| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 8.65 | 8.65 | 8.03 | 8.24 | 8.24 | -0.37 (-4.30%) | 125,000 |
| 8 Jun 2004 | USD | 8.73 | 8.82 | 8.48 | 8.61 | 8.61 | -0.2 (-2.27%) | 124,400 |
| 7 Jun 2004 | USD | 8.84 | 8.88 | 8.45 | 8.81 | 8.81 | +0.06 (+0.69%) | 168,400 |
| 4 Jun 2004 | USD | 9.5 | 9.54 | 8.54 | 8.75 | 8.75 | -0.65 (-6.91%) | 368,700 |
| 3 Jun 2004 | USD | 9.46 | 9.77 | 9.38 | 9.4 | 9.4 | -0.041 (-0.43%) | 188,800 |
| 2 Jun 2004 | USD | 10 | 10 | 9.44 | 9.441 | 9.441 | -0.469 (-4.73%) | 111,600 |
| 1 Jun 2004 | USD | 9.67 | 10 | 9.62 | 9.91 | 9.91 | +0.43 (+4.54%) | 234,900 |
| 31 May 2004 | USD | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 9.6 | 9.67 | 9.46 | 9.48 | 9.48 | -0.08 (-0.84%) | 164,400 |
| 27 May 2004 | USD | 9.69 | 10.08 | 9.45 | 9.56 | 9.56 | -0.09 (-0.93%) | 379,300 |
| 26 May 2004 | USD | 9.58 | 10.06 | 9.45 | 9.65 | 9.65 | +0.04 (+0.42%) | 362,700 |
| 25 May 2004 | USD | 9.71 | 9.72 | 9.44 | 9.61 | 9.61 | -0.09 (-0.93%) | 154,500 |
| 24 May 2004 | USD | 9.49 | 9.7 | 9.44 | 9.7 | 9.7 | +0.26 (+2.75%) | 155,400 |
| 21 May 2004 | USD | 9.44 | 9.5 | 9.34 | 9.44 | 9.44 | -0.01 (-0.11%) | 85,500 |
| 20 May 2004 | USD | 9.56 | 9.56 | 9.36 | 9.45 | 9.45 | -0.04 (-0.42%) | 76,500 |
| 19 May 2004 | USD | 10.26 | 10.26 | 9.49 | 9.49 | 9.49 | -0.26 (-2.67%) | 118,600 |
| 18 May 2004 | USD | 9.44 | 9.77 | 9.24 | 9.75 | 9.75 | +0.28 (+2.96%) | 174,200 |
| 17 May 2004 | USD | 9.78 | 9.78 | 9.234 | 9.47 | 9.47 | -0.36 (-3.66%) | 121,000 |
| 14 May 2004 | USD | 9.96 | 10 | 9.72 | 9.83 | 9.83 | -0.07 (-0.71%) | 65,000 |
| 13 May 2004 | USD | 10.05 | 10.1 | 9.84 | 9.9 | 9.9 | -0.12 (-1.20%) | 59,100 |
| 12 May 2004 | USD | 10.03 | 10.05 | 9.25 | 10.02 | 10.02 | +0.02 (+0.20%) | 294,500 |
| 11 May 2004 | USD | 10.15 | 10.45 | 9.92 | 10 | 10 | -0.15 (-1.48%) | 429,900 |
| 10 May 2004 | USD | 10.31 | 10.31 | 9.9 | 10.15 | 10.15 | -0.16 (-1.55%) | 142,100 |
| 7 May 2004 | USD | 10.68 | 10.8 | 10.28 | 10.31 | 10.31 | -0.57 (-5.24%) | 209,900 |
| 6 May 2004 | USD | 11.21 | 11.39 | 10.6 | 10.88 | 10.88 | -0.56 (-4.90%) | 294,200 |
| 5 May 2004 | USD | 10.149 | 11.49 | 10.04 | 11.44 | 11.44 | +1.39 (+13.83%) | 241,900 |
| 4 May 2004 | USD | 10.7 | 10.7 | 9.85 | 10.05 | 10.05 | -0.71 (-6.60%) | 530,800 |
| 3 May 2004 | USD | 11.23 | 11.34 | 10.38 | 10.76 | 10.76 | -0.3 (-2.71%) | 385,600 |
| 30 Apr 2004 | USD | 10.979 | 11.16 | 10.71 | 11.06 | 11.06 | +0.189 (+1.74%) | 247,800 |
| 29 Apr 2004 | USD | 11.5 | 11.71 | 10.6 | 10.871 | 10.871 | -0.739 (-6.37%) | 341,800 |
