Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	4.980	5.045	4.945	4.998	15,514,844	+0.06(+1.31%)
Mar 30, 2005	4.851	4.969	4.851	4.933	9,760,996	+0.07(+1.45%)
Mar 29, 2005	4.933	4.980	4.839	4.863	8,091,662	-0.12(-2.37%)
Mar 28, 2005	4.980	5.016	4.951	4.980	4,889,405	+0.04(+0.84%)
Mar 24, 2005	4.904	4.975	4.898	4.939	6,447,269	+0.05(+1.09%)
Mar 23, 2005	4.868	4.939	4.868	4.886	8,803,746	+0.01(+0.12%)
Mar 22, 2005	4.963	5.022	4.880	4.880	11,911,499	-0.10(-2.01%)
Mar 21, 2005	5.016	5.051	4.969	4.980	5,137,625	-0.04(-0.71%)
Mar 18, 2005	5.051	5.057	4.975	5.016	7,484,092	-0.05(-0.93%)
Mar 17, 2005	4.992	5.086	4.992	5.063	6,492,739	+0.02(+0.35%)
Mar 16, 2005	5.051	5.104	5.039	5.045	5,780,994	+0.04(+0.71%)
Mar 15, 2005	5.057	5.069	4.980	5.010	9,034,151	-0.05(-0.93%)
Mar 14, 2005	5.110	5.134	5.028	5.057	9,724,009	-0.09(-1.83%)
Mar 11, 2005	5.193	5.293	5.145	5.151	12,481,913	-0.02(-0.34%)
Mar 10, 2005	5.187	5.204	5.098	5.169	10,638,842	-0.05(-0.90%)
Mar 09, 2005	5.305	5.352	5.216	5.216	16,258,655	+0.01(+0.11%)
Mar 08, 2005	5.334	5.334	5.187	5.210	11,909,294	-0.15(-2.75%)
Mar 07, 2005	5.187	5.364	5.181	5.358	14,881,485	+0.17(+3.30%)
Mar 04, 2005	5.246	5.246	5.169	5.187	16,566,428	-0.06(-1.12%)
Mar 03, 2005	5.340	5.352	5.216	5.246	16,597,985	-0.09(-1.77%)
Mar 02, 2005	5.387	5.393	5.334	5.340	13,492,268	-0.09(-1.63%)
Mar 01, 2005	5.369	5.434	5.352	5.428	8,681,757	+0.05(+0.99%)
Feb 28, 2005	5.511	5.546	5.340	5.375	19,364,034	-0.18(-3.29%)
Feb 25, 2005	5.452	5.564	5.422	5.558	10,472,062	+0.20(+3.74%)
Feb 24, 2005	5.222	5.364	5.204	5.358	8,177,173	+0.11(+2.13%)
Feb 23, 2005	5.440	5.440	5.069	5.246	8,964,758	+0.02(+0.45%)
Feb 22, 2005	5.246	5.299	5.204	5.222	12,150,897	-0.06(-1.23%)
Feb 18, 2005	5.228	5.299	5.216	5.287	6,500,544	+0.07(+1.36%)
Feb 17, 2005	5.305	5.322	5.157	5.216	21,082,740	-0.17(-3.17%)
Feb 16, 2005	5.405	5.422	5.352	5.387	9,197,029	-0.01(-0.22%)
Feb 15, 2005	5.369	5.464	5.369	5.399	13,276,793	+0.02(+0.44%)
Feb 14, 2005	5.375	5.411	5.352	5.375	7,307,640	-0.05(-0.87%)
Feb 11, 2005	5.293	5.464	5.269	5.422	9,105,580	+0.12(+2.34%)
Feb 10, 2005	5.275	5.299	5.240	5.299	4,153,568	+0.04(+0.67%)
Feb 09, 2005	5.322	5.328	5.263	5.263	5,044,648	-0.08(-1.44%)
Feb 08, 2005	5.269	5.364	5.252	5.340	6,954,906	+0.05(+0.89%)
Feb 07, 2005	5.322	5.334	5.263	5.293	6,090,294	-0.03(-0.55%)
Feb 04, 2005	5.187	5.322	5.187	5.322	10,129,508	+0.18(+3.44%)
Feb 03, 2005	5.275	5.275	5.122	5.145	11,557,918	-0.16(-3.00%)
Feb 02, 2005	5.193	5.316	5.187	5.305	13,846,698	+0.08(+1.58%)
Feb 01, 2005	5.128	5.240	5.086	5.222	16,897,784	+0.06(+1.26%)
Jan 31, 2005	5.057	5.181	5.028	5.157	23,372,538	+0.32(+6.58%)
Jan 28, 2005	4.939	4.940	4.833	4.839	11,999,555	+0.02(+0.49%)
Jan 27, 2005	4.833	4.857	4.798	4.815	16,715,224	+0.07(+1.49%)
Jan 26, 2005	4.715	4.804	4.715	4.745	17,025,710	+0.14(+3.07%)
Jan 25, 2005	4.574	4.627	4.574	4.603	9,845,998	+0.08(+1.69%)
Jan 24, 2005	4.615	4.627	4.527	4.527	11,267,790	-0.09(-1.92%)
Jan 21, 2005	4.597	4.644	4.586	4.615	12,623,583	-0.04(-0.89%)
Jan 20, 2005	4.639	4.703	4.621	4.656	21,587,832	-0.01(-0.13%)
Jan 19, 2005	4.733	4.733	4.662	4.662	5,981,708	-0.12(-2.47%)
Jan 18, 2005	4.768	4.798	4.739	4.780	10,123,230	+0.12(+2.53%)
Jan 14, 2005	4.568	4.697	4.568	4.662	10,000,054	+0.12(+2.73%)
Jan 13, 2005	4.609	4.644	4.538	4.538	6,237,902	-0.09(-2.04%)
Jan 12, 2005	4.597	4.650	4.527	4.633	5,537,525	+0.04(+0.77%)
Jan 11, 2005	4.644	4.659	4.580	4.597	9,370,257	-0.06(-1.39%)
Jan 10, 2005	4.668	4.709	4.656	4.662	7,188,196	+0.01(+0.25%)
Jan 07, 2005	4.627	4.668	4.562	4.650	8,912,501	+0.02(+0.51%)
Jan 06, 2005	4.692	4.703	4.586	4.627	13,533,836	-0.04(-0.88%)
Jan 05, 2005	4.703	4.709	4.621	4.668	17,344,172	-0.09(-1.98%)
Jan 04, 2005	4.951	4.951	4.727	4.762	13,510,761	-0.19(-3.81%)
Jan 03, 2005	5.033	5.069	4.933	4.951	7,586,060	-0.05(-1.06%)
Dec 31, 2004	5.016	5.028	4.980	5.004	3,109,280	+0.01(+0.24%)
Dec 30, 2004	4.969	5.016	4.957	4.992	5,328,668	+0.01(+0.24%)
Dec 29, 2004	4.927	5.016	4.927	4.980	6,620,497	+0.08(+1.68%)
Dec 28, 2004	4.904	4.933	4.892	4.898	3,426,893	+0.01(+0.12%)
Dec 27, 2004	4.880	4.898	4.857	4.892	3,350,035	-0.02(-0.36%)
Dec 23, 2004	4.904	4.921	4.892	4.910	4,431,819	+0.03(+0.60%)
Dec 22, 2004	4.886	4.921	4.863	4.880	7,218,566	+0.05(+0.98%)
Dec 21, 2004	4.833	4.857	4.809	4.833	7,692,610	+0.05(+1.11%)
Dec 20, 2004	4.833	4.845	4.774	4.780	11,654,118	-0.05(-1.10%)
Dec 17, 2004	4.880	4.880	4.780	4.833	7,857,015	+0.00(+0.00%)
Dec 16, 2004	4.845	4.880	4.809	4.833	7,426,914	+0.02(+0.49%)
Dec 15, 2004	4.857	4.880	4.774	4.809	10,223,333	+0.03(+0.62%)
Dec 14, 2004	4.745	4.786	4.739	4.780	10,120,177	+0.04(+0.75%)
Dec 13, 2004	4.686	4.762	4.686	4.745	7,542,626	+0.11(+2.29%)
Dec 10, 2004	4.656	4.674	4.639	4.639	7,320,025	-0.04(-0.76%)
Dec 09, 2004	4.727	4.751	4.644	4.674	12,126,295	-0.10(-2.10%)
Dec 08, 2004	4.851	4.863	4.745	4.774	9,311,044	-0.10(-2.06%)
Dec 07, 2004	4.963	4.980	4.857	4.874	7,134,751	-0.06(-1.19%)
Dec 06, 2004	4.904	4.957	4.845	4.933	4,683,771	+0.05(+1.09%)
Dec 03, 2004	4.957	5.004	4.863	4.880	11,347,872	-0.01(-0.24%)
Dec 02, 2004	4.868	4.933	4.833	4.892	10,945,257	+0.07(+1.47%)
Dec 01, 2004	4.727	4.821	4.715	4.821	12,638,683	+0.12(+2.64%)
Nov 30, 2004	4.762	4.804	4.656	4.697	11,434,062	-0.10(-2.09%)
Nov 29, 2004	4.833	4.886	4.792	4.798	7,568,585	-0.01(-0.12%)
Nov 26, 2004	4.845	4.886	4.798	4.804	5,000,027	-0.07(-1.45%)
Nov 24, 2004	4.874	4.916	4.868	4.874	6,381,609	+0.05(+1.10%)
Nov 23, 2004	4.857	4.868	4.798	4.821	9,064,182	-0.03(-0.61%)
Nov 22, 2004	4.804	4.868	4.780	4.851	12,142,074	-0.12(-2.49%)
Nov 19, 2004	5.169	5.175	4.951	4.975	13,175,164	-0.19(-3.76%)
Nov 18, 2004	5.039	5.169	5.010	5.169	11,127,138	+0.10(+1.98%)
Nov 17, 2004	4.921	5.069	4.863	5.069	31,705,972	+0.29(+6.17%)
Nov 16, 2004	4.715	4.792	4.715	4.774	13,064,712	-0.03(-0.61%)
Nov 15, 2004	4.809	4.833	4.786	4.804	5,905,529	-0.03(-0.61%)
Nov 12, 2004	4.727	4.839	4.656	4.833	7,094,710	+0.13(+2.76%)
Nov 11, 2004	4.627	4.762	4.603	4.703	5,957,276	+0.01(+0.13%)
Nov 10, 2004	4.733	4.762	4.668	4.697	8,235,877	-0.06(-1.36%)
Nov 09, 2004	4.751	4.768	4.721	4.762	6,463,896	-0.02(-0.37%)
Nov 08, 2004	4.821	4.874	4.733	4.780	10,099,138	-0.10(-2.05%)
Nov 05, 2004	4.892	4.933	4.868	4.880	12,544,180	+0.06(+1.35%)
Nov 04, 2004	4.745	4.845	4.727	4.815	13,033,154	+0.10(+2.13%)
Nov 03, 2004	4.774	4.845	4.662	4.715	27,085,826	+0.09(+2.04%)
Nov 02, 2004	4.556	4.686	4.544	4.621	18,722,190	+0.14(+3.02%)
Nov 01, 2004	4.450	4.491	4.420	4.485	7,076,556	+0.02(+0.53%)
Oct 29, 2004	4.432	4.532	4.426	4.462	12,640,889	+0.08(+1.75%)
Oct 28, 2004	4.356	4.403	4.320	4.385	10,722,318	+0.03(+0.68%)
Oct 27, 2004	4.132	4.362	4.126	4.356	19,939,876	+0.19(+4.53%)
Oct 26, 2004	4.132	4.197	4.126	4.167	11,544,514	-0.04(-0.84%)
Oct 25, 2004	4.155	4.226	4.149	4.202	7,671,402	+0.05(+1.28%)
Oct 22, 2004	4.297	4.297	4.143	4.149	11,041,288	-0.18(-4.09%)
Oct 21, 2004	4.255	4.332	4.202	4.326	11,549,604	+0.11(+2.66%)
Oct 20, 2004	4.208	4.255	4.167	4.214	10,167,513	-0.02(-0.42%)
Oct 19, 2004	4.185	4.244	4.173	4.232	16,431,374	+0.13(+3.16%)
Oct 18, 2004	4.043	4.114	4.043	4.102	10,353,127	+0.02(+0.43%)
Oct 15, 2004	4.108	4.132	4.061	4.085	16,244,234	+0.02(+0.58%)
Oct 14, 2004	4.096	4.114	4.020	4.061	9,050,948	-0.02(-0.43%)
Oct 13, 2004	4.185	4.226	4.079	4.079	12,096,943	+0.01(+0.29%)
Oct 12, 2004	4.126	4.126	3.990	4.067	16,173,144	-0.14(-3.36%)
Oct 11, 2004	4.155	4.208	4.132	4.208	6,493,418	+0.05(+1.28%)
Oct 08, 2004	4.238	4.273	4.120	4.155	20,230,004	-0.16(-3.69%)
Oct 07, 2004	4.362	4.403	4.308	4.314	13,458,505	-0.09(-2.01%)
Oct 06, 2004	4.438	4.444	4.332	4.403	11,540,103	-0.03(-0.66%)
Oct 05, 2004	4.450	4.474	4.409	4.432	7,416,904	-0.07(-1.57%)
Oct 04, 2004	4.532	4.568	4.491	4.503	9,264,386	+0.08(+1.87%)
Oct 01, 2004	4.261	4.456	4.261	4.420	17,160,764	+0.21(+5.04%)
Sep 30, 2004	4.220	4.273	4.167	4.208	5,909,431	-0.03(-0.70%)
Sep 29, 2004	4.208	4.261	4.191	4.238	7,424,369	+0.05(+1.27%)
Sep 28, 2004	4.214	4.232	4.143	4.185	6,588,600	-0.04(-0.84%)
Sep 27, 2004	4.161	4.244	4.155	4.220	7,682,769	-0.08(-1.78%)
Sep 24, 2004	4.356	4.413	4.255	4.297	12,362,639	-0.17(-3.70%)
Sep 23, 2004	4.391	4.479	4.356	4.462	7,494,780	+0.07(+1.61%)
Sep 22, 2004	4.491	4.503	4.362	4.391	8,893,159	-0.18(-3.87%)
Sep 21, 2004	4.544	4.586	4.515	4.568	6,841,570	+0.06(+1.44%)
Sep 20, 2004	4.409	4.532	4.409	4.503	9,157,667	+0.06(+1.33%)
Sep 17, 2004	4.356	4.456	4.350	4.444	4,347,834	+0.07(+1.62%)
Sep 16, 2004	4.391	4.462	4.367	4.373	4,415,361	+0.00(+0.00%)
Sep 15, 2004	4.438	4.438	4.350	4.373	7,015,307	-0.09(-2.11%)
Sep 14, 2004	4.462	4.515	4.415	4.468	11,626,632	-0.02(-0.52%)
Sep 13, 2004	4.574	4.674	4.474	4.491	20,299,566	-0.01(-0.13%)
Sep 10, 2004	4.403	4.574	4.367	4.497	19,665,528	+0.18(+4.09%)
Sep 09, 2004	4.238	4.356	4.220	4.320	11,245,734	+0.16(+3.82%)
Sep 08, 2004	4.132	4.202	4.132	4.161	4,418,245	-0.03(-0.70%)
Sep 07, 2004	4.291	4.291	4.173	4.191	7,825,457	+0.03(+0.71%)
Sep 03, 2004	4.261	4.308	4.161	4.161	17,882,180	-0.32(-7.23%)
Sep 02, 2004	4.332	4.509	4.314	4.485	9,272,361	+0.07(+1.60%)
Sep 01, 2004	4.450	4.521	4.373	4.415	8,461,532	-0.04(-0.79%)
Aug 31, 2004	4.456	4.462	4.350	4.450	8,302,216	-0.04(-0.79%)
Aug 30, 2004	4.532	4.532	4.456	4.485	8,677,685	-0.05(-1.04%)
Aug 27, 2004	4.568	4.568	4.468	4.532	6,319,511	-0.01(-0.13%)
Aug 26, 2004	4.580	4.591	4.521	4.538	8,641,716	+0.01(+0.26%)
Aug 25, 2004	4.415	4.532	4.397	4.527	10,272,536	+0.14(+3.23%)
Aug 24, 2004	4.485	4.503	4.338	4.385	10,788,996	-0.06(-1.46%)
Aug 23, 2004	4.409	4.479	4.409	4.450	6,988,839	+0.05(+1.07%)
Aug 20, 2004	4.320	4.409	4.303	4.403	7,633,227	+0.05(+1.08%)
Aug 19, 2004	4.367	4.403	4.297	4.356	13,838,724	+0.04(+0.82%)
Aug 18, 2004	4.185	4.338	4.161	4.320	13,835,331	+0.21(+5.01%)
Aug 17, 2004	4.143	4.191	4.102	4.114	5,111,836	+0.00(+0.00%)
Aug 16, 2004	4.037	4.114	4.037	4.114	5,674,445	+0.06(+1.60%)
Aug 13, 2004	4.085	4.102	4.031	4.049	9,066,727	+0.02(+0.44%)
Aug 12, 2004	4.067	4.073	3.978	4.031	12,154,290	-0.06(-1.44%)
Aug 11, 2004	4.102	4.185	4.020	4.090	14,548,941	-0.11(-2.53%)
Aug 10, 2004	4.155	4.208	4.120	4.197	8,432,519	+0.13(+3.19%)
Aug 09, 2004	4.096	4.138	4.067	4.067	8,090,983	+0.01(+0.29%)
Aug 06, 2004	4.179	4.197	4.020	4.055	14,054,877	-0.14(-3.37%)
Aug 05, 2004	4.297	4.320	4.197	4.197	14,356,372	+0.00(+0.00%)
Aug 04, 2004	4.155	4.214	4.149	4.197	8,132,042	+0.01(+0.28%)
Aug 03, 2004	4.226	4.267	4.149	4.185	13,949,176	-0.01(-0.14%)
Aug 02, 2004	4.179	4.197	4.114	4.191	8,319,522	-0.01(-0.14%)
Jul 30, 2004	4.197	4.226	4.149	4.197	9,862,795	+0.06(+1.57%)
Jul 29, 2004	4.120	4.149	4.055	4.132	17,043,526	+0.14(+3.54%)
Jul 28, 2004	4.096	4.185	3.902	3.990	13,593,388	-0.05(-1.17%)
Jul 27, 2004	3.990	4.049	3.949	4.037	16,389,297	+0.12(+3.16%)
Jul 26, 2004	3.984	3.990	3.890	3.914	13,400,818	-0.05(-1.19%)
Jul 23, 2004	4.208	4.208	3.896	3.961	27,323,696	-0.29(-6.80%)
Jul 22, 2004	4.149	4.261	4.120	4.250	14,960,209	+0.14(+3.30%)
Jul 21, 2004	4.273	4.291	4.079	4.114	15,185,185	-0.07(-1.69%)
Jul 20, 2004	4.049	4.191	4.049	4.185	12,019,746	+0.09(+2.16%)
Jul 19, 2004	4.161	4.167	4.008	4.096	12,860,266	-0.04(-0.86%)
Jul 16, 2004	4.303	4.308	4.132	4.132	11,360,088	-0.05(-1.27%)
Jul 15, 2004	4.273	4.273	4.167	4.185	16,907,454	-0.04(-0.84%)
Jul 14, 2004	4.373	4.379	4.191	4.220	22,218,986	-0.28(-6.16%)
Jul 13, 2004	4.468	4.532	4.456	4.497	4,523,777	+0.02(+0.53%)
Jul 12, 2004	4.509	4.515	4.420	4.474	9,562,488	-0.15(-3.31%)
Jul 09, 2004	4.633	4.692	4.609	4.627	7,213,985	+0.06(+1.29%)
Jul 08, 2004	4.615	4.615	4.521	4.568	5,367,182	-0.05(-1.15%)
Jul 07, 2004	4.438	4.639	4.438	4.621	13,258,979	+0.20(+4.53%)
Jul 06, 2004	4.574	4.580	4.297	4.420	13,744,220	-0.18(-3.97%)
Jul 02, 2004	4.644	4.656	4.574	4.603	5,778,280	-0.08(-1.76%)
Jul 01, 2004	4.857	4.863	4.639	4.686	15,061,160	-0.21(-4.33%)
Jun 30, 2004	4.792	4.921	4.786	4.898	10,099,308	+0.10(+2.09%)
Jun 29, 2004	4.650	4.809	4.639	4.798	12,246,757	+0.18(+3.96%)
Jun 28, 2004	4.715	4.774	4.580	4.615	6,762,846	-0.08(-1.76%)
Jun 25, 2004	4.627	4.709	4.597	4.697	9,998,527	+0.11(+2.31%)
Jun 24, 2004	4.686	4.727	4.574	4.591	14,054,538	-0.06(-1.39%)
Jun 23, 2004	4.550	4.662	4.503	4.656	14,677,717	+0.18(+3.95%)
Jun 22, 2004	4.362	4.479	4.308	4.479	13,664,648	+0.21(+4.83%)
Jun 21, 2004	4.415	4.438	4.273	4.273	9,820,548	-0.09(-2.03%)
Jun 18, 2004	4.273	4.450	4.238	4.362	10,854,147	+0.01(+0.27%)
Jun 17, 2004	4.403	4.409	4.303	4.350	19,859,286	-0.04(-0.94%)
Jun 16, 2004	4.527	4.538	4.356	4.391	16,914,580	-0.18(-3.87%)
Jun 15, 2004	4.521	4.574	4.497	4.568	18,535,898	+0.11(+2.38%)
Jun 14, 2004	4.621	4.969	4.426	4.462	22,991,640	-0.23(-4.96%)
Jun 10, 2004	4.777	4.782	4.669	4.694	19,351,864	-0.08(-1.73%)
Jun 09, 2004	4.963	4.963	4.772	4.777	23,437,240	-0.22(-4.35%)
Jun 08, 2004	5.015	5.041	4.953	4.994	10,865,840	-0.02(-0.31%)
Jun 07, 2004	4.948	5.010	4.891	5.010	15,279,640	+0.18(+3.75%)
Jun 04, 2004	4.870	4.927	4.813	4.829	14,745,613	+0.02(+0.43%)
Jun 03, 2004	4.850	4.886	4.808	4.808	14,866,499	-0.22(-4.32%)
Jun 02, 2004	5.010	5.108	4.974	5.025	8,637,083	-0.11(-2.21%)
Jun 01, 2004	5.160	5.165	5.118	5.139	11,399,287	-0.11(-2.07%)
May 28, 2004	5.191	5.248	5.139	5.248	8,028,203	+0.06(+1.10%)
May 27, 2004	5.093	5.243	5.093	5.191	14,088,378	+0.10(+2.03%)
May 26, 2004	4.974	5.087	4.969	5.087	14,072,518	+0.14(+2.93%)
May 25, 2004	4.860	4.948	4.798	4.943	15,787,169	+0.08(+1.70%)
May 24, 2004	4.860	4.912	4.839	4.860	10,641,475	+0.00(+0.00%)
May 21, 2004	4.860	4.912	4.839	4.860	9,427,003	+0.05(+1.08%)
May 20, 2004	4.850	4.886	4.803	4.808	8,193,962	-0.04(-0.75%)
May 19, 2004	4.906	4.994	4.824	4.844	20,177,758	+0.11(+2.29%)
May 18, 2004	4.689	4.751	4.684	4.736	13,348,747	+0.09(+2.00%)
May 17, 2004	4.596	4.751	4.576	4.643	17,162,952	-0.23(-4.67%)
May 14, 2004	4.901	4.932	4.844	4.870	10,657,529	-0.12(-2.48%)
May 13, 2004	4.989	5.046	4.943	4.994	10,456,567	-0.02(-0.31%)
May 12, 2004	5.062	5.098	4.886	5.010	17,002,414	-0.06(-1.12%)
May 11, 2004	4.994	5.067	4.896	5.067	16,316,748	+0.23(+4.70%)
May 10, 2004	4.860	4.881	4.751	4.839	17,264,690	-0.11(-2.19%)
May 07, 2004	4.901	5.046	4.901	4.948	17,129,296	+0.06(+1.27%)
May 06, 2004	4.974	4.979	4.881	4.886	23,501,648	-0.10(-2.07%)
May 05, 2004	4.937	5.041	4.886	4.989	17,926,952	-0.12(-2.33%)
May 04, 2004	5.051	5.144	5.015	5.108	10,369,722	+0.14(+2.92%)
May 03, 2004	5.093	5.108	4.943	4.963	13,416,831	+0.04(+0.73%)
Apr 30, 2004	5.093	5.129	4.912	4.927	18,833,504	-0.22(-4.32%)
Apr 29, 2004	5.263	5.274	5.062	5.149	16,866,636	-0.15(-2.83%)
Apr 28, 2004	5.480	5.480	5.274	5.299	16,500,301	-0.22(-3.94%)
Apr 27, 2004	5.672	5.687	5.511	5.517	8,570,935	-0.14(-2.47%)
Apr 26, 2004	5.791	5.822	5.646	5.656	9,207,280	-0.16(-2.76%)
Apr 23, 2004	5.677	5.832	5.646	5.816	16,770,506	+0.23(+4.07%)
Apr 22, 2004	5.517	5.615	5.444	5.589	14,987,772	+0.14(+2.66%)
Apr 21, 2004	5.377	5.465	5.372	5.444	11,442,226	+0.14(+2.73%)
Apr 20, 2004	5.470	5.511	5.294	5.299	10,485,773	-0.04(-0.77%)
Apr 19, 2004	5.248	5.377	5.244	5.341	7,939,037	+0.00(+0.00%)
Apr 16, 2004	5.336	5.387	5.289	5.341	7,798,036	-0.07(-1.34%)
Apr 15, 2004	5.480	5.517	5.341	5.413	10,164,312	-0.14(-2.60%)
Apr 14, 2004	5.532	5.610	5.470	5.558	12,619,561	+0.07(+1.32%)
Apr 13, 2004	5.517	5.532	5.465	5.486	8,919,861	-0.03(-0.47%)
Apr 12, 2004	5.455	5.532	5.439	5.511	4,614,568	+0.09(+1.72%)
Apr 08, 2004	5.558	5.558	5.398	5.418	6,210,654	-0.08(-1.41%)
Apr 07, 2004	5.610	5.610	5.413	5.496	8,433,414	-0.07(-1.21%)
Apr 06, 2004	5.584	5.651	5.532	5.563	9,268,207	-0.03(-0.55%)
Apr 05, 2004	5.496	5.594	5.496	5.594	8,902,646	+0.15(+2.75%)
Apr 02, 2004	5.455	5.480	5.351	5.444	12,742,575	+0.11(+2.04%)