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 (%)
Apr 30, 2004 4.849 4.883 4.676 4.691 19,781,276 -0.21(-4.32%)
Apr 29, 2004 5.011 5.021 4.819 4.903 17,715,428 -0.14(-2.83%)
Apr 28, 2004 5.218 5.218 5.021 5.045 17,330,658 -0.21(-3.94%)
Apr 27, 2004 5.400 5.415 5.247 5.252 9,002,256 -0.13(-2.47%)
Apr 26, 2004 5.513 5.543 5.375 5.385 9,670,625 -0.15(-2.76%)
Apr 23, 2004 5.405 5.553 5.375 5.538 17,614,462 +0.22(+4.07%)
Apr 22, 2004 5.252 5.346 5.183 5.321 15,742,013 +0.14(+2.66%)
Apr 21, 2004 5.119 5.203 5.114 5.183 12,018,042 +0.14(+2.73%)
Apr 20, 2004 5.208 5.247 5.041 5.045 11,013,457 -0.04(-0.77%)
Apr 19, 2004 4.996 5.119 4.992 5.085 8,338,560 +0.00(+0.00%)
Apr 16, 2004 5.080 5.129 5.036 5.085 8,190,462 -0.07(-1.34%)
Apr 15, 2004 5.218 5.252 5.085 5.154 10,675,819 -0.14(-2.60%)
Apr 14, 2004 5.267 5.341 5.208 5.292 13,254,625 +0.07(+1.32%)
Apr 13, 2004 5.252 5.267 5.203 5.223 9,368,742 -0.02(-0.47%)
Apr 12, 2004 5.193 5.267 5.178 5.247 4,846,790 +0.09(+1.72%)
Apr 08, 2004 5.292 5.292 5.139 5.159 6,523,197 -0.07(-1.41%)
Apr 07, 2004 5.341 5.341 5.154 5.233 8,857,816 -0.06(-1.21%)
Apr 06, 2004 5.316 5.380 5.267 5.297 9,734,618 -0.03(-0.55%)
Apr 05, 2004 5.233 5.326 5.233 5.326 9,350,661 +0.14(+2.75%)
Apr 02, 2004 5.193 5.218 5.095 5.183 13,383,830 +0.10(+2.03%)
Apr 01, 2004 5.208 5.208 5.060 5.080 13,864,283 -0.06(-1.15%)
Mar 31, 2004 5.159 5.159 5.065 5.139 7,654,345 -0.01(-0.29%)
Mar 30, 2004 5.045 5.164 5.036 5.154 10,171,394 +0.04(+0.77%)
Mar 29, 2004 5.193 5.272 5.095 5.114 18,516,860 +0.20(+4.11%)
Mar 26, 2004 5.011 5.011 4.868 4.913 21,210,448 -0.15(-2.92%)
Mar 25, 2004 5.045 5.119 5.016 5.060 24,231,516 +0.01(+0.29%)
Mar 24, 2004 4.888 5.080 4.883 5.045 22,048,042 +0.17(+3.54%)
Mar 23, 2004 4.735 4.898 4.701 4.873 34,723,888 +0.30(+6.45%)
Mar 22, 2004 4.627 4.726 4.558 4.578 32,548,948 -0.43(-8.64%)
Mar 19, 2004 5.095 5.095 4.967 5.011 16,198,089 -0.10(-1.93%)
Mar 18, 2004 5.109 5.154 5.031 5.109 11,562,779 +0.05(+0.97%)
Mar 17, 2004 5.119 5.144 4.981 5.060 14,936,517 +0.03(+0.59%)
Mar 16, 2004 5.095 5.139 4.996 5.031 6,915,686 -0.01(-0.29%)
Mar 15, 2004 5.001 5.070 4.991 5.045 16,477,219 -0.14(-2.75%)
Mar 12, 2004 5.036 5.237 5.036 5.188 14,552,358 +0.19(+3.74%)
Mar 11, 2004 5.070 5.109 4.967 5.001 27,923,796 -0.12(-2.31%)
Mar 10, 2004 5.178 5.213 5.080 5.119 12,739,839 -0.13(-2.53%)
Mar 09, 2004 5.316 5.356 5.208 5.252 13,909,992 -0.05(-1.02%)
Mar 08, 2004 5.493 5.523 5.267 5.306 14,564,344 -0.21(-3.75%)
Mar 05, 2004 5.464 5.572 5.405 5.513 12,664,064 -0.03(-0.62%)
Mar 04, 2004 5.415 5.562 5.415 5.548 10,410,503 +0.13(+2.45%)
Mar 03, 2004 5.464 5.498 5.375 5.415 13,188,195 -0.10(-1.79%)
Mar 02, 2004 5.439 5.572 5.410 5.513 21,209,432 +0.15(+2.85%)
Mar 01, 2004 5.203 5.370 5.193 5.361 14,463,784 +0.25(+4.81%)
Feb 27, 2004 5.169 5.188 5.095 5.114 9,721,616 -0.05(-0.95%)
Feb 26, 2004 5.144 5.223 5.109 5.164 8,545,572 -0.04(-0.85%)
Feb 25, 2004 5.144 5.252 5.105 5.208 8,373,705 +0.08(+1.63%)
Feb 24, 2004 5.060 5.134 5.026 5.124 9,593,224 +0.05(+1.07%)
Feb 23, 2004 5.173 5.198 5.021 5.070 18,683,038 -0.05(-1.06%)
Feb 20, 2004 5.178 5.223 5.124 5.124 9,803,892 -0.06(-1.14%)
Feb 19, 2004 5.316 5.331 5.169 5.183 10,499,890 -0.05(-1.03%)
Feb 18, 2004 5.331 5.361 5.218 5.237 10,590,089 -0.07(-1.39%)
Feb 17, 2004 5.316 5.326 5.247 5.311 7,539,971 +0.08(+1.51%)
Feb 13, 2004 5.390 5.415 5.213 5.233 10,758,908 -0.13(-2.39%)
Feb 12, 2004 5.405 5.464 5.356 5.361 5,308,554 -0.04(-0.82%)
Feb 11, 2004 5.415 5.444 5.341 5.405 8,559,183 -0.02(-0.45%)
Feb 10, 2004 5.400 5.464 5.375 5.429 5,243,749 +0.04(+0.82%)
Feb 09, 2004 5.513 5.533 5.356 5.385 7,919,458 -0.06(-1.09%)
Feb 06, 2004 5.292 5.489 5.277 5.444 11,578,422 +0.20(+3.85%)
Feb 05, 2004 5.169 5.257 5.139 5.242 8,398,083 +0.16(+3.20%)
Feb 04, 2004 5.213 5.218 5.080 5.080 13,517,097 -0.19(-3.55%)
Feb 03, 2004 5.316 5.356 5.262 5.267 10,751,595 -0.11(-2.01%)
Feb 02, 2004 5.489 5.498 5.365 5.375 9,338,879 -0.13(-2.33%)
Jan 30, 2004 5.429 5.503 5.395 5.503 15,109,196 +0.11(+2.01%)
Jan 29, 2004 5.553 5.617 5.282 5.395 26,478,168 -0.12(-2.14%)
Jan 28, 2004 5.636 5.710 5.503 5.513 15,579,898 -0.04(-0.71%)
Jan 27, 2004 5.690 5.705 5.538 5.553 12,063,344 -0.08(-1.48%)
Jan 26, 2004 5.429 5.646 5.429 5.636 11,042,101 +0.22(+4.09%)
Jan 23, 2004 5.582 5.602 5.415 5.415 8,874,271 -0.17(-3.00%)
Jan 22, 2004 5.661 5.685 5.489 5.582 12,690,067 -0.07(-1.22%)
Jan 21, 2004 5.744 5.744 5.621 5.651 13,319,634 -0.07(-1.29%)
Jan 20, 2004 5.710 5.740 5.661 5.725 18,143,874 +0.14(+2.56%)
Jan 16, 2004 5.474 5.592 5.420 5.582 19,985,850 +0.17(+3.09%)
Jan 15, 2004 5.361 5.469 5.316 5.415 12,088,738 +0.05(+1.01%)
Jan 14, 2004 5.341 5.429 5.316 5.361 11,483,550 +0.07(+1.40%)
Jan 13, 2004 5.464 5.479 5.272 5.287 23,246,026 -0.22(-3.94%)
Jan 12, 2004 5.636 5.636 5.493 5.503 12,082,441 -0.08(-1.50%)
Jan 09, 2004 5.562 5.636 5.523 5.587 16,865,036 +0.07(+1.34%)
Jan 08, 2004 5.464 5.513 5.375 5.513 17,005,616 +0.19(+3.61%)
Jan 07, 2004 5.336 5.341 5.169 5.321 17,113,692 -0.05(-1.01%)
Jan 06, 2004 5.365 5.375 5.272 5.375 12,485,697 +0.00(+0.09%)
Jan 05, 2004 5.316 5.390 5.297 5.370 13,775,303 +0.11(+2.15%)
Jan 02, 2004 5.159 5.297 5.119 5.257 16,535,320 +0.22(+4.30%)
Dec 31, 2003 5.006 5.060 4.986 5.041 8,184,368 +0.06(+1.19%)
Dec 30, 2003 4.977 5.041 4.962 4.981 9,928,018 +0.05(+1.00%)
Dec 29, 2003 4.913 4.947 4.878 4.932 8,694,482 +0.07(+1.52%)
Dec 26, 2003 4.922 4.922 4.849 4.858 1,841,975 -0.00(-0.10%)
Dec 24, 2003 4.898 4.918 4.824 4.863 4,207,472 -0.03(-0.70%)
Dec 23, 2003 4.937 4.962 4.839 4.898 8,524,647 -0.02(-0.40%)
Dec 22, 2003 4.873 4.972 4.893 4.918 14,235,238 +0.04(+0.91%)
Dec 19, 2003 4.824 4.883 4.780 4.873 22,869,586 +0.06(+1.23%)
Dec 18, 2003 4.726 4.844 4.706 4.814 19,413,978 +0.16(+3.49%)
Dec 17, 2003 4.745 4.794 4.632 4.652 27,546,136 -0.17(-3.57%)
Dec 16, 2003 4.913 4.947 4.750 4.824 23,971,888 -0.08(-1.61%)
Dec 15, 2003 4.972 5.144 4.883 4.903 15,025,498 -0.07(-1.39%)
Dec 12, 2003 5.095 5.119 4.947 4.972 13,234,310 -0.12(-2.42%)
Dec 11, 2003 4.947 5.095 4.942 5.095 24,148,630 +0.25(+5.08%)
Dec 10, 2003 4.922 4.967 4.794 4.849 31,169,954 -0.13(-2.67%)
Dec 09, 2003 5.169 5.193 4.957 4.981 28,922,692 -0.22(-4.17%)
Dec 08, 2003 5.267 5.331 5.173 5.198 12,007,275 -0.11(-2.13%)
Dec 05, 2003 5.341 5.395 5.297 5.311 6,963,833 -0.17(-3.14%)
Dec 04, 2003 5.587 5.592 5.425 5.484 12,619,370 -0.03(-0.54%)
Dec 03, 2003 5.626 5.641 5.474 5.513 14,555,405 -0.05(-0.89%)
Dec 02, 2003 5.523 5.636 5.513 5.562 22,928,094 +0.11(+1.99%)
Dec 01, 2003 5.351 5.469 5.365 5.454 15,651,001 +0.10(+1.93%)
Nov 28, 2003 5.267 5.356 5.267 5.351 3,679,075 -0.02(-0.46%)
Nov 26, 2003 5.425 5.434 5.326 5.375 14,472,113 -0.00(-0.09%)
Nov 25, 2003 5.375 5.444 5.365 5.380 17,516,542 +0.02(+0.37%)
Nov 24, 2003 5.656 5.656 5.252 5.361 11,721,034 +0.09(+1.78%)
Nov 21, 2003 5.178 5.262 5.203 5.267 8,182,133 +0.09(+1.71%)
Nov 20, 2003 5.203 5.267 5.169 5.178 12,376,401 -0.09(-1.68%)
Nov 19, 2003 5.257 5.311 5.218 5.267 12,560,050 +0.01(+0.19%)
Nov 18, 2003 5.341 5.380 5.277 5.257 11,359,424 +0.01(+0.28%)
Nov 17, 2003 5.356 5.356 5.149 5.242 21,345,340 -0.11(-2.11%)
Nov 14, 2003 5.405 5.454 5.321 5.356 12,943,194 -0.05(-0.91%)
Nov 13, 2003 5.420 5.464 5.375 5.405 15,293,455 -0.01(-0.18%)
Nov 12, 2003 5.228 5.498 5.297 5.415 31,063,910 +0.19(+3.58%)
Nov 11, 2003 5.169 5.331 5.159 5.228 54,274,384 -0.07(-1.39%)
Nov 10, 2003 5.621 5.464 5.297 5.301 37,612,500 -0.32(-5.69%)
Nov 07, 2003 5.425 5.779 5.425 5.621 10,219,947 +0.02(+0.35%)
Nov 06, 2003 5.735 5.749 5.607 5.602 15,560,599 -0.13(-2.23%)
Nov 05, 2003 5.651 5.730 5.572 5.730 13,879,113 +0.11(+1.93%)
Nov 04, 2003 5.651 5.666 5.572 5.621 14,812,798 -0.03(-0.52%)
Nov 03, 2003 5.444 5.661 5.553 5.651 15,214,660 +0.21(+3.80%)
Oct 31, 2003 5.612 5.572 5.405 5.444 13,707,857 -0.17(-2.98%)
Oct 30, 2003 5.725 5.828 5.617 5.612 13,796,431 -0.11(-1.98%)
Oct 29, 2003 5.676 5.735 5.621 5.725 23,087,366 +0.03(+0.61%)
Oct 28, 2003 5.484 5.710 5.479 5.690 29,255,860 +0.55(+10.73%)
Oct 27, 2003 5.208 5.297 5.129 5.139 16,646,851 -0.02(-0.48%)
Oct 24, 2003 5.159 5.169 5.090 5.164 12,872,904 -0.00(-0.10%)
Oct 23, 2003 5.178 5.297 5.139 5.169 13,606,484 -0.10(-1.96%)
Oct 22, 2003 5.356 5.361 5.213 5.272 13,674,743 -0.19(-3.43%)
Oct 21, 2003 5.464 5.469 5.375 5.459 17,912,892 -0.04(-0.72%)
Oct 20, 2003 5.513 5.567 5.454 5.498 14,621,632 +0.03(+0.54%)
Oct 17, 2003 5.636 5.656 5.449 5.469 12,922,269 -0.24(-4.14%)
Oct 16, 2003 5.651 5.685 5.651 5.705 13,557,321 +0.08(+1.49%)
Oct 15, 2003 5.725 5.858 5.607 5.621 13,763,317 -0.10(-1.81%)
Oct 14, 2003 5.710 5.754 5.641 5.725 9,837,006 -0.11(-1.94%)
Oct 13, 2003 5.808 6.005 5.784 5.838 10,181,958 +0.06(+1.02%)
Oct 10, 2003 5.612 5.828 5.607 5.779 13,433,805 +0.19(+3.44%)
Oct 09, 2003 5.710 5.725 5.557 5.587 14,911,733 -0.05(-0.96%)
Oct 08, 2003 5.538 5.690 5.538 5.641 14,658,200 -0.15(-2.55%)
Oct 07, 2003 5.897 5.833 5.538 5.789 10,198,413 -0.11(-1.84%)
Oct 06, 2003 5.892 5.946 5.877 5.897 8,019,206 +0.00(+0.08%)
Oct 03, 2003 5.789 6.153 5.784 5.892 19,624,038 +0.30(+5.28%)
Oct 02, 2003 5.543 5.597 5.528 5.597 13,071,992 +0.18(+3.36%)
Oct 01, 2003 5.331 5.439 5.341 5.415 11,471,361 +0.08(+1.57%)
Sep 30, 2003 5.365 5.365 5.262 5.331 15,692,648 -0.10(-1.81%)
Sep 29, 2003 5.341 5.459 5.351 5.429 10,661,192 +0.09(+1.66%)
Sep 26, 2003 5.336 5.395 5.297 5.341 9,121,506 +0.00(+0.09%)
Sep 25, 2003 5.415 5.425 5.297 5.336 9,145,072 -0.05(-1.00%)
Sep 24, 2003 5.557 5.597 5.375 5.390 10,634,986 -0.17(-3.01%)
Sep 23, 2003 5.553 5.587 5.543 5.557 7,676,286 +0.04(+0.80%)
Sep 22, 2003 5.700 5.592 5.484 5.513 9,316,329 -0.19(-3.28%)
Sep 19, 2003 5.769 5.730 5.646 5.700 11,099,187 -0.07(-1.19%)
Sep 18, 2003 5.740 5.804 5.740 5.769 13,642,442 +0.03(+0.51%)
Sep 17, 2003 5.759 5.823 5.715 5.740 10,621,781 -0.02(-0.34%)
Sep 16, 2003 5.562 5.813 5.553 5.759 30,818,706 +0.20(+3.54%)
Sep 15, 2003 5.759 5.774 5.543 5.562 35,547,464 -0.37(-6.22%)
Sep 12, 2003 5.922 5.976 5.823 5.932 10,275,610 -0.06(-1.07%)
Sep 11, 2003 5.784 6.055 5.769 5.996 14,616,960 +0.20(+3.48%)
Sep 10, 2003 5.444 6.040 5.444 5.794 18,106,292 -0.35(-5.69%)
Sep 09, 2003 6.315 6.320 6.084 6.143 15,323,115 -0.22(-3.41%)
Sep 08, 2003 6.227 6.365 6.153 6.360 13,262,955 +0.31(+5.13%)
Sep 05, 2003 5.907 6.178 5.892 6.050 14,355,910 +0.19(+3.28%)
Sep 04, 2003 5.794 5.912 5.779 5.858 11,785,027 +0.07(+1.19%)
Sep 03, 2003 5.956 5.956 5.784 5.789 9,421,764 -0.17(-2.89%)
Sep 02, 2003 5.799 5.961 5.799 5.961 11,108,532 +0.16(+2.80%)
Aug 29, 2003 5.808 5.838 5.784 5.799 6,685,922 +0.04(+0.68%)
Aug 28, 2003 5.868 5.882 5.720 5.759 10,999,643 -0.05(-0.85%)
Aug 27, 2003 5.641 5.858 5.621 5.808 16,493,471 +0.17(+2.97%)
Aug 26, 2003 5.538 5.656 5.503 5.641 16,534,914 +0.00(+0.09%)
Aug 25, 2003 5.641 5.730 5.543 5.636 9,961,741 -0.00(-0.09%)
Aug 22, 2003 5.789 5.892 5.636 5.641 28,282,968 +0.02(+0.44%)
Aug 21, 2003 5.439 5.661 5.429 5.617 19,578,532 +0.23(+4.20%)
Aug 20, 2003 5.316 5.390 5.242 5.390 11,558,716 +0.03(+0.55%)
Aug 19, 2003 5.272 5.370 5.252 5.361 18,935,760 +0.09(+1.68%)
Aug 18, 2003 5.021 5.277 5.021 5.272 16,609,674 +0.23(+4.49%)
Aug 15, 2003 5.144 5.144 4.972 5.045 8,341,607 +0.04(+0.89%)
Aug 14, 2003 4.947 5.070 4.913 5.001 14,367,287 +0.07(+1.50%)
Aug 13, 2003 4.849 4.977 4.829 4.927 13,663,773 +0.16(+3.41%)
Aug 12, 2003 4.726 4.775 4.666 4.765 10,854,186 +0.08(+1.68%)
Aug 11, 2003 4.676 4.721 4.657 4.686 10,415,379 +0.04(+0.85%)
Aug 08, 2003 4.913 4.918 4.588 4.647 21,027,612 -0.28(-5.60%)
Aug 07, 2003 4.918 4.927 4.873 4.922 14,738,038 +0.00(+0.00%)
Aug 06, 2003 4.878 4.922 4.824 4.922 13,683,072 +0.04(+0.91%)
Aug 05, 2003 4.868 4.952 4.854 4.878 16,051,616 -0.11(-2.17%)
Aug 04, 2003 4.991 5.016 4.908 4.986 12,787,377 +0.01(+0.30%)
Aug 01, 2003 4.972 4.977 4.918 4.972 11,775,682 +0.05(+1.00%)
Jul 31, 2003 4.849 4.972 4.662 4.922 25,872,776 +0.26(+5.49%)
Jul 30, 2003 4.726 4.726 4.642 4.666 14,981,617 -0.09(-1.96%)
Jul 29, 2003 4.430 4.849 4.430 4.760 13,913,243 -0.13(-2.62%)
Jul 28, 2003 4.849 4.972 4.558 4.888 15,283,297 +0.04(+0.81%)
Jul 25, 2003 4.824 4.854 4.726 4.849 12,274,622 -0.00(-0.10%)
Jul 24, 2003 5.169 5.169 4.824 4.854 29,066,930 -0.10(-2.09%)
Jul 23, 2003 4.898 4.986 4.854 4.957 11,962,378 +0.09(+1.92%)
Jul 22, 2003 4.849 4.863 4.755 4.863 14,090,391 +0.14(+3.02%)
Jul 21, 2003 4.824 4.839 4.671 4.721 20,924,208 -0.13(-2.74%)
Jul 18, 2003 4.918 4.922 4.790 4.854 14,186,685 -0.03(-0.60%)
Jul 17, 2003 4.922 4.962 4.834 4.883 14,736,210 -0.25(-4.80%)
Jul 16, 2003 5.169 5.169 5.036 5.129 15,229,462 +0.04(+0.77%)
Jul 15, 2003 5.119 5.129 4.996 5.090 18,669,224 -0.02(-0.39%)
Jul 14, 2003 5.159 5.257 5.109 5.109 22,319,452 +0.13(+2.67%)
Jul 11, 2003 5.001 5.041 4.967 4.977 12,819,272 +0.05(+1.10%)
Jul 10, 2003 5.021 5.031 4.922 4.922 40,868,004 -0.31(-5.84%)
Jul 09, 2003 5.208 5.262 5.134 5.228 64,403,524 +0.07(+1.43%)
Jul 08, 2003 5.267 5.301 5.134 5.154 41,680,204 -0.29(-5.25%)
Jul 07, 2003 5.375 5.449 5.356 5.439 30,085,328 +0.50(+10.19%)
Jul 03, 2003 4.959 4.986 4.904 4.936 9,642,354 -0.05(-1.01%)
Jul 02, 2003 4.863 4.986 4.818 4.986 18,666,210 +0.25(+5.19%)
Jul 01, 2003 4.594 4.740 4.594 4.740 10,183,404 +0.15(+3.17%)
Jun 30, 2003 4.626 4.644 4.581 4.594 8,792,604 +0.05(+1.20%)
Jun 27, 2003 4.567 4.590 4.512 4.540 8,400,749 -0.03(-0.60%)
Jun 26, 2003 4.553 4.622 4.535 4.567 12,806,375 +0.00(+0.00%)
Jun 25, 2003 4.571 4.672 4.558 4.567 10,438,351 +0.02(+0.50%)
Jun 24, 2003 4.585 4.640 4.535 4.544 10,433,524 -0.07(-1.58%)
Jun 23, 2003 4.745 4.763 4.585 4.617 12,236,364 -0.17(-3.62%)
Jun 20, 2003 4.877 4.895 4.772 4.790 8,480,392 -0.06(-1.31%)
Jun 19, 2003 4.859 4.954 4.786 4.854 11,177,083 -0.00(-0.09%)
Jun 18, 2003 4.717 4.900 4.672 4.859 14,852,754 +0.03(+0.57%)
Jun 17, 2003 4.631 4.845 4.603 4.831 14,198,272 +0.20(+4.33%)
Jun 16, 2003 4.544 4.658 4.512 4.631 10,403,685 +0.07(+1.60%)
Jun 13, 2003 4.731 4.731 4.549 4.558 10,179,016 -0.17(-3.57%)
Jun 12, 2003 4.786 4.808 4.708 4.726 14,112,705 +0.08(+1.77%)
Jun 11, 2003 4.558 4.663 4.494 4.644 20,055,474 -0.09(-1.92%)
Jun 10, 2003 4.749 4.772 4.603 4.736 10,283,013 +0.06(+1.37%)
Jun 09, 2003 4.808 4.808 4.631 4.672 19,283,392 -0.18(-3.67%)
Jun 06, 2003 4.968 5.114 4.836 4.850 29,289,298 +0.03(+0.66%)
Jun 05, 2003 4.608 4.831 4.558 4.818 20,576,118 +0.21(+4.55%)
Jun 04, 2003 4.375 4.644 4.362 4.608 22,276,498 +0.26(+5.97%)
Jun 03, 2003 4.435 4.503 4.271 4.348 28,706,342 -0.29(-6.29%)
Jun 02, 2003 4.763 4.831 4.640 4.640 23,042,874 +0.02(+0.39%)
May 30, 2003 4.535 4.640 4.476 4.622 31,395,794 +0.20(+4.54%)
May 29, 2003 4.339 4.480 4.325 4.421 16,994,792 +0.10(+2.43%)
May 28, 2003 4.125 4.353 4.125 4.316 20,600,034 +0.16(+3.84%)
May 27, 2003 3.961 4.180 3.942 4.157 14,826,645 +0.22(+5.56%)
May 23, 2003 4.011 4.015 3.906 3.938 8,957,376 -0.04(-1.03%)
May 22, 2003 3.874 3.993 3.851 3.979 12,805,059 +0.14(+3.68%)
May 21, 2003 3.783 3.860 3.783 3.838 11,874,348 -0.02(-0.59%)
May 20, 2003 3.911 3.929 3.815 3.860 12,898,305 -0.01(-0.35%)
May 19, 2003 3.942 3.993 3.856 3.874 12,261,376 -0.21(-5.03%)
May 16, 2003 4.193 4.193 4.034 4.079 10,263,047 -0.11(-2.72%)
May 15, 2003 4.088 4.193 4.079 4.193 16,693,551 +0.08(+1.88%)
May 14, 2003 4.084 4.134 3.974 4.116 22,850,896 +0.03(+0.67%)
May 13, 2003 4.056 4.097 3.965 4.088 15,738,706 +0.03(+0.79%)
May 12, 2003 3.911 4.061 3.897 4.056 13,728,968 +0.08(+1.95%)
May 09, 2003 3.897 4.011 3.833 3.979 18,816,940 +0.23(+6.08%)
May 08, 2003 3.806 3.892 3.733 3.751 13,043,551 -0.14(-3.63%)
May 07, 2003 3.897 3.938 3.847 3.892 11,601,629 -0.07(-1.84%)
May 06, 2003 4.015 4.015 3.892 3.965 18,836,248 -0.05(-1.25%)
May 05, 2003 4.038 4.084 3.924 4.015 10,386,352 -0.02(-0.56%)
May 02, 2003 3.892 4.079 3.865 4.038 19,375,322 +0.16(+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.