Ericsson ADR (NQ: ERIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.17	10.23	10.08	10.16	6,922,423	+0.07(+0.72%)
Apr 28, 2005	10.11	10.18	10.04	10.08	6,816,092	-0.19(-1.85%)
Apr 27, 2005	10.23	10.37	10.18	10.27	6,475,310	-0.09(-0.90%)
Apr 26, 2005	10.43	10.46	10.36	10.37	7,331,718	-0.16(-1.48%)
Apr 25, 2005	10.43	10.54	10.39	10.52	14,656,884	+0.01(+0.13%)
Apr 22, 2005	10.71	10.72	10.50	10.51	26,870,902	+0.09(+0.89%)
Apr 21, 2005	10.17	10.47	10.15	10.41	25,140,136	+0.57(+5.74%)
Apr 20, 2005	9.766	9.946	9.756	9.849	11,842,513	-0.02(-0.24%)
Apr 19, 2005	9.884	9.897	9.687	9.873	5,156,489	+0.06(+0.63%)
Apr 18, 2005	9.690	9.894	9.659	9.811	6,609,035	+0.07(+0.71%)
Apr 15, 2005	9.842	9.842	9.673	9.742	13,927,163	-0.27(-2.72%)
Apr 14, 2005	10.10	10.13	9.984	10.01	6,847,911	-0.03(-0.31%)
Apr 13, 2005	10.09	10.18	10.04	10.05	8,701,056	+0.01(+0.14%)
Apr 12, 2005	9.980	10.08	9.887	10.03	10,400,989	-0.01(-0.14%)
Apr 11, 2005	10.10	10.10	10.03	10.05	7,758,490	+0.12(+1.18%)
Apr 08, 2005	9.894	9.966	9.870	9.928	5,396,055	+0.08(+0.81%)
Apr 07, 2005	9.773	9.880	9.773	9.849	4,405,527	+0.10(+1.06%)
Apr 06, 2005	9.680	9.787	9.649	9.746	3,591,635	+0.06(+0.57%)
Apr 05, 2005	9.690	9.739	9.663	9.690	4,494,849	-0.02(-0.21%)
Apr 04, 2005	9.621	9.742	9.587	9.711	5,447,688	+0.00(+0.04%)
Apr 01, 2005	9.784	9.866	9.670	9.708	5,162,445	-0.02(-0.18%)
Mar 31, 2005	9.853	9.863	9.656	9.725	6,522,582	-0.14(-1.40%)
Mar 30, 2005	9.732	9.897	9.690	9.863	8,019,987	+0.24(+2.55%)
Mar 29, 2005	9.739	9.780	9.580	9.618	8,445,037	-0.19(-1.90%)
Mar 28, 2005	9.901	9.908	9.804	9.804	2,643,154	-0.06(-0.63%)
Mar 24, 2005	9.942	9.949	9.808	9.866	4,493,950	-0.06(-0.56%)
Mar 23, 2005	9.777	10.01	9.766	9.922	6,909,966	+0.16(+1.62%)
Mar 22, 2005	9.887	9.987	9.753	9.763	7,683,888	-0.06(-0.56%)
Mar 21, 2005	9.784	9.890	9.749	9.818	6,553,247	-0.15(-1.52%)
Mar 18, 2005	10.06	10.20	9.918	9.970	8,390,718	-0.09(-0.89%)
Mar 17, 2005	10.08	10.10	10.00	10.06	6,559,597	+0.00(+0.00%)
Mar 16, 2005	10.11	10.17	10.02	10.06	33,483,890	-0.24(-2.34%)
Mar 15, 2005	10.44	10.45	10.26	10.30	14,832,539	-0.17(-1.65%)
Mar 14, 2005	10.36	10.48	10.29	10.47	16,590,192	-0.02(-0.23%)
Mar 11, 2005	10.57	10.68	10.50	10.50	8,255,621	+0.03(+0.26%)
Mar 10, 2005	10.45	10.53	10.31	10.47	6,934,701	+0.02(+0.23%)
Mar 09, 2005	10.38	10.57	10.38	10.45	13,439,406	+0.10(+0.93%)
Mar 08, 2005	10.39	10.49	10.32	10.35	8,310,082	-0.09(-0.86%)
Mar 07, 2005	10.34	10.51	10.33	10.44	8,222,219	-0.02(-0.23%)
Mar 04, 2005	10.45	10.52	10.40	10.46	6,926,828	+0.14(+1.34%)
Mar 03, 2005	10.38	10.39	10.20	10.32	9,997,305	+0.00(+0.00%)
Mar 02, 2005	10.25	10.43	10.20	10.32	10,551,028	+0.05(+0.47%)
Mar 01, 2005	10.24	10.33	10.16	10.28	7,306,113	+0.17(+1.67%)
Feb 28, 2005	10.26	10.28	10.01	10.11	7,037,088	-0.13(-1.28%)
Feb 25, 2005	10.07	10.26	10.04	10.24	8,549,625	+0.23(+2.31%)
Feb 24, 2005	9.942	10.03	9.739	10.01	6,306,060	+0.09(+0.94%)
Feb 23, 2005	9.901	9.915	9.797	9.915	9,011,402	+0.10(+1.02%)
Feb 22, 2005	9.801	10.03	9.780	9.815	11,264,232	+0.06(+0.64%)
Feb 18, 2005	9.825	9.863	9.732	9.753	7,684,967	-0.09(-0.95%)
Feb 17, 2005	10.02	10.02	9.828	9.846	10,983,599	-0.24(-2.36%)
Feb 16, 2005	9.973	10.11	9.925	10.08	9,373,570	-0.00(-0.03%)
Feb 15, 2005	10.06	10.18	10.03	10.09	8,670,643	+0.01(+0.10%)
Feb 14, 2005	10.07	10.12	9.963	10.08	8,471,007	+0.14(+1.39%)
Feb 11, 2005	9.877	9.984	9.787	9.939	19,254,624	-0.00(-0.03%)
Feb 10, 2005	9.970	10.01	9.770	9.942	59,212,764	-0.88(-8.16%)
Feb 09, 2005	10.62	10.95	10.50	10.82	52,843,536	+0.62(+6.05%)
Feb 08, 2005	10.27	10.28	10.18	10.21	6,970,951	-0.05(-0.47%)
Feb 07, 2005	10.29	10.35	10.20	10.26	8,914,907	+0.08(+0.78%)
Feb 04, 2005	10.08	10.18	10.01	10.18	7,769,721	+0.16(+1.62%)
Feb 03, 2005	10.09	10.14	9.966	10.01	12,468,617	-0.36(-3.46%)
Feb 02, 2005	10.44	10.46	10.30	10.37	4,788,223	-0.01(-0.10%)
Feb 01, 2005	10.19	10.49	10.15	10.38	8,876,520	+0.27(+2.66%)
Jan 31, 2005	10.22	10.22	10.07	10.11	5,658,675	+0.09(+0.86%)
Jan 28, 2005	10.17	10.19	9.942	10.03	12,260,510	-0.17(-1.66%)
Jan 27, 2005	10.33	10.35	10.15	10.20	19,341,548	+0.07(+0.65%)
Jan 26, 2005	10.06	10.15	9.990	10.13	9,641,734	+0.23(+2.37%)
Jan 25, 2005	9.890	9.994	9.877	9.897	9,726,604	+0.20(+2.06%)
Jan 24, 2005	9.939	9.997	9.659	9.697	21,157,006	-0.22(-2.26%)
Jan 21, 2005	10.02	10.10	9.897	9.922	12,151,888	-0.02(-0.21%)
Jan 20, 2005	10.10	10.15	9.935	9.942	20,815,306	-0.31(-3.03%)
Jan 19, 2005	10.55	10.58	10.25	10.25	11,165,426	-0.29(-2.75%)
Jan 18, 2005	10.39	10.62	10.30	10.54	8,912,048	+0.13(+1.23%)
Jan 14, 2005	10.43	10.47	10.31	10.41	19,438,582	+0.16(+1.51%)
Jan 13, 2005	10.22	10.42	10.14	10.26	25,999,946	-0.08(-0.73%)
Jan 12, 2005	10.53	10.54	10.20	10.34	23,374,982	-0.16(-1.51%)
Jan 11, 2005	10.68	10.72	10.49	10.49	14,373,606	-0.17(-1.62%)
Jan 10, 2005	10.77	10.79	10.65	10.67	12,492,952	+0.15(+1.44%)
Jan 07, 2005	10.75	10.82	10.49	10.51	7,500,101	-0.11(-1.07%)
Jan 06, 2005	10.66	10.72	10.58	10.63	8,908,374	-0.03(-0.26%)
Jan 05, 2005	10.84	10.85	10.61	10.66	17,681,150	-0.26(-2.37%)
Jan 04, 2005	11.07	11.20	10.87	10.91	12,671,765	+0.09(+0.86%)
Jan 03, 2005	11.14	11.14	10.79	10.82	15,703,838	-0.04(-0.35%)
Dec 31, 2004	10.97	10.99	10.83	10.86	6,236,796	-0.13(-1.22%)
Dec 30, 2004	11.06	11.07	10.98	10.99	3,963,097	-0.04(-0.38%)
Dec 29, 2004	10.99	11.09	10.95	11.04	2,960,941	+0.00(+0.03%)
Dec 28, 2004	10.95	11.03	10.92	11.03	3,434,181	+0.13(+1.23%)
Dec 27, 2004	10.91	10.99	10.86	10.90	3,805,350	+0.09(+0.86%)
Dec 23, 2004	10.85	10.86	10.70	10.80	5,248,849	-0.06(-0.51%)
Dec 22, 2004	10.96	10.97	10.86	10.86	7,684,355	-0.17(-1.50%)
Dec 21, 2004	11.00	11.08	10.94	11.03	5,281,616	+0.01(+0.13%)
Dec 20, 2004	11.11	11.26	10.98	11.01	10,963,980	-0.02(-0.22%)
Dec 17, 2004	10.84	11.05	10.78	11.04	20,611,760	+0.14(+1.27%)
Dec 16, 2004	11.08	11.16	10.81	10.90	8,772,054	-0.12(-1.10%)
Dec 15, 2004	11.10	11.18	10.95	11.02	4,894,499	-0.13(-1.21%)
Dec 14, 2004	11.05	11.21	11.05	11.15	3,725,027	-0.01(-0.09%)
Dec 13, 2004	11.17	11.21	11.00	11.16	7,712,482	+0.19(+1.76%)
Dec 10, 2004	10.91	11.07	10.89	10.97	5,592,470	-0.05(-0.44%)
Dec 09, 2004	11.17	11.17	10.89	11.02	25,206,714	-0.47(-4.05%)
Dec 08, 2004	11.55	11.64	11.32	11.48	7,265,340	-0.23(-1.94%)
Dec 07, 2004	11.77	11.92	11.67	11.71	10,283,117	+0.07(+0.59%)
Dec 06, 2004	11.71	11.71	11.56	11.64	5,068,484	-0.02(-0.21%)
Dec 03, 2004	11.70	11.71	11.60	11.67	9,755,361	+0.09(+0.74%)
Dec 02, 2004	11.70	11.74	11.50	11.58	8,851,217	-0.13(-1.15%)
Dec 01, 2004	11.58	11.72	11.58	11.71	9,601,674	+0.25(+2.17%)
Nov 30, 2004	11.57	11.62	11.41	11.47	4,310,198	-0.04(-0.36%)
Nov 29, 2004	11.59	11.66	11.41	11.51	4,934,516	+0.09(+0.79%)
Nov 26, 2004	11.45	11.52	11.39	11.42	1,250,955	-0.14(-1.23%)
Nov 24, 2004	11.55	11.59	11.50	11.56	4,006,013	+0.11(+0.97%)
Nov 23, 2004	11.52	11.53	11.38	11.45	4,762,560	+0.03(+0.24%)
Nov 22, 2004	11.19	11.45	11.18	11.42	4,075,898	+0.08(+0.70%)
Nov 19, 2004	11.53	11.57	11.28	11.34	8,187,463	-0.20(-1.76%)
Nov 18, 2004	11.51	11.57	11.46	11.55	8,925,451	-0.03(-0.24%)
Nov 17, 2004	11.46	11.68	11.42	11.57	15,104,252	+0.29(+2.60%)
Nov 16, 2004	11.26	11.36	11.17	11.28	9,583,986	-0.12(-1.03%)
Nov 15, 2004	11.41	11.41	11.27	11.40	9,617,623	-0.10(-0.90%)
Nov 12, 2004	11.00	11.53	11.00	11.50	20,393,118	+0.64(+5.94%)
Nov 11, 2004	10.66	10.86	10.58	10.86	14,807,027	+0.40(+3.83%)
Nov 10, 2004	10.67	10.69	10.40	10.46	11,891,612	-0.13(-1.24%)
Nov 09, 2004	10.67	10.72	10.53	10.59	5,383,978	-0.16(-1.51%)
Nov 08, 2004	10.56	10.85	10.55	10.75	7,791,936	+0.23(+2.16%)
Nov 05, 2004	10.55	10.69	10.44	10.52	7,995,789	-0.09(-0.84%)
Nov 04, 2004	10.43	10.65	10.30	10.61	10,203,084	+0.13(+1.22%)
Nov 03, 2004	10.66	10.68	10.47	10.48	12,604,662	+0.06(+0.56%)
Nov 02, 2004	10.26	10.55	10.25	10.43	15,751,188	+0.30(+3.00%)
Nov 01, 2004	10.14	10.19	10.07	10.12	8,130,917	+0.15(+1.52%)
Oct 29, 2004	10.13	10.15	9.960	9.970	10,287,756	-0.07(-0.69%)
Oct 28, 2004	10.14	10.20	10.03	10.04	7,603,452	-0.06(-0.58%)
Oct 27, 2004	10.07	10.16	9.997	10.10	9,673,298	+0.15(+1.49%)
Oct 26, 2004	9.915	9.966	9.790	9.949	13,231,009	+0.20(+2.02%)
Oct 25, 2004	9.766	9.777	9.573	9.753	22,438,026	-0.04(-0.46%)
Oct 22, 2004	10.15	10.16	9.739	9.797	49,592,508	-1.12(-10.24%)
Oct 21, 2004	10.90	11.01	10.62	10.91	28,089,362	-0.15(-1.34%)
Oct 20, 2004	11.11	11.13	10.90	11.06	11,949,607	-0.10(-0.93%)
Oct 19, 2004	11.22	11.32	11.12	11.17	11,007,186	+0.06(+0.56%)
Oct 18, 2004	10.97	11.12	10.90	11.10	6,086,299	+0.17(+1.55%)
Oct 15, 2004	10.86	11.02	10.80	10.94	6,811,818	+0.24(+2.26%)
Oct 14, 2004	10.95	10.98	10.65	10.69	16,242,117	-0.31(-2.79%)
Oct 13, 2004	10.85	11.00	10.85	11.00	6,632,903	+0.29(+2.74%)
Oct 12, 2004	10.62	10.74	10.58	10.71	6,146,324	-0.13(-1.21%)
Oct 11, 2004	10.83	10.86	10.78	10.84	5,303,365	-0.01(-0.10%)
Oct 08, 2004	10.83	10.94	10.80	10.85	9,369,984	-0.09(-0.85%)
Oct 07, 2004	11.03	11.06	10.91	10.94	11,358,927	-0.12(-1.12%)
Oct 06, 2004	10.91	11.08	10.87	11.07	9,692,726	+0.01(+0.09%)
Oct 05, 2004	10.97	11.06	10.96	11.06	10,251,510	+0.04(+0.34%)
Oct 04, 2004	11.01	11.07	10.97	11.02	9,496,703	+0.06(+0.50%)
Oct 01, 2004	10.88	10.99	10.87	10.96	10,799,853	+0.19(+1.76%)
Sep 30, 2004	10.76	10.80	10.62	10.77	11,519,863	+0.04(+0.42%)
Sep 29, 2004	10.57	10.82	10.57	10.73	17,503,220	+0.23(+2.23%)
Sep 28, 2004	10.33	10.55	10.30	10.49	28,565,212	+0.18(+1.74%)
Sep 27, 2004	10.30	10.37	10.27	10.31	9,526,570	-0.12(-1.19%)
Sep 24, 2004	10.52	10.55	10.36	10.44	8,943,139	-0.10(-0.92%)
Sep 23, 2004	10.24	10.62	10.23	10.54	17,201,066	+0.33(+3.21%)
Sep 22, 2004	10.21	10.33	10.14	10.21	11,557,270	+0.02(+0.17%)
Sep 21, 2004	10.04	10.21	9.928	10.19	9,361,574	+0.31(+3.14%)
Sep 20, 2004	9.811	10.03	9.787	9.880	8,281,415	-0.08(-0.80%)
Sep 17, 2004	9.963	10.04	9.839	9.959	8,591,399	+0.19(+1.91%)
Sep 16, 2004	9.587	9.856	9.580	9.773	5,199,884	+0.09(+0.93%)
Sep 15, 2004	9.839	9.856	9.666	9.684	8,146,866	-0.30(-2.97%)
Sep 14, 2004	9.804	10.02	9.787	9.980	11,179,142	+0.11(+1.15%)
Sep 13, 2004	9.656	10.05	9.632	9.866	13,973,057	+0.35(+3.66%)
Sep 10, 2004	9.463	9.604	9.404	9.518	6,405,661	+0.22(+2.37%)
Sep 09, 2004	9.187	9.394	9.080	9.297	12,620,321	+0.29(+3.26%)
Sep 08, 2004	9.170	9.197	8.984	9.004	13,253,871	-0.07(-0.72%)
Sep 07, 2004	9.201	9.270	9.021	9.070	9,885,670	-0.11(-1.20%)
Sep 03, 2004	9.353	9.411	9.118	9.180	13,808,061	-0.50(-5.17%)
Sep 02, 2004	9.518	9.704	9.494	9.680	8,307,802	+0.14(+1.48%)
Sep 01, 2004	9.394	9.563	9.390	9.539	5,882,446	+0.21(+2.29%)
Aug 31, 2004	9.318	9.370	9.201	9.325	7,194,586	+0.00(+0.04%)
Aug 30, 2004	9.356	9.497	9.318	9.321	7,622,300	-0.06(-0.63%)
Aug 27, 2004	9.194	9.446	9.173	9.380	11,104,038	+0.10(+1.12%)
Aug 26, 2004	9.318	9.370	9.187	9.277	4,364,423	-0.12(-1.32%)
Aug 25, 2004	9.156	9.446	9.142	9.401	5,595,080	+0.25(+2.75%)
Aug 24, 2004	9.363	9.432	9.111	9.149	5,721,799	-0.20(-2.10%)
Aug 23, 2004	9.346	9.525	9.287	9.346	8,984,026	+0.13(+1.38%)
Aug 20, 2004	8.949	9.218	8.946	9.218	6,532,212	+0.09(+0.94%)
Aug 19, 2004	9.052	9.149	8.978	9.132	7,801,215	+0.06(+0.68%)
Aug 18, 2004	8.659	9.084	8.656	9.070	11,058,222	+0.24(+2.73%)
Aug 17, 2004	8.835	8.880	8.759	8.828	8,424,953	+0.18(+2.03%)
Aug 16, 2004	8.435	8.708	8.366	8.652	10,094,053	+0.34(+4.06%)
Aug 13, 2004	8.246	8.339	8.232	8.314	10,487,260	+0.20(+2.42%)
Aug 12, 2004	8.135	8.246	7.994	8.118	16,385,365	-0.40(-4.70%)
Aug 11, 2004	8.549	8.552	8.311	8.518	14,999,861	-0.42(-4.74%)
Aug 10, 2004	8.880	8.956	8.773	8.942	10,146,828	+0.27(+3.06%)
Aug 09, 2004	8.708	8.739	8.615	8.677	9,406,520	-0.09(-0.98%)
Aug 06, 2004	8.935	8.990	8.711	8.763	10,292,106	-0.15(-1.66%)
Aug 05, 2004	9.159	9.215	8.911	8.911	10,420,565	-0.08(-0.88%)
Aug 04, 2004	8.939	9.032	8.835	8.990	6,061,941	+0.00(+0.00%)
Aug 03, 2004	9.190	9.235	8.984	8.990	5,187,084	-0.22(-2.36%)
Aug 02, 2004	9.080	9.256	9.056	9.208	5,911,734	-0.00(-0.04%)
Jul 30, 2004	9.173	9.308	9.125	9.211	4,769,519	-0.11(-1.22%)
Jul 29, 2004	9.263	9.397	9.252	9.325	6,613,765	+0.13(+1.43%)
Jul 28, 2004	9.215	9.263	8.994	9.194	7,686,095	-0.04(-0.41%)
Jul 27, 2004	9.070	9.270	9.070	9.232	9,717,084	+0.31(+3.48%)
Jul 26, 2004	9.056	9.139	8.801	8.921	12,787,927	-0.27(-2.89%)
Jul 23, 2004	9.301	9.446	9.063	9.187	11,696,168	-0.33(-3.48%)
Jul 22, 2004	9.397	9.556	9.328	9.518	13,289,005	-0.00(-0.04%)
Jul 21, 2004	9.963	10.05	9.484	9.521	40,292,696	+0.33(+3.60%)
Jul 20, 2004	9.115	9.342	9.077	9.190	17,853,512	+0.10(+1.06%)
Jul 19, 2004	9.404	9.421	8.963	9.094	13,280,015	-0.15(-1.60%)
Jul 16, 2004	9.390	9.421	9.221	9.242	10,936,142	+0.20(+2.17%)
Jul 15, 2004	9.390	9.497	8.987	9.046	36,141,988	-0.61(-6.32%)
Jul 14, 2004	9.466	9.811	9.459	9.656	18,288,474	+0.26(+2.75%)
Jul 13, 2004	9.432	9.484	9.294	9.397	8,305,193	+0.00(+0.04%)
Jul 12, 2004	9.518	9.549	9.263	9.394	10,748,528	-0.22(-2.30%)
Jul 09, 2004	9.877	9.946	9.535	9.615	16,681,430	-0.19(-1.93%)
Jul 08, 2004	10.06	10.06	9.794	9.804	10,870,608	-0.31(-3.07%)
Jul 07, 2004	9.973	10.13	9.970	10.11	6,735,844	+0.16(+1.56%)
Jul 06, 2004	10.07	10.13	9.870	9.959	6,802,829	-0.21(-2.04%)
Jul 02, 2004	10.19	10.24	10.09	10.17	5,453,862	+0.04(+0.44%)
Jul 01, 2004	10.37	10.41	10.07	10.12	13,644,805	-0.19(-1.84%)
Jun 30, 2004	10.36	10.37	10.15	10.31	9,682,577	+0.08(+0.74%)
Jun 29, 2004	10.08	10.27	10.06	10.24	9,363,604	+0.09(+0.85%)
Jun 28, 2004	10.25	10.29	10.14	10.15	10,213,523	+0.00(+0.00%)
Jun 25, 2004	10.04	10.20	10.00	10.15	5,735,718	+0.03(+0.27%)
Jun 24, 2004	10.03	10.20	10.02	10.12	10,995,297	+0.08(+0.75%)
Jun 23, 2004	9.611	10.16	9.587	10.05	23,847,598	+0.61(+6.51%)
Jun 22, 2004	9.235	9.463	9.221	9.432	4,949,884	+0.21(+2.32%)
Jun 21, 2004	9.308	9.346	9.197	9.218	8,441,191	-0.09(-0.96%)
Jun 18, 2004	9.473	9.501	9.252	9.308	12,826,783	-0.21(-2.17%)
Jun 17, 2004	9.621	9.625	9.442	9.515	6,131,825	-0.12(-1.22%)
Jun 16, 2004	9.673	9.697	9.580	9.632	2,794,205	-0.04(-0.43%)
Jun 15, 2004	9.604	9.690	9.566	9.673	7,902,126	+0.26(+2.75%)
Jun 14, 2004	9.563	9.580	9.335	9.415	8,043,635	-0.42(-4.31%)
Jun 10, 2004	9.777	9.839	9.704	9.839	5,868,237	+0.02(+0.25%)
Jun 09, 2004	10.09	10.12	9.794	9.815	7,803,245	-0.42(-4.08%)
Jun 08, 2004	10.12	10.25	10.09	10.23	6,510,243	-0.06(-0.60%)
Jun 07, 2004	10.07	10.31	10.07	10.29	7,459,334	+0.55(+5.66%)
Jun 04, 2004	9.694	9.890	9.656	9.742	9,504,822	+0.36(+3.78%)
Jun 03, 2004	9.484	9.494	9.363	9.387	2,793,045	-0.13(-1.38%)
Jun 02, 2004	9.532	9.577	9.411	9.518	5,559,123	+0.00(+0.00%)
Jun 01, 2004	9.521	9.570	9.366	9.518	5,680,043	-0.13(-1.39%)
May 28, 2004	9.639	9.690	9.628	9.653	4,190,728	-0.03(-0.32%)
May 27, 2004	9.594	9.687	9.539	9.684	7,215,464	+0.41(+4.43%)
May 26, 2004	9.335	9.394	9.215	9.273	8,957,638	-0.09(-0.99%)
May 25, 2004	9.056	9.394	8.977	9.366	12,459,964	+0.19(+2.11%)
May 24, 2004	9.404	9.535	9.066	9.173	12,018,911	-0.01(-0.11%)
May 21, 2004	9.152	9.246	9.077	9.184	3,496,236	+0.09(+1.02%)
May 20, 2004	9.149	9.232	9.059	9.090	6,727,145	-0.05(-0.53%)
May 19, 2004	9.218	9.328	9.108	9.139	12,138,671	+0.33(+3.80%)
May 18, 2004	8.728	8.835	8.708	8.804	6,986,093	+0.23(+2.65%)
May 17, 2004	8.687	8.732	8.525	8.577	12,926,245	-0.29(-3.27%)
May 14, 2004	9.015	9.059	8.859	8.866	9,299,519	-0.12(-1.38%)
May 13, 2004	8.839	9.139	8.839	8.990	7,924,455	+0.06(+0.62%)
May 12, 2004	9.025	9.025	8.542	8.935	13,199,982	-0.12(-1.30%)
May 11, 2004	8.980	9.066	8.883	9.052	8,391,026	+0.13(+1.51%)
May 10, 2004	9.111	9.149	8.815	8.918	14,370,614	-0.53(-5.62%)
May 07, 2004	9.487	9.673	9.404	9.449	7,010,741	-0.23(-2.39%)
May 06, 2004	9.715	9.790	9.566	9.680	9,800,307	-0.30(-3.04%)
May 05, 2004	9.932	10.05	9.832	9.984	10,268,038	+0.43(+4.51%)
May 04, 2004	9.635	9.673	9.435	9.553	8,638,375	+0.08(+0.84%)