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 (%)
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%)
Jun 02, 2003 4.758 4.826 4.635 4.635 23,067,576 +0.02(+0.39%)
May 30, 2003 4.530 4.635 4.471 4.617 31,429,448 +0.20(+4.54%)
May 29, 2003 4.334 4.476 4.321 4.416 17,013,010 +0.10(+2.43%)
May 28, 2003 4.120 4.348 4.120 4.312 20,622,116 +0.16(+3.84%)
May 27, 2003 3.956 4.175 3.938 4.152 14,842,538 +0.22(+5.56%)
May 23, 2003 4.007 4.011 3.902 3.934 8,966,978 -0.04(-1.03%)
May 22, 2003 3.870 3.988 3.847 3.975 12,818,785 +0.14(+3.68%)
May 21, 2003 3.779 3.856 3.779 3.834 11,887,077 -0.02(-0.59%)
May 20, 2003 3.906 3.925 3.811 3.856 12,912,131 -0.01(-0.35%)
May 19, 2003 3.938 3.988 3.852 3.870 12,274,520 -0.20(-5.03%)
May 16, 2003 4.189 4.189 4.029 4.075 10,274,049 -0.11(-2.72%)
May 15, 2003 4.084 4.189 4.075 4.189 16,711,445 +0.08(+1.88%)
May 14, 2003 4.079 4.130 3.970 4.111 22,875,392 +0.03(+0.67%)
May 13, 2003 4.052 4.093 3.961 4.084 15,755,577 +0.03(+0.79%)
May 12, 2003 3.906 4.057 3.893 4.052 13,743,684 +0.08(+1.95%)
May 09, 2003 3.893 4.007 3.829 3.975 18,837,110 +0.23(+6.08%)
May 08, 2003 3.802 3.888 3.729 3.747 13,057,532 -0.14(-3.63%)
May 07, 2003 3.893 3.934 3.843 3.888 11,614,066 -0.07(-1.84%)
May 06, 2003 4.011 4.011 3.888 3.961 18,856,438 -0.05(-1.25%)
May 05, 2003 4.034 4.079 3.920 4.011 10,397,486 -0.02(-0.56%)
May 02, 2003 3.888 4.075 3.861 4.034 19,396,092 +0.16(+4.11%)
May 01, 2003 3.815 3.902 3.774 3.875 17,139,082 +0.06(+1.67%)
Apr 30, 2003 3.283 3.829 3.283 3.811 24,353,342 -0.10(-2.67%)
Apr 29, 2003 3.665 3.920 3.665 3.916 43,124,560 +0.41(+11.83%)
Apr 28, 2003 3.415 3.542 3.378 3.501 15,054,709 +0.05(+1.45%)
Apr 25, 2003 3.415 3.474 3.328 3.451 14,075,119 -0.07(-2.07%)
Apr 24, 2003 3.597 3.606 3.510 3.524 13,542,495 -0.23(-6.18%)
Apr 23, 2003 3.729 3.756 3.651 3.756 10,218,919 +0.03(+0.86%)
Apr 22, 2003 3.624 3.738 3.529 3.724 23,235,160 +0.10(+2.76%)
Apr 21, 2003 3.642 3.647 3.574 3.624 8,893,838 +0.06(+1.79%)
Apr 17, 2003 3.497 3.615 3.474 3.560 13,271,241 +0.05(+1.43%)
Apr 16, 2003 3.506 3.542 3.451 3.510 18,846,774 +0.15(+4.33%)
Apr 15, 2003 3.437 3.469 3.351 3.365 12,672,945 -0.08(-2.25%)
Apr 14, 2003 3.383 3.442 3.333 3.442 6,547,435 +0.08(+2.44%)
Apr 11, 2003 3.437 3.478 3.360 3.360 4,797,353 -0.04(-1.07%)
Apr 10, 2003 3.396 3.451 3.346 3.396 8,811,913 -0.04(-1.06%)
Apr 09, 2003 3.392 3.488 3.383 3.433 7,020,537 -0.04(-1.05%)
Apr 08, 2003 3.529 3.538 3.442 3.469 10,536,956 -0.06(-1.68%)
Apr 07, 2003 3.551 3.624 3.506 3.529 18,296,360 +0.12(+3.47%)
Apr 04, 2003 3.465 3.465 3.392 3.410 7,586,767 -0.00(-0.13%)
Apr 03, 2003 3.415 3.574 3.333 3.415 10,768,895 +0.02(+0.54%)
Apr 02, 2003 3.346 3.410 3.096 3.396 17,631,952 +0.25(+8.12%)
Apr 01, 2003 3.164 3.187 3.128 3.142 10,077,033 +0.03(+0.88%)
Mar 31, 2003 3.187 3.187 3.091 3.114 21,378,332 -0.25(-7.57%)
Mar 28, 2003 3.447 3.506 3.337 3.369 13,161,202 -0.11(-3.27%)
Mar 27, 2003 3.419 3.506 3.378 3.483 10,437,680 +0.03(+0.92%)
Mar 26, 2003 3.437 3.547 3.437 3.451 26,400,156 -0.23(-6.30%)
Mar 25, 2003 3.597 3.724 3.597 3.683 13,023,269 +0.06(+1.76%)
Mar 24, 2003 3.642 3.733 3.620 3.620 9,673,117 -0.25(-6.36%)
Mar 21, 2003 3.838 3.875 3.788 3.865 14,246,657 +0.08(+2.17%)
Mar 20, 2003 3.729 3.824 3.711 3.783 13,482,314 +0.05(+1.47%)
Mar 19, 2003 3.747 3.752 3.651 3.729 10,119,862 -0.01(-0.24%)
Mar 18, 2003 3.688 3.752 3.620 3.738 19,637,694 +0.15(+4.32%)
Mar 17, 2003 3.369 3.601 3.360 3.583 13,876,346 +0.08(+2.21%)
Mar 14, 2003 3.515 3.601 3.501 3.506 10,141,167 -0.01(-0.26%)
Mar 13, 2003 3.346 3.515 3.333 3.515 17,667,752 +0.25(+7.67%)
Mar 12, 2003 3.219 3.287 3.219 3.264 9,357,715 +0.07(+2.28%)
Mar 11, 2003 3.142 3.223 3.142 3.192 5,588,931 +0.07(+2.19%)
Mar 10, 2003 3.142 3.178 3.119 3.123 6,023,377 -0.05(-1.44%)
Mar 07, 2003 3.078 3.196 3.046 3.169 9,455,235 +0.05(+1.75%)
Mar 06, 2003 3.082 3.114 3.005 3.114 10,361,026 +0.03(+1.03%)
Mar 05, 2003 3.164 3.169 3.060 3.082 10,726,724 -0.10(-3.01%)
Mar 04, 2003 3.233 3.255 3.164 3.178 8,041,419 -0.13(-3.99%)
Mar 03, 2003 3.315 3.365 3.283 3.310 10,132,162 +0.08(+2.54%)
Feb 28, 2003 3.201 3.260 3.183 3.228 4,857,314 +0.05(+1.43%)
Feb 27, 2003 3.219 3.264 3.155 3.183 8,924,148 -0.03(-0.99%)
Feb 26, 2003 3.264 3.315 3.192 3.214 4,135,361 -0.06(-1.94%)
Feb 25, 2003 3.187 3.296 3.169 3.278 8,692,649 -0.03(-0.96%)
Feb 24, 2003 3.415 3.474 3.310 3.310 9,038,580 -0.09(-2.68%)
Feb 21, 2003 3.369 3.433 3.287 3.401 8,407,557 +0.03(+0.81%)
Feb 20, 2003 3.324 3.392 3.315 3.374 17,457,120 +0.20(+6.16%)
Feb 19, 2003 3.205 3.223 3.151 3.178 5,899,940 -0.04(-1.27%)
Feb 18, 2003 3.142 3.260 3.142 3.219 13,653,852 +0.10(+3.21%)
Feb 14, 2003 2.946 3.155 2.946 3.119 13,587,082 +0.20(+7.03%)
Feb 13, 2003 2.937 2.959 2.896 2.914 8,908,773 -0.05(-1.69%)
Feb 12, 2003 2.950 3.014 2.932 2.964 7,103,561 +0.02(+0.62%)
Feb 11, 2003 2.946 2.982 2.932 2.946 14,530,870 +0.00(+0.00%)
Feb 10, 2003 3.005 3.028 2.909 2.946 8,352,208 -0.10(-3.14%)
Feb 07, 2003 3.091 3.119 3.014 3.041 7,965,644 -0.05(-1.62%)
Feb 06, 2003 3.073 3.142 3.050 3.091 10,879,593 -0.15(-4.63%)
Feb 05, 2003 3.164 3.269 3.128 3.242 13,425,428 +0.15(+4.71%)
Feb 04, 2003 3.137 3.137 3.064 3.096 6,243,455 -0.04(-1.16%)
Feb 03, 2003 3.055 3.178 3.055 3.132 6,900,834 +0.08(+2.69%)
Jan 31, 2003 3.050 3.105 3.005 3.050 12,309,223 -0.07(-2.19%)
Jan 30, 2003 3.315 3.315 3.101 3.119 9,753,724 -0.16(-4.86%)
Jan 29, 2003 3.210 3.292 3.142 3.278 16,483,680 +0.02(+0.70%)
Jan 28, 2003 3.278 3.642 3.205 3.255 24,710,474 -0.15(-4.54%)
Jan 27, 2003 3.442 3.529 3.401 3.410 12,280,230 -0.11(-3.23%)
Jan 24, 2003 3.733 3.733 3.501 3.524 6,042,046 -0.21(-5.61%)
Jan 23, 2003 3.665 3.738 3.620 3.733 13,614,317 +0.27(+7.89%)
Jan 22, 2003 3.392 3.519 3.360 3.460 7,444,441 +0.02(+0.66%)
Jan 21, 2003 3.497 3.579 3.428 3.437 7,206,791 -0.02(-0.53%)
Jan 17, 2003 3.597 3.597 3.442 3.456 13,802,328 -0.23(-6.30%)
Jan 16, 2003 3.815 3.902 3.674 3.688 12,418,164 -0.21(-5.37%)
Jan 15, 2003 3.779 3.916 3.702 3.897 14,353,402 +0.13(+3.51%)
Jan 14, 2003 3.802 3.806 3.711 3.765 10,101,632 -0.01(-0.36%)
Jan 13, 2003 3.838 3.856 3.738 3.779 14,766,543 +0.14(+3.75%)
Jan 10, 2003 3.533 3.697 3.442 3.642 20,399,842 +0.11(+3.23%)
Jan 09, 2003 3.406 3.529 3.401 3.529 9,828,401 +0.18(+5.44%)
Jan 08, 2003 3.460 3.465 3.337 3.346 9,223,955 -0.15(-4.30%)
Jan 07, 2003 3.519 3.556 3.460 3.497 12,209,726 +0.01(+0.39%)
Jan 06, 2003 3.406 3.529 3.387 3.483 12,996,692 +0.09(+2.68%)
Jan 03, 2003 3.319 3.419 3.319 3.392 9,464,679 +0.08(+2.34%)
Jan 02, 2003 3.255 3.333 3.205 3.315 11,119,000 +0.10(+3.26%)
Dec 31, 2002 3.219 3.274 3.183 3.210 5,055,648 +0.03(+0.86%)
Dec 30, 2002 3.233 3.255 3.173 3.183 7,880,424 -0.12(-3.59%)
Dec 27, 2002 3.356 3.383 3.296 3.301 5,188,310 -0.08(-2.29%)
Dec 26, 2002 3.392 3.437 3.351 3.378 2,654,995 +0.02(+0.54%)
Dec 24, 2002 3.369 3.387 3.346 3.360 1,238,324 -0.03(-0.94%)
Dec 23, 2002 3.351 3.406 3.337 3.392 5,462,858 +0.00(+0.13%)
Dec 20, 2002 3.346 3.474 3.346 3.387 7,912,930 +0.05(+1.36%)
Dec 19, 2002 3.283 3.396 3.278 3.342 9,514,318 -0.00(-0.14%)
Dec 18, 2002 3.542 3.542 3.319 3.346 20,965,412 -0.20(-5.53%)
Dec 17, 2002 3.615 3.665 3.533 3.542 7,720,966 -0.07(-2.01%)
Dec 16, 2002 3.597 3.615 3.533 3.615 10,938,237 +0.11(+3.12%)
Dec 13, 2002 3.642 3.647 3.478 3.506 16,286,224 -0.17(-4.70%)
Dec 12, 2002 3.802 3.802 3.642 3.679 12,758,384 -0.15(-3.81%)
Dec 11, 2002 3.870 3.870 3.756 3.824 8,994,432 -0.07(-1.75%)
Dec 10, 2002 3.847 3.956 3.815 3.893 10,230,560 +0.05(+1.18%)
Dec 09, 2002 4.007 4.007 3.834 3.847 9,247,676 -0.16(-3.98%)
Dec 06, 2002 3.893 4.048 3.847 4.007 6,489,231 +0.06(+1.50%)
Dec 05, 2002 4.211 4.211 3.929 3.947 12,462,970 -0.14(-3.45%)
Dec 04, 2002 3.984 4.098 3.906 4.089 21,807,068 -0.07(-1.75%)
Dec 03, 2002 4.257 4.271 4.125 4.161 16,058,239 -0.14(-3.18%)
Dec 02, 2002 4.371 4.416 4.234 4.298 19,096,944 +0.09(+2.05%)
Nov 29, 2002 4.257 4.321 4.148 4.211 11,945,501 +0.07(+1.76%)
Nov 27, 2002 3.947 4.157 3.947 4.139 20,566,766 +0.27(+6.94%)
Nov 26, 2002 3.961 4.052 3.847 3.870 19,622,978 -0.16(-4.06%)
Nov 25, 2002 4.093 4.198 4.007 4.034 27,116,178 -0.05(-1.34%)
Nov 22, 2002 4.143 4.198 4.052 4.089 26,403,232 +0.08(+2.05%)
Nov 21, 2002 3.997 4.152 3.956 4.007 39,612,752 +0.22(+5.77%)
Nov 20, 2002 3.624 3.797 3.624 3.788 17,321,822 +0.15(+4.00%)
Nov 19, 2002 3.743 3.774 3.624 3.642 16,667,298 -0.17(-4.53%)
Nov 18, 2002 3.938 3.970 3.815 3.815 17,278,334 -0.07(-1.87%)
Nov 15, 2002 3.824 3.911 3.661 3.888 14,449,823 +0.06(+1.67%)
Nov 14, 2002 3.733 3.834 3.597 3.824 15,392,733 +0.25(+7.01%)
Nov 13, 2002 3.688 3.688 3.515 3.574 11,934,299 -0.16(-4.27%)
Nov 12, 2002 3.642 3.788 3.629 3.733 8,096,988 +0.17(+4.73%)
Nov 11, 2002 3.743 3.743 3.551 3.565 10,562,654 -0.39(-9.79%)
Nov 08, 2002 3.984 4.061 3.916 3.952 9,105,570 -0.08(-1.92%)
Nov 07, 2002 4.102 4.130 4.025 4.029 15,325,304 -0.21(-4.94%)
Nov 06, 2002 4.029 4.280 4.029 4.239 27,435,314 +0.40(+10.31%)
Nov 05, 2002 3.870 3.902 3.774 3.843 17,176,202 -0.19(-4.63%)
Nov 04, 2002 3.802 4.143 3.733 4.029 25,770,232 +0.35(+9.39%)
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.