| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | USD | 29,500 | 29,500 | 28,750 | 29,000 | 29,000 | -750 (-2.52%) | 10,790 |
| 28 May 2004 | USD | 30,000 | 30,250 | 29,500 | 29,750 | 29,750 | 0.0 (0.0%) | 59,215 |
| 27 May 2004 | USD | 30,000 | 30,000 | 29,000 | 29,750 | 29,750 | -250 (-0.83%) | 40,007 |
| 26 May 2004 | USD | 29,000 | 30,250 | 29,000 | 30,000 | 30,000 | +1,000 (+3.45%) | 97,604 |
| 25 May 2004 | USD | 29,250 | 29,750 | 28,500 | 29,000 | 29,000 | -750 (-2.52%) | 89,874 |
| 24 May 2004 | USD | 29,000 | 29,750 | 28,500 | 29,750 | 29,750 | +750 (+2.59%) | 94,035 |
| 21 May 2004 | USD | 28,500 | 29,000 | 28,000 | 29,000 | 29,000 | +500 (+1.75%) | 35,937 |
| 20 May 2004 | USD | 28,000 | 28,500 | 27,750 | 28,500 | 28,500 | +750 (+2.70%) | 38,831 |
| 19 May 2004 | USD | 27,750 | 27,750 | 27,750 | 27,750 | 27,750 | 0.0 (0.0%) | 0 |
| 18 May 2004 | USD | 27,500 | 28,250 | 27,250 | 27,750 | 27,750 | +250 (+0.91%) | 65,433 |
| 17 May 2004 | USD | 29,000 | 29,000 | 27,250 | 27,500 | 27,500 | -1,250 (-4.35%) | 83,349 |
| 14 May 2004 | USD | 28,500 | 29,000 | 28,000 | 28,750 | 28,750 | +250 (+0.88%) | 41,244 |
| 13 May 2004 | USD | 28,750 | 28,750 | 28,000 | 28,500 | 28,500 | -500 (-1.72%) | 33,303 |
| 12 May 2004 | USD | 29,250 | 29,750 | 28,750 | 29,000 | 29,000 | -500 (-1.69%) | 66,723 |
| 11 May 2004 | USD | 28,250 | 29,500 | 28,000 | 29,500 | 29,500 | +1,000 (+3.51%) | 98,842 |
| 10 May 2004 | USD | 29,000 | 29,000 | 28,250 | 28,500 | 28,500 | -750 (-2.56%) | 65,040 |
| 7 May 2004 | USD | 31,500 | 31,500 | 28,500 | 29,250 | 29,250 | -2,500 (-7.87%) | 133,805 |
| 6 May 2004 | USD | 32,750 | 33,000 | 31,250 | 31,750 | 31,750 | -1,000 (-3.05%) | 70,609 |
| 5 May 2004 | USD | 33,000 | 33,000 | 32,000 | 32,750 | 32,750 | -250 (-0.76%) | 50,462 |
| 4 May 2004 | USD | 33,500 | 33,500 | 31,500 | 33,000 | 33,000 | -750 (-2.22%) | 116,950 |
| 3 May 2004 | USD | 35,500 | 35,750 | 33,000 | 33,750 | 33,750 | -1,500 (-4.26%) | 57,447 |
| 30 Apr 2004 | USD | 34,750 | 35,250 | 34,250 | 35,250 | 35,250 | +750 (+2.17%) | 28,738 |
| 29 Apr 2004 | USD | 34,000 | 34,500 | 33,000 | 34,500 | 34,500 | +250 (+0.73%) | 61,409 |
| 28 Apr 2004 | USD | 34,500 | 34,500 | 34,000 | 34,250 | 34,250 | 0.0 (0.0%) | 34,453 |
| 27 Apr 2004 | USD | 34,250 | 34,250 | 32,750 | 34,250 | 34,250 | 0.0 (0.0%) | 59,054 |
| 26 Apr 2004 | USD | 36,000 | 36,000 | 33,750 | 34,250 | 34,250 | -1,500 (-4.20%) | 24,281 |
| 23 Apr 2004 | USD | 35,750 | 35,750 | 35,750 | 35,750 | 35,750 | 0.0 (0.0%) | 0 |
| 22 Apr 2004 | USD | 35,250 | 35,750 | 35,000 | 35,750 | 35,750 | +500 (+1.42%) | 42,452 |
| 21 Apr 2004 | USD | 36,250 | 36,250 | 35,250 | 35,250 | 35,250 | -1,000 (-2.76%) | 40,204 |
| 20 Apr 2004 | USD | 36,750 | 37,000 | 36,000 | 36,250 | 36,250 | -500 (-1.36%) | 111,766 |
