| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | USD | 4.2 | 4.31 | 4.2 | 4.3 | 4.3 | +0.11 (+2.63%) | 681,741 |
| 4 Jun 2004 | USD | 4.25 | 4.26 | 4.15 | 4.19 | 4.19 | -0.06 (-1.41%) | 443,223 |
| 3 Jun 2004 | USD | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 486,873 |
| 2 Jun 2004 | USD | 4.37 | 4.4 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 655,237 |
| 1 Jun 2004 | USD | 4.49 | 4.5 | 4.37 | 4.38 | 4.38 | -0.12 (-2.67%) | 923,538 |
| 31 May 2004 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 4.53 | 4.57 | 4.45 | 4.5 | 4.5 | -0.04 (-0.88%) | 534,716 |
| 27 May 2004 | USD | 4.6 | 4.62 | 4.52 | 4.54 | 4.54 | +0.06 (+1.34%) | 614,105 |
| 26 May 2004 | USD | 4.34 | 4.48 | 4.25 | 4.48 | 4.48 | +0.18 (+4.19%) | 861,200 |
| 25 May 2004 | USD | 4.07 | 4.35 | 4.05 | 4.3 | 4.3 | +0.25 (+6.17%) | 1,996,979 |
| 24 May 2004 | USD | 4.3 | 4.3 | 3.98 | 4.05 | 4.05 | +0.26 (+6.86%) | 2,499,706 |
| 21 May 2004 | USD | 3.66 | 3.89 | 3.59 | 3.79 | 3.79 | +0.16 (+4.41%) | 1,596,232 |
| 20 May 2004 | USD | 3.7 | 3.79 | 3.6 | 3.63 | 3.63 | -0.04 (-1.09%) | 418,639 |
| 19 May 2004 | USD | 3.94 | 4.05 | 3.65 | 3.67 | 3.67 | -0.27 (-6.85%) | 1,351,003 |
| 18 May 2004 | USD | 4.09 | 4.1 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 1,029,670 |
| 17 May 2004 | USD | 3.52 | 3.95 | 3.27 | 3.91 | 3.91 | +0.31 (+8.61%) | 4,933,240 |
| 14 May 2004 | USD | 4.85 | 5.05 | 3.47 | 3.6 | 3.6 | -1.25 (-25.77%) | 7,215,428 |
| 13 May 2004 | USD | 4.4 | 4.99 | 4.4 | 4.85 | 4.85 | +0.45 (+10.23%) | 2,199,667 |
| 12 May 2004 | USD | 4.85 | 4.85 | 4 | 4.4 | 4.4 | -0.43 (-8.90%) | 947,550 |
| 11 May 2004 | USD | 4.6 | 4.85 | 4.55 | 4.83 | 4.83 | +0.18 (+3.87%) | 688,174 |
| 10 May 2004 | USD | 4.96 | 4.96 | 4.65 | 4.65 | 4.65 | -0.35 (-7%) | 1,464,730 |
| 7 May 2004 | USD | 5.39 | 5.39 | 4.94 | 5 | 5 | -0.35 (-6.54%) | 2,625,220 |
| 6 May 2004 | USD | 5.67 | 5.72 | 5.03 | 5.35 | 5.35 | -0.35 (-6.14%) | 965,657 |
| 5 May 2004 | USD | 5.95 | 5.96 | 5.61 | 5.7 | 5.7 | -0.26 (-4.36%) | 939,610 |
| 4 May 2004 | USD | 5.78 | 6.05 | 5.78 | 5.96 | 5.96 | +0.19 (+3.29%) | 2,334,276 |
| 3 May 2004 | USD | 5.89 | 5.9 | 5.72 | 5.77 | 5.77 | -0.11 (-1.87%) | 143,752 |
| 30 Apr 2004 | USD | 5.9 | 6 | 5.72 | 5.88 | 5.88 | -0.12 (-2%) | 492,424 |
| 29 Apr 2004 | USD | 6 | 6.05 | 5.97 | 6 | 6 | -0.05 (-0.83%) | 169,984 |
| 28 Apr 2004 | USD | 6.05 | 6.06 | 5.8 | 6.05 | 6.05 | +0.02 (+0.33%) | 245,519 |
| 27 Apr 2004 | USD | 6.15 | 6.16 | 6.03 | 6.03 | 6.03 | -0.09 (-1.47%) | 439,617 |
