| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 5.85 | 6.03 | 5.8 | 6 | 6 | +0.16 (+2.74%) | 240,878 |
| 31 Aug 2004 | USD | 5.75 | 5.85 | 5.72 | 5.84 | 5.84 | +0.04 (+0.69%) | 155,267 |
| 30 Aug 2004 | USD | 5.76 | 5.82 | 5.72 | 5.8 | 5.8 | +0.03 (+0.52%) | 167,762 |
| 27 Aug 2004 | USD | 5.8 | 5.85 | 5.75 | 5.77 | 5.77 | -0.05 (-0.86%) | 34,856 |
| 26 Aug 2004 | USD | 5.8 | 5.85 | 5.77 | 5.82 | 5.82 | 0.0 (0.0%) | 156,645 |
| 25 Aug 2004 | USD | 5.85 | 5.87 | 5.77 | 5.82 | 5.82 | -0.03 (-0.51%) | 134,403 |
| 24 Aug 2004 | USD | 5.83 | 5.9 | 5.83 | 5.85 | 5.85 | +0.01 (+0.17%) | 85,363 |
| 23 Aug 2004 | USD | 5.82 | 5.88 | 5.75 | 5.84 | 5.84 | -0.02 (-0.34%) | 316,656 |
| 20 Aug 2004 | USD | 5.78 | 5.88 | 5.78 | 5.86 | 5.86 | +0.06 (+1.03%) | 109,090 |
| 19 Aug 2004 | USD | 5.82 | 5.83 | 5.75 | 5.8 | 5.8 | -0.01 (-0.17%) | 150,237 |
| 18 Aug 2004 | USD | 5.83 | 5.85 | 5.72 | 5.81 | 5.81 | -0.03 (-0.51%) | 172,395 |
| 17 Aug 2004 | USD | 5.8 | 5.88 | 5.8 | 5.84 | 5.84 | +0.02 (+0.34%) | 195,522 |
| 16 Aug 2004 | USD | 5.83 | 5.9 | 5.75 | 5.82 | 5.82 | -0.08 (-1.36%) | 716,340 |
| 13 Aug 2004 | USD | 6 | 6.17 | 5.75 | 5.9 | 5.9 | +0.05 (+0.85%) | 334,783 |
| 12 Aug 2004 | USD | 5.9 | 5.9 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 493,716 |
| 11 Aug 2004 | USD | 6.1 | 6.25 | 5.85 | 5.95 | 5.95 | -0.15 (-2.46%) | 360,900 |
| 10 Aug 2004 | USD | 6.26 | 6.27 | 6.08 | 6.1 | 6.1 | -0.17 (-2.71%) | 373,570 |
| 9 Aug 2004 | USD | 6.23 | 6.28 | 6.22 | 6.27 | 6.27 | +0.07 (+1.13%) | 298,670 |
| 6 Aug 2004 | USD | 6.3 | 6.3 | 6.14 | 6.2 | 6.2 | -0.12 (-1.90%) | 155,283 |
| 5 Aug 2004 | USD | 6.28 | 6.38 | 6.28 | 6.32 | 6.32 | +0.02 (+0.32%) | 223,216 |
| 4 Aug 2004 | USD | 6.45 | 6.45 | 6.25 | 6.3 | 6.3 | -0.1 (-1.56%) | 555,533 |
| 3 Aug 2004 | USD | 6.26 | 6.46 | 6.25 | 6.4 | 6.4 | +0.14 (+2.24%) | 277,313 |
| 2 Aug 2004 | USD | 6.37 | 6.5 | 6.18 | 6.26 | 6.26 | -0.12 (-1.88%) | 460,208 |
| 30 Jul 2004 | USD | 6.2 | 6.38 | 6.2 | 6.38 | 6.38 | +0.19 (+3.07%) | 252,955 |
| 29 Jul 2004 | USD | 6.2 | 6.4 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 437,947 |
| 28 Jul 2004 | USD | 6.31 | 6.33 | 6.1 | 6.2 | 6.2 | -0.1 (-1.59%) | 167,644 |
| 27 Jul 2004 | USD | 6.12 | 6.41 | 6.12 | 6.3 | 6.3 | +0.2 (+3.28%) | 506,471 |
| 26 Jul 2004 | USD | 5.9 | 6.25 | 5.76 | 6.1 | 6.1 | +0.1 (+1.67%) | 656,596 |
| 23 Jul 2004 | USD | 6.1 | 6.3 | 5.99 | 6 | 6 | -0.1 (-1.64%) | 231,562 |
| 22 Jul 2004 | USD | 6.12 | 6.27 | 6.06 | 6.1 | 6.1 | -0.06 (-0.97%) | 320,901 |
