| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 10.64 | 10.74 | 10.24 | 10.6 | 10.6 | -0.14 (-1.30%) | 6,000 |
| 1 Jun 2004 | USD | 11.15 | 11.15 | 10.05 | 10.74 | 10.74 | -0.46 (-4.11%) | 13,115 |
| 31 May 2004 | USD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 9.791 | 11.5 | 9.72 | 11.2 | 11.2 | +1.26 (+12.68%) | 194,500 |
| 27 May 2004 | USD | 9.95 | 9.95 | 9.51 | 9.94 | 9.94 | -0.06 (-0.60%) | 81,500 |
| 26 May 2004 | USD | 10.09 | 10.09 | 9.92 | 10 | 10 | 0.0 (0.0%) | 21,746 |
| 25 May 2004 | USD | 10.57 | 10.57 | 9.92 | 10 | 10 | 0.0 (0.0%) | 197,228 |
| 24 May 2004 | USD | 10.08 | 10.09 | 9.98 | 10 | 10 | -0.03 (-0.30%) | 16,649 |
| 21 May 2004 | USD | 10 | 10.2 | 9.87 | 10.03 | 10.03 | +0.01 (+0.10%) | 49,601 |
| 20 May 2004 | USD | 9.95 | 10.4 | 9.9 | 10.02 | 10.02 | -0.12 (-1.18%) | 53,143 |
| 19 May 2004 | USD | 9.94 | 10.66 | 9.45 | 10.14 | 10.14 | +0.29 (+2.94%) | 86,379 |
| 18 May 2004 | USD | 9.999 | 10.01 | 9.2 | 9.85 | 9.85 | 0.0 (0.0%) | 231,040 |
| 17 May 2004 | USD | 10.43 | 10.69 | 9.21 | 9.85 | 9.85 | -0.4 (-3.90%) | 28,020 |
| 14 May 2004 | USD | 10.79 | 10.79 | 10.18 | 10.25 | 10.25 | -0.07 (-0.68%) | 90,475 |
| 13 May 2004 | USD | 10.51 | 10.51 | 10.3 | 10.32 | 10.32 | -0.1 (-0.96%) | 13,203 |
| 12 May 2004 | USD | 10.6 | 10.99 | 10.25 | 10.42 | 10.42 | -0.53 (-4.84%) | 45,400 |
| 11 May 2004 | USD | 10.65 | 10.95 | 10.5 | 10.95 | 10.95 | +0.27 (+2.53%) | 57,557 |
| 10 May 2004 | USD | 11 | 11.17 | 10.65 | 10.68 | 10.68 | -0.72 (-6.32%) | 66,264 |
| 7 May 2004 | USD | 11.25 | 11.4 | 11.03 | 11.4 | 11.4 | -0.01 (-0.09%) | 26,200 |
| 6 May 2004 | USD | 11.75 | 11.75 | 11.26 | 11.41 | 11.41 | -0.07 (-0.61%) | 5,430 |
| 5 May 2004 | USD | 11.98 | 12 | 11.25 | 11.48 | 11.48 | -0.21 (-1.80%) | 47,200 |
| 4 May 2004 | USD | 11.49 | 11.76 | 11.1 | 11.69 | 11.69 | +0.69 (+6.27%) | 66,841 |
| 3 May 2004 | USD | 11.74 | 11.74 | 11 | 11 | 11 | -0.74 (-6.30%) | 56,908 |
| 30 Apr 2004 | USD | 11.011 | 11.76 | 11.01 | 11.74 | 11.74 | +0.44 (+3.89%) | 36,803 |
| 29 Apr 2004 | USD | 11.45 | 11.45 | 10.95 | 11.3 | 11.3 | +0.45 (+4.15%) | 29,300 |
| 28 Apr 2004 | USD | 11.5 | 11.6 | 10.65 | 10.85 | 10.85 | 0.0 (0.0%) | 41,140 |
| 27 Apr 2004 | USD | 11.5 | 11.6 | 10.85 | 10.85 | 10.85 | 0.0 (0.0%) | 27,741 |
| 26 Apr 2004 | USD | 11.25 | 11.25 | 10.7 | 10.85 | 10.85 | -0.05 (-0.46%) | 45,920 |
| 23 Apr 2004 | USD | 10.911 | 11.01 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 54,379 |
| 22 Apr 2004 | USD | 11 | 11 | 10.5 | 10.9 | 10.9 | +0.1 (+0.93%) | 33,425 |
