| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 10.27 | 10.35 | 9.75 | 9.8 | 9.8 | -0.5 (-4.85%) | 4,597,700 |
| 20 Jul 2004 | USD | 10.4 | 10.49 | 10.2 | 10.3 | 10.3 | -0.1 (-0.96%) | 2,496,305 |
| 19 Jul 2004 | USD | 10.4 | 10.59 | 10.26 | 10.4 | 10.4 | -0.01 (-0.10%) | 2,536,917 |
| 16 Jul 2004 | USD | 10.39 | 10.47 | 10.11 | 10.41 | 10.41 | +0.31 (+3.07%) | 4,574,599 |
| 15 Jul 2004 | USD | 10.4 | 10.53 | 10.08 | 10.1 | 10.1 | -0.49 (-4.63%) | 2,389,900 |
| 14 Jul 2004 | USD | 10.76 | 10.9 | 10.36 | 10.59 | 10.59 | -0.2 (-1.85%) | 3,838,691 |
| 13 Jul 2004 | USD | 10.5 | 10.95 | 10.5 | 10.79 | 10.79 | -0.05 (-0.46%) | 324,450 |
| 12 Jul 2004 | USD | 10.75 | 10.91 | 10.75 | 10.84 | 10.84 | +0.08 (+0.74%) | 1,776,017 |
| 9 Jul 2004 | USD | 10.8 | 10.85 | 10.7 | 10.76 | 10.76 | -0.09 (-0.83%) | 1,015,650 |
| 8 Jul 2004 | USD | 10.8 | 10.85 | 10.7 | 10.85 | 10.85 | +0.05 (+0.46%) | 265,531 |
| 7 Jul 2004 | USD | 10.87 | 11.09 | 10.58 | 10.8 | 10.8 | -0.09 (-0.83%) | 764,801 |
| 6 Jul 2004 | USD | 11 | 11.14 | 10.87 | 10.89 | 10.89 | -0.15 (-1.36%) | 1,228,476 |
| 5 Jul 2004 | USD | 10.95 | 11.1 | 10.71 | 11.04 | 11.04 | +0.15 (+1.38%) | 3,406,015 |
| 2 Jul 2004 | USD | 10.59 | 10.96 | 10.43 | 10.89 | 10.89 | +0.31 (+2.93%) | 3,803,530 |
| 1 Jul 2004 | USD | 10.1 | 10.66 | 10.1 | 10.58 | 10.58 | +0.45 (+4.44%) | 1,687,470 |
| 30 Jun 2004 | USD | 9.88 | 10.34 | 9.88 | 10.13 | 10.13 | +0.5 (+5.19%) | 5,074,975 |
| 29 Jun 2004 | USD | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0 (0.0%) | 0 |
| 28 Jun 2004 | USD | 10.06 | 10.16 | 9.28 | 9.63 | 9.63 | -0.53 (-5.22%) | 4,116,524 |
| 25 Jun 2004 | USD | 10.35 | 10.39 | 10.03 | 10.16 | 10.16 | -0.17 (-1.65%) | 872,213 |
| 24 Jun 2004 | USD | 10.18 | 10.45 | 10.18 | 10.33 | 10.33 | +0.13 (+1.27%) | 1,765,300 |
| 23 Jun 2004 | USD | 10.45 | 10.56 | 9.91 | 10.2 | 10.2 | -0.27 (-2.58%) | 3,433,409 |
| 22 Jun 2004 | USD | 10.6 | 10.7 | 10.39 | 10.47 | 10.47 | -0.19 (-1.78%) | 4,410,040 |
| 21 Jun 2004 | USD | 10.71 | 10.95 | 10.4 | 10.66 | 10.66 | -0.32 (-2.91%) | 5,026,119 |
| 18 Jun 2004 | USD | 10.88 | 11 | 10.2 | 10.98 | 10.98 | -0.29 (-2.57%) | 13,914,391 |
| 17 Jun 2004 | USD | 12.1 | 12.18 | 11.27 | 11.27 | 11.27 | -1.25 (-9.98%) | 9,593,283 |
| 16 Jun 2004 | USD | 12.63 | 12.7 | 12.35 | 12.52 | 12.52 | -0.1 (-0.79%) | 1,556,649 |
| 15 Jun 2004 | USD | 12.4 | 12.75 | 12.17 | 12.62 | 12.62 | +0.22 (+1.77%) | 994,616 |
| 14 Jun 2004 | USD | 12.4 | 12.6 | 12.2 | 12.4 | 12.4 | -0.14 (-1.12%) | 1,184,402 |
| 11 Jun 2004 | USD | 12.96 | 13.04 | 12.48 | 12.54 | 12.54 | -0.41 (-3.17%) | 3,221,806 |
| 10 Jun 2004 | USD | 12.9 | 13.02 | 12.71 | 12.95 | 12.95 | -0.01 (-0.08%) | 3,161,541 |
