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

Taiwan Semiconductor ADR (NY: TSM )

176.22 +8.94 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2004 4.937 4.991 4.888 4.991 8,441,253 +0.05(+1.10%)
May 27, 2004 4.843 4.986 4.843 4.937 14,813,222 +0.10(+2.03%)
May 26, 2004 4.730 4.838 4.725 4.838 14,796,546 +0.14(+2.93%)
May 25, 2004 4.622 4.706 4.563 4.701 16,599,415 +0.08(+1.70%)
May 24, 2004 4.622 4.671 4.602 4.622 11,188,976 +0.00(+0.00%)
May 21, 2004 4.622 4.671 4.602 4.622 9,912,020 +0.05(+1.08%)
May 20, 2004 4.612 4.647 4.568 4.573 8,615,540 -0.03(-0.75%)
May 19, 2004 4.666 4.750 4.588 4.607 21,215,900 +0.10(+2.29%)
May 18, 2004 4.460 4.519 4.455 4.504 14,035,538 +0.09(+2.00%)
May 17, 2004 4.371 4.519 4.352 4.416 18,045,982 -0.22(-4.67%)
May 14, 2004 4.661 4.691 4.607 4.632 11,205,856 -0.12(-2.48%)
May 13, 2004 4.745 4.799 4.701 4.750 10,994,555 -0.01(-0.31%)
May 12, 2004 4.814 4.848 4.647 4.765 17,877,186 -0.05(-1.12%)
May 11, 2004 4.750 4.819 4.657 4.819 17,156,240 +0.22(+4.70%)
May 10, 2004 4.622 4.642 4.519 4.602 18,152,954 -0.10(-2.19%)
May 07, 2004 4.661 4.799 4.661 4.706 18,010,596 +0.06(+1.27%)
May 06, 2004 4.730 4.735 4.642 4.647 24,710,802 -0.10(-2.07%)
May 05, 2004 4.696 4.794 4.647 4.745 18,849,290 -0.11(-2.33%)
May 04, 2004 4.804 4.893 4.770 4.858 10,903,242 +0.14(+2.92%)
May 03, 2004 4.843 4.858 4.701 4.720 14,107,124 +0.03(+0.73%)
Apr 30, 2004 4.843 4.878 4.671 4.686 19,802,482 -0.21(-4.32%)
Apr 29, 2004 5.006 5.016 4.814 4.897 17,734,420 -0.14(-2.83%)
Apr 28, 2004 5.212 5.212 5.016 5.040 17,349,238 -0.21(-3.94%)
Apr 27, 2004 5.394 5.409 5.242 5.247 9,011,907 -0.13(-2.47%)
Apr 26, 2004 5.507 5.537 5.370 5.379 9,680,992 -0.15(-2.76%)
Apr 23, 2004 5.399 5.547 5.370 5.532 17,633,346 +0.22(+4.07%)
Apr 22, 2004 5.247 5.340 5.178 5.315 15,758,890 +0.14(+2.66%)
Apr 21, 2004 5.114 5.197 5.109 5.178 12,030,926 +0.14(+2.73%)
Apr 20, 2004 5.202 5.242 5.035 5.040 11,025,264 -0.04(-0.77%)
Apr 19, 2004 4.991 5.114 4.987 5.079 8,347,499 +0.00(+0.00%)
Apr 16, 2004 5.075 5.124 5.030 5.079 8,199,243 -0.07(-1.34%)
Apr 15, 2004 5.212 5.247 5.079 5.148 10,687,264 -0.14(-2.60%)
Apr 14, 2004 5.261 5.335 5.202 5.286 13,268,835 +0.07(+1.32%)
Apr 13, 2004 5.247 5.261 5.197 5.217 9,378,786 -0.02(-0.47%)
Apr 12, 2004 5.188 5.261 5.173 5.242 4,851,986 +0.09(+1.72%)
Apr 08, 2004 5.286 5.286 5.134 5.153 6,530,190 -0.07(-1.41%)
Apr 07, 2004 5.335 5.335 5.148 5.227 8,867,312 -0.06(-1.21%)
Apr 06, 2004 5.311 5.374 5.261 5.291 9,745,054 -0.03(-0.55%)
Apr 05, 2004 5.227 5.320 5.227 5.320 9,360,686 +0.14(+2.75%)
Apr 02, 2004 5.188 5.212 5.089 5.178 13,398,178 +0.10(+2.03%)
Apr 01, 2004 5.202 5.202 5.055 5.075 13,879,146 -0.06(-1.15%)
Mar 31, 2004 5.153 5.153 5.060 5.134 7,662,551 -0.01(-0.29%)
Mar 30, 2004 5.040 5.158 5.030 5.148 10,182,298 +0.04(+0.77%)
Mar 29, 2004 5.188 5.266 5.089 5.109 18,536,712 +0.20(+4.11%)
Mar 26, 2004 5.006 5.006 4.863 4.907 21,233,186 -0.15(-2.92%)
Mar 25, 2004 5.040 5.114 5.011 5.055 24,257,492 +0.01(+0.29%)
Mar 24, 2004 4.883 5.075 4.878 5.040 22,071,678 +0.17(+3.54%)
Mar 23, 2004 4.730 4.893 4.696 4.868 34,761,116 +0.30(+6.45%)
Mar 22, 2004 4.622 4.720 4.553 4.573 32,583,842 -0.43(-8.64%)
Mar 19, 2004 5.089 5.089 4.961 5.006 16,215,454 -0.10(-1.93%)
Mar 18, 2004 5.104 5.148 5.025 5.104 11,575,175 +0.05(+0.97%)
Mar 17, 2004 5.114 5.138 4.976 5.055 14,952,530 +0.03(+0.59%)
Mar 16, 2004 5.089 5.134 4.991 5.025 6,923,100 -0.01(-0.29%)
Mar 15, 2004 4.996 5.065 4.986 5.040 16,494,883 -0.14(-2.75%)
Mar 12, 2004 5.030 5.232 5.030 5.183 14,567,959 +0.19(+3.74%)
Mar 11, 2004 5.065 5.104 4.961 4.996 27,953,730 -0.12(-2.31%)
Mar 10, 2004 5.173 5.207 5.075 5.114 12,753,497 -0.13(-2.53%)
Mar 09, 2004 5.311 5.350 5.202 5.247 13,924,905 -0.05(-1.02%)
Mar 08, 2004 5.488 5.517 5.261 5.301 14,579,957 -0.21(-3.75%)
Mar 05, 2004 5.458 5.566 5.399 5.507 12,677,640 -0.03(-0.62%)
Mar 04, 2004 5.409 5.556 5.409 5.542 10,421,664 +0.13(+2.45%)
Mar 03, 2004 5.458 5.492 5.370 5.409 13,202,333 -0.10(-1.79%)
Mar 02, 2004 5.433 5.566 5.404 5.507 21,232,170 +0.15(+2.85%)
Mar 01, 2004 5.197 5.365 5.188 5.355 14,479,289 +0.25(+4.81%)
Feb 27, 2004 5.163 5.183 5.089 5.109 9,732,038 -0.05(-0.95%)
Feb 26, 2004 5.138 5.217 5.104 5.158 8,554,733 -0.04(-0.85%)
Feb 25, 2004 5.138 5.247 5.099 5.202 8,382,682 +0.08(+1.63%)
Feb 24, 2004 5.055 5.129 5.020 5.119 9,603,509 +0.05(+1.07%)
Feb 23, 2004 5.168 5.193 5.016 5.065 18,703,068 -0.05(-1.06%)
Feb 20, 2004 5.173 5.217 5.119 5.119 9,814,403 -0.06(-1.14%)
Feb 19, 2004 5.311 5.325 5.163 5.178 10,511,146 -0.05(-1.03%)
Feb 18, 2004 5.325 5.355 5.212 5.232 10,601,442 -0.07(-1.39%)
Feb 17, 2004 5.311 5.320 5.242 5.306 7,548,054 +0.08(+1.51%)
Feb 13, 2004 5.384 5.409 5.207 5.227 10,770,442 -0.13(-2.39%)
Feb 12, 2004 5.399 5.458 5.350 5.355 5,314,245 -0.04(-0.82%)
Feb 11, 2004 5.409 5.438 5.335 5.399 8,568,359 -0.02(-0.45%)
Feb 10, 2004 5.394 5.458 5.370 5.424 5,249,370 +0.04(+0.82%)
Feb 09, 2004 5.507 5.527 5.350 5.379 7,927,948 -0.06(-1.09%)
Feb 06, 2004 5.286 5.483 5.271 5.438 11,590,834 +0.20(+3.85%)
Feb 05, 2004 5.163 5.252 5.134 5.237 8,407,087 +0.16(+3.20%)
Feb 04, 2004 5.207 5.212 5.075 5.075 13,531,588 -0.19(-3.55%)
Feb 03, 2004 5.311 5.350 5.256 5.261 10,763,121 -0.11(-2.01%)
Feb 02, 2004 5.483 5.492 5.360 5.370 9,348,890 -0.13(-2.33%)
Jan 30, 2004 5.424 5.497 5.389 5.497 15,125,394 +0.11(+2.01%)
Jan 29, 2004 5.547 5.610 5.276 5.389 26,506,554 -0.12(-2.14%)
Jan 28, 2004 5.630 5.704 5.497 5.507 15,596,601 -0.04(-0.71%)
Jan 27, 2004 5.684 5.699 5.532 5.547 12,076,277 -0.08(-1.48%)
Jan 26, 2004 5.424 5.640 5.424 5.630 11,053,939 +0.22(+4.09%)
Jan 23, 2004 5.576 5.596 5.409 5.409 8,883,784 -0.17(-3.00%)
Jan 22, 2004 5.655 5.679 5.483 5.576 12,703,671 -0.07(-1.22%)
Jan 21, 2004 5.738 5.738 5.615 5.645 13,333,913 -0.07(-1.29%)
Jan 20, 2004 5.704 5.733 5.655 5.719 18,163,326 +0.14(+2.56%)
Jan 16, 2004 5.468 5.586 5.414 5.576 20,007,276 +0.17(+3.09%)
Jan 15, 2004 5.355 5.463 5.311 5.409 12,101,698 +0.05(+1.01%)
Jan 14, 2004 5.335 5.424 5.311 5.355 11,495,861 +0.07(+1.40%)
Jan 13, 2004 5.458 5.473 5.266 5.281 23,270,948 -0.22(-3.94%)
Jan 12, 2004 5.630 5.630 5.488 5.497 12,095,394 -0.08(-1.50%)
Jan 09, 2004 5.556 5.630 5.517 5.581 16,883,116 +0.07(+1.34%)
Jan 08, 2004 5.458 5.507 5.370 5.507 17,023,848 +0.19(+3.61%)
Jan 07, 2004 5.330 5.335 5.163 5.315 17,132,040 -0.05(-1.01%)
Jan 06, 2004 5.360 5.370 5.266 5.370 12,499,082 +0.00(+0.09%)
Jan 05, 2004 5.311 5.384 5.291 5.365 13,790,071 +0.11(+2.15%)
Jan 02, 2004 5.153 5.291 5.114 5.252 16,553,047 +0.22(+4.30%)
Dec 31, 2003 5.001 5.055 4.981 5.035 8,193,142 +0.06(+1.19%)
Dec 30, 2003 4.971 5.035 4.957 4.976 9,938,661 +0.05(+1.00%)
Dec 29, 2003 4.907 4.942 4.873 4.927 8,703,803 +0.07(+1.52%)
Dec 26, 2003 4.917 4.917 4.843 4.853 1,843,950 -0.00(-0.10%)
Dec 24, 2003 4.893 4.912 4.819 4.858 4,211,983 -0.03(-0.70%)
Dec 23, 2003 4.932 4.957 4.834 4.893 8,533,786 -0.02(-0.40%)
Dec 22, 2003 4.868 4.966 4.888 4.912 14,250,499 +0.04(+0.91%)
Dec 19, 2003 4.819 4.878 4.775 4.868 22,894,104 +0.06(+1.23%)
Dec 18, 2003 4.720 4.838 4.701 4.809 19,434,792 +0.16(+3.49%)
Dec 17, 2003 4.740 4.789 4.627 4.647 27,575,668 -0.17(-3.57%)
Dec 16, 2003 4.907 4.942 4.745 4.819 23,997,586 -0.08(-1.61%)
Dec 15, 2003 4.966 5.138 4.878 4.897 15,041,606 -0.07(-1.39%)
Dec 12, 2003 5.089 5.114 4.942 4.966 13,248,498 -0.12(-2.42%)
Dec 11, 2003 4.942 5.089 4.937 5.089 24,174,518 +0.25(+5.08%)
Dec 10, 2003 4.917 4.961 4.789 4.843 31,203,370 -0.13(-2.67%)
Dec 09, 2003 5.163 5.188 4.952 4.976 28,953,698 -0.22(-4.17%)
Dec 08, 2003 5.261 5.325 5.168 5.193 12,020,147 -0.11(-2.13%)
Dec 05, 2003 5.335 5.389 5.291 5.306 6,971,299 -0.17(-3.14%)
Dec 04, 2003 5.581 5.586 5.419 5.478 12,632,899 -0.03(-0.54%)
Dec 03, 2003 5.620 5.635 5.468 5.507 14,571,009 -0.05(-0.88%)
Dec 02, 2003 5.517 5.630 5.507 5.556 22,952,674 +0.11(+1.99%)
Dec 01, 2003 5.345 5.463 5.360 5.448 15,667,780 +0.10(+1.93%)
Nov 28, 2003 5.261 5.350 5.261 5.345 3,683,019 -0.02(-0.46%)
Nov 26, 2003 5.419 5.429 5.320 5.370 14,487,628 -0.00(-0.09%)
Nov 25, 2003 5.370 5.438 5.360 5.374 17,535,322 +0.02(+0.37%)
Nov 24, 2003 5.650 5.650 5.247 5.355 11,733,600 +0.09(+1.78%)
Nov 21, 2003 5.173 5.256 5.197 5.261 8,190,905 +0.09(+1.71%)
Nov 20, 2003 5.197 5.261 5.163 5.173 12,389,669 -0.09(-1.68%)
Nov 19, 2003 5.252 5.306 5.212 5.261 12,573,515 +0.01(+0.19%)
Nov 18, 2003 5.335 5.374 5.271 5.252 11,371,602 +0.01(+0.28%)
Nov 17, 2003 5.350 5.350 5.143 5.237 21,368,224 -0.11(-2.11%)
Nov 14, 2003 5.399 5.448 5.315 5.350 12,957,070 -0.05(-0.91%)
Nov 13, 2003 5.414 5.458 5.370 5.399 15,309,850 -0.01(-0.18%)
Nov 12, 2003 5.222 5.492 5.291 5.409 31,097,212 +0.19(+3.58%)
Nov 11, 2003 5.163 5.325 5.153 5.222 54,332,568 -0.07(-1.39%)
Nov 10, 2003 5.615 5.458 5.291 5.296 37,652,824 -0.32(-5.69%)
Nov 07, 2003 5.419 5.773 5.419 5.615 10,230,903 +0.02(+0.35%)
Nov 06, 2003 5.728 5.743 5.601 5.596 15,577,281 -0.13(-2.23%)
Nov 05, 2003 5.645 5.724 5.566 5.724 13,893,992 +0.11(+1.93%)
Nov 04, 2003 5.645 5.660 5.566 5.615 14,828,678 -0.03(-0.52%)
Nov 03, 2003 5.438 5.655 5.547 5.645 15,230,971 +0.21(+3.80%)
Oct 31, 2003 5.606 5.566 5.399 5.438 13,722,552 -0.17(-2.98%)
Oct 30, 2003 5.719 5.822 5.610 5.606 13,811,221 -0.11(-1.98%)
Oct 29, 2003 5.669 5.728 5.615 5.719 23,112,116 +0.03(+0.61%)
Oct 28, 2003 5.478 5.704 5.473 5.684 29,287,224 +0.55(+10.73%)
Oct 27, 2003 5.202 5.291 5.124 5.134 16,664,697 -0.02(-0.48%)
Oct 24, 2003 5.153 5.163 5.084 5.158 12,886,704 -0.00(-0.10%)
Oct 23, 2003 5.173 5.291 5.134 5.163 13,621,071 -0.10(-1.96%)
Oct 22, 2003 5.350 5.355 5.207 5.266 13,689,403 -0.19(-3.43%)
Oct 21, 2003 5.458 5.463 5.370 5.453 17,932,094 -0.04(-0.72%)
Oct 20, 2003 5.507 5.561 5.448 5.492 14,637,307 +0.03(+0.54%)
Oct 17, 2003 5.630 5.650 5.443 5.463 12,936,123 -0.24(-4.14%)
Oct 16, 2003 5.645 5.679 5.645 5.699 13,571,855 +0.08(+1.49%)
Oct 15, 2003 5.719 5.851 5.601 5.615 13,778,072 -0.10(-1.81%)
Oct 14, 2003 5.704 5.748 5.635 5.719 9,847,552 -0.11(-1.94%)
Oct 13, 2003 5.802 5.999 5.778 5.832 10,192,873 +0.06(+1.02%)
Oct 10, 2003 5.606 5.822 5.601 5.773 13,448,207 +0.19(+3.44%)
Oct 09, 2003 5.704 5.719 5.551 5.581 14,927,719 -0.05(-0.96%)
Oct 08, 2003 5.532 5.684 5.532 5.635 14,673,914 -0.15(-2.55%)
Oct 07, 2003 5.891 5.827 5.532 5.783 10,209,346 -0.11(-1.84%)
Oct 06, 2003 5.886 5.940 5.871 5.891 8,027,803 +0.00(+0.08%)
Oct 03, 2003 5.783 6.146 5.778 5.886 19,645,076 +0.30(+5.28%)
Oct 02, 2003 5.537 5.591 5.522 5.591 13,086,006 +0.18(+3.36%)
Oct 01, 2003 5.325 5.433 5.335 5.409 11,483,659 +0.08(+1.57%)
Sep 30, 2003 5.360 5.360 5.256 5.325 15,709,471 -0.10(-1.81%)
Sep 29, 2003 5.335 5.453 5.345 5.424 10,672,622 +0.09(+1.66%)
Sep 26, 2003 5.330 5.389 5.291 5.335 9,131,285 +0.00(+0.09%)
Sep 25, 2003 5.409 5.419 5.291 5.330 9,154,876 -0.05(-1.00%)
Sep 24, 2003 5.551 5.591 5.370 5.384 10,646,387 -0.17(-3.01%)
Sep 23, 2003 5.547 5.581 5.537 5.551 7,684,515 +0.04(+0.80%)
Sep 22, 2003 5.694 5.586 5.478 5.507 9,326,316 -0.19(-3.28%)
Sep 19, 2003 5.763 5.724 5.640 5.694 11,111,086 -0.07(-1.19%)
Sep 18, 2003 5.733 5.797 5.733 5.763 13,657,067 +0.03(+0.51%)
Sep 17, 2003 5.753 5.817 5.709 5.733 10,633,168 -0.02(-0.34%)
Sep 16, 2003 5.556 5.807 5.547 5.753 30,851,744 +0.20(+3.54%)
Sep 15, 2003 5.753 5.768 5.537 5.556 35,585,572 -0.37(-6.22%)
Sep 12, 2003 5.915 5.969 5.817 5.925 10,286,626 -0.06(-1.07%)
Sep 11, 2003 5.778 6.048 5.763 5.989 14,632,630 +0.20(+3.48%)
Sep 10, 2003 5.438 6.033 5.438 5.787 18,125,702 -0.35(-5.69%)
Sep 09, 2003 6.309 6.314 6.078 6.137 15,339,542 -0.22(-3.41%)
Sep 08, 2003 6.220 6.358 6.146 6.353 13,277,173 +0.31(+5.13%)
Sep 05, 2003 5.901 6.171 5.886 6.043 14,371,300 +0.19(+3.28%)
Sep 04, 2003 5.787 5.906 5.773 5.851 11,797,661 +0.07(+1.19%)
Sep 03, 2003 5.950 5.950 5.778 5.783 9,431,865 -0.17(-2.89%)
Sep 02, 2003 5.792 5.955 5.792 5.955 11,120,441 +0.16(+2.80%)
Aug 29, 2003 5.802 5.832 5.778 5.792 6,693,089 +0.04(+0.68%)
Aug 28, 2003 5.861 5.876 5.714 5.753 11,011,435 -0.05(-0.85%)
Aug 27, 2003 5.635 5.851 5.615 5.802 16,511,153 +0.17(+2.97%)
Aug 26, 2003 5.532 5.650 5.497 5.635 16,552,640 +0.00(+0.09%)
Aug 25, 2003 5.635 5.724 5.537 5.630 9,972,421 -0.00(-0.09%)
Aug 22, 2003 5.783 5.886 5.630 5.635 28,313,288 +0.02(+0.44%)
Aug 21, 2003 5.433 5.655 5.424 5.610 19,599,520 +0.23(+4.20%)
Aug 20, 2003 5.311 5.384 5.237 5.384 11,571,107 +0.03(+0.55%)
Aug 19, 2003 5.266 5.365 5.247 5.355 18,956,060 +0.09(+1.68%)
Aug 18, 2003 5.016 5.271 5.016 5.266 16,627,480 +0.23(+4.49%)
Aug 15, 2003 5.138 5.138 4.966 5.040 8,350,550 +0.04(+0.89%)
Aug 14, 2003 4.942 5.065 4.907 4.996 14,382,689 +0.07(+1.50%)
Aug 13, 2003 4.843 4.971 4.824 4.922 13,678,421 +0.16(+3.41%)
Aug 12, 2003 4.720 4.770 4.661 4.760 10,865,822 +0.08(+1.68%)
Aug 11, 2003 4.671 4.716 4.652 4.681 10,426,545 +0.04(+0.85%)
Aug 08, 2003 4.907 4.912 4.583 4.642 21,050,154 -0.28(-5.60%)
Aug 07, 2003 4.912 4.922 4.868 4.917 14,753,838 +0.00(+0.00%)
Aug 06, 2003 4.873 4.917 4.819 4.917 13,697,741 +0.04(+0.91%)
Aug 05, 2003 4.863 4.947 4.848 4.873 16,068,825 -0.11(-2.17%)
Aug 04, 2003 4.986 5.011 4.902 4.981 12,801,085 +0.01(+0.30%)
Aug 01, 2003 4.966 4.971 4.912 4.966 11,788,306 +0.05(+1.00%)
Jul 31, 2003 4.843 4.966 4.657 4.917 25,900,514 +0.26(+5.49%)
Jul 30, 2003 4.720 4.720 4.637 4.661 14,997,678 -0.09(-1.96%)
Jul 29, 2003 4.425 4.843 4.425 4.755 13,928,158 -0.13(-2.62%)
Jul 28, 2003 4.843 4.966 4.553 4.883 15,299,682 +0.04(+0.81%)
Jul 25, 2003 4.819 4.848 4.720 4.843 12,287,781 -0.00(-0.10%)
Jul 24, 2003 5.163 5.163 4.819 4.848 29,098,090 -0.10(-2.09%)
Jul 23, 2003 4.893 4.981 4.848 4.952 11,975,202 +0.09(+1.92%)
Jul 22, 2003 4.843 4.858 4.750 4.858 14,105,497 +0.14(+3.02%)
Jul 21, 2003 4.819 4.834 4.666 4.716 20,946,640 -0.13(-2.74%)
Jul 18, 2003 4.912 4.917 4.784 4.848 14,201,894 -0.03(-0.60%)
Jul 17, 2003 4.917 4.957 4.829 4.878 14,752,008 -0.25(-4.80%)
Jul 16, 2003 5.163 5.163 5.030 5.124 15,245,789 +0.04(+0.77%)
Jul 15, 2003 5.114 5.124 4.991 5.084 18,689,238 -0.02(-0.39%)
Jul 14, 2003 5.153 5.252 5.104 5.104 22,343,380 +0.13(+2.67%)
Jul 11, 2003 4.996 5.035 4.961 4.971 12,833,014 +0.05(+1.10%)
Jul 10, 2003 5.016 5.025 4.917 4.917 40,911,816 -0.30(-5.84%)
Jul 09, 2003 5.202 5.256 5.129 5.222 64,472,568 +0.07(+1.43%)
Jul 08, 2003 5.261 5.296 5.129 5.148 41,724,888 -0.29(-5.25%)
Jul 07, 2003 5.370 5.443 5.350 5.433 30,117,582 +0.50(+10.19%)
Jul 03, 2003 4.954 4.981 4.899 4.931 9,652,690 -0.05(-1.01%)
Jul 02, 2003 4.858 4.981 4.812 4.981 18,686,218 +0.25(+5.19%)
Jul 01, 2003 4.589 4.735 4.589 4.735 10,194,320 +0.15(+3.17%)
Jun 30, 2003 4.621 4.639 4.576 4.589 8,802,029 +0.05(+1.20%)
Jun 27, 2003 4.562 4.585 4.507 4.535 8,409,754 -0.03(-0.60%)
Jun 26, 2003 4.548 4.617 4.530 4.562 12,820,103 +0.00(+0.00%)
Jun 25, 2003 4.567 4.667 4.553 4.562 10,449,540 +0.02(+0.50%)
Jun 24, 2003 4.580 4.635 4.530 4.539 10,444,708 -0.07(-1.58%)
Jun 23, 2003 4.740 4.758 4.580 4.612 12,249,481 -0.17(-3.62%)
Jun 20, 2003 4.872 4.890 4.767 4.785 8,489,483 -0.06(-1.31%)
Jun 19, 2003 4.853 4.949 4.781 4.849 11,189,064 -0.00(-0.09%)
Jun 18, 2003 4.712 4.894 4.667 4.853 14,868,675 +0.03(+0.57%)
Jun 17, 2003 4.626 4.840 4.598 4.826 14,213,492 +0.20(+4.33%)
Jun 16, 2003 4.539 4.653 4.507 4.626 10,414,837 +0.07(+1.60%)
Jun 13, 2003 4.726 4.726 4.544 4.553 10,189,927 -0.17(-3.57%)
Jun 12, 2003 4.781 4.803 4.703 4.721 14,127,833 +0.08(+1.77%)
Jun 11, 2003 4.553 4.658 4.489 4.639 20,076,972 -0.09(-1.92%)
Jun 10, 2003 4.744 4.767 4.598 4.730 10,294,036 +0.06(+1.37%)
Jun 09, 2003 4.803 4.803 4.626 4.667 19,304,062 -0.18(-3.67%)
Jun 06, 2003 4.963 5.108 4.831 4.844 29,320,694 +0.03(+0.66%)
Jun 05, 2003 4.603 4.826 4.553 4.812 20,598,176 +0.21(+4.55%)
Jun 04, 2003 4.371 4.639 4.357 4.603 22,300,376 +0.26(+5.97%)
Jun 03, 2003 4.430 4.498 4.266 4.343 28,737,114 -0.29(-6.29%)
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.