4.737 15,755,871 -0.05(-1.11%)
Oct 11, 2005 4.890 4.890 4.767 4.790 17,922,822 -0.08(-1.57%)
Oct 10, 2005 4.938 4.961 4.861 4.867 22,916,412 -0.09(-1.90%)
Oct 07, 2005 4.938 4.985 4.914 4.961 27,231,812 +0.08(+1.57%)
Oct 06, 2005 4.908 4.991 4.885 4.885 23,395,184 -0.02(-0.48%)
Oct 05, 2005 4.967 4.979 4.908 4.908 16,259,762 -0.04(-0.83%)
Oct 04, 2005 5.008 5.050 4.944 4.949 19,260,194 +0.06(+1.33%)
Oct 03, 2005 4.843 4.896 4.820 4.885 18,217,620 +0.04(+0.85%)
Sep 30, 2005 4.814 4.861 4.784 4.843 23,360,902 +0.10(+2.11%)
Sep 29, 2005 4.655 4.761 4.631 4.743 23,207,986 +0.15(+3.21%)
Sep 28, 2005 4.614 4.690 4.566 4.596 17,991,386 -0.05(-1.02%)
Sep 27, 2005 4.672 4.684 4.608 4.643 14,932,403 -0.07(-1.50%)
Sep 26, 2005 4.714 4.737 4.649 4.714 11,468,134 +0.01(+0.25%)
Sep 23, 2005 4.702 4.714 4.637 4.702 10,644,836 +0.02(+0.50%)
Sep 22, 2005 4.731 4.731 4.608 4.678 28,916,086 -0.12(-2.46%)
Sep 21, 2005 4.896 4.896 4.743 4.796 15,756,211 -0.07(-1.45%)
Sep 20, 2005 4.932 4.955 4.837 4.867 10,021,974 -0.03(-0.60%)
Sep 19, 2005 4.896 4.902 4.855 4.896 15,690,869 +0.04(+0.73%)
Sep 16, 2005 4.967 4.967 4.861 4.861 22,394,192 -0.13(-2.60%)
Sep 15, 2005 4.985 5.008 4.938 4.991 15,440,876 +0.01(+0.12%)
Sep 14, 2005 5.008 5.032 4.961 4.985 18,837,598 -0.02(-0.35%)
Sep 13, 2005 4.967 5.050 4.955 5.002 20,663,586 +0.05(+1.07%)
Sep 12, 2005 4.938 4.991 4.920 4.949 15,664,563 +0.02(+0.48%)
Sep 09, 2005 4.832 4.949 4.820 4.926 27,238,770 +0.08(+1.58%)
Sep 08, 2005 4.826 4.873 4.784 4.849 28,067,670 +0.08(+1.73%)
Sep 07, 2005 4.867 4.867 4.761 4.767 24,065,228 -0.10(-2.06%)
Sep 06, 2005 4.867 4.879 4.837 4.867 20,087,056 +0.00(+0.00%)
Sep 02, 2005 4.867 4.885 4.855 4.867 7,457,376 +0.02(+0.36%)
Sep 01, 2005 4.908 4.967 4.837 4.849 21,530,670 +0.00(+0.00%)
Aug 31, 2005 4.861 4.890 4.784 4.849 22,498,058 +0.04(+0.73%)
Aug 30, 2005 4.832 4.855 4.790 4.814 9,443,917 -0.04(-0.85%)
Aug 29, 2005 4.761 4.873 4.743 4.855 12,537,523 -0.04(-0.72%)
Aug 26, 2005 4.890 4.902 4.843 4.890 13,723,507 +0.04(+0.85%)
Aug 25, 2005 4.849 4.855 4.826 4.849 11,931,972 +0.01(+0.24%)
Aug 24, 2005 4.867 4.885 4.832 4.837 14,402,206 -0.09(-1.91%)
Aug 23, 2005 4.955 4.967 4.914 4.932 11,883,093 -0.04(-0.71%)
Aug 22, 2005 4.944 4.991 4.920 4.967 20,788,158 +0.04(+0.72%)
Aug 19, 2005 4.890 4.938 4.885 4.932 17,260,584 +0.08(+1.58%)
Aug 18, 2005 4.944 4.949 4.843 4.855 16,173,036 -0.13(-2.60%)
Aug 17, 2005 4.932 5.008 4.926 4.985 11,741,040 +0.05(+1.08%)
Aug 16, 2005 5.020 5.026 4.920 4.932 17,506,844 -0.09(-1.76%)
Aug 15, 2005 5.055 5.055 5.008 5.020 9,666,416 -0.05(-0.93%)
Aug 12, 2005 5.061 5.097 5.026 5.067 10,371,421 -0.02(-0.46%)
Aug 11, 2005 5.103 5.138 5.061 5.091 12,766,471 -0.01(-0.12%)
Aug 10, 2005 5.067 5.144 5.061 5.097 17,709,316 +0.04(+0.82%)
Aug 09, 2005 5.079 5.097 5.026 5.055 13,472,325 +0.04(+0.82%)
Aug 08, 2005 5.061 5.061 5.002 5.014 12,377,649 -0.03(-0.58%)
Aug 05, 2005 5.055 5.114 5.038 5.044 49,164,544 -0.05(-1.04%)
Aug 04, 2005 5.185 5.191 5.085 5.097 13,907,650 -0.16(-3.14%)
Aug 03, 2005 5.238 5.273 5.215 5.262 8,903,707 +0.02(+0.45%)
Aug 02, 2005 5.167 5.268 5.167 5.238 20,233,860 +0.16(+3.13%)
Aug 01, 2005 5.061 5.091 5.050 5.079 9,953,068 +0.02(+0.35%)
Jul 29, 2005 5.067 5.097 5.044 5.061 13,802,086 -0.05(-0.92%)
Jul 28, 2005 5.085 5.132 5.079 5.109 18,738,822 +0.05(+0.93%)
Jul 27, 2005 5.067 5.085 4.985 5.061 26,596,560 -0.06(-1.15%)
Jul 26, 2005 5.238 5.238 5.044 5.120 35,856,336 -0.19(-3.55%)
Jul 25, 2005 5.438 5.444 5.297 5.309 11,223,063 -0.12(-2.17%)
Jul 22, 2005 5.497 5.515 5.421 5.427 12,954,858 -0.06(-1.18%)
Jul 21, 2005 5.509 5.574 5.477 5.491 10,738,180 -0.04(-0.64%)
Jul 20, 2005 5.480 5.556 5.409 5.527 18,338,798 +0.05(+0.86%)
Jul 19, 2005 5.450 5.497 5.421 5.480 11,137,016 +0.05(+0.87%)
Jul 18, 2005 5.480 5.533 5.421 5.433 5,719,811 -0.08(-1.50%)
Jul 15, 2005 5.533 5.533 5.427 5.515 9,631,454 -0.01(-0.21%)
Jul 14, 2005 5.515 5.545 5.500 5.527 9,447,990 +0.06(+1.08%)
Jul 13, 2005 5.533 5.533 5.391 5.468 10,802,673 -0.07(-1.28%)
Jul 12, 2005 5.409 5.539 5.409 5.539 11,545,525 +0.13(+2.40%)
Jul 11, 2005 5.409 5.421 5.385 5.409 12,895,626 +0.16(+3.15%)
Jul 08, 2005 5.203 5.250 5.173 5.244 12,471,503 +0.06(+1.25%)
Jul 07, 2005 5.167 5.209 5.114 5.179 12,156,847 -0.11(-2.01%)
Jul 06, 2005 5.273 5.285 5.250 5.285 10,708,989 +0.00(+0.00%)
Jul 05, 2005 5.220 5.291 5.209 5.285 22,657,932 -0.12(-2.29%)
Jul 01, 2005 5.391 5.468 5.368 5.409 7,335,349 +0.04(+0.66%)
Jun 30, 2005 5.374 5.421 5.332 5.374 12,593,699 -0.01(-0.11%)
Jun 29, 2005 5.409 5.415 5.321 5.380 9,338,862 -0.07(-1.30%)
Jun 28, 2005 5.468 5.480 5.433 5.450 15,398,956 +0.00(+0.00%)
Jun 27, 2005 5.480 5.509 5.433 5.450 17,578,634 -0.07(-1.28%)
Jun 24, 2005 5.556 5.568 5.480 5.521 17,655,008 -0.04(-0.64%)
Jun 23, 2005 5.603 5.639 5.550 5.556 14,221,627 +0.01(+0.21%)
Jun 22, 2005 5.621 5.621 5.509 5.545 10,786,889 +0.12(+2.17%)
Jun 21, 2005 5.527 5.527 5.385 5.427 6,624,234 -0.02(-0.32%)
Jun 20, 2005 5.433 5.462 5.421 5.444 10,237,005 +0.04(+0.65%)
Jun 17, 2005 5.433 5.503 5.409 5.409 9,974,792 +0.04(+0.66%)
Jun 16, 2005 5.321 5.397 5.309 5.374 12,466,581 +0.09(+1.79%)
Jun 15, 2005 5.338 5.350 5.232 5.279 11,085,083 -0.02(-0.33%)
Jun 14, 2005 5.332 5.332 5.273 5.297 9,681,012 -0.01(-0.11%)
Jun 13, 2005 5.327 5.450 5.250 5.303 8,578,528 -0.14(-2.58%)
Jun 10, 2005 5.449 5.466 5.415 5.443 8,068,681 -0.03(-0.51%)
Jun 09, 2005 5.359 5.477 5.337 5.471 15,598,655 +0.08(+1.46%)
Jun 08, 2005 5.415 5.460 5.370 5.393 7,532,290 +0.02(+0.31%)
Jun 07, 2005 5.381 5.426 5.355 5.376 9,423,917 -0.05(-0.93%)
Jun 06, 2005 5.365 5.432 5.337 5.426 11,081,206 +0.08(+1.47%)
Jun 03, 2005 5.078 5.421 5.078 5.348 12,914,025 +0.02(+0.42%)
Jun 02, 2005 5.241 5.331 5.224 5.325 13,380,917 +0.11(+2.04%)
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.