| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 87.5 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 3.45 | 3.58 | 3.38 | 3.5 | 87.5 | +0.15 (+4.48%) | 1,712,240 |
| 9 Jun 2004 | USD | 3.32 | 3.35 | 3.26 | 3.35 | 83.75 | +0.03 (+0.90%) | 657,828 |
| 8 Jun 2004 | USD | 3.3 | 3.34 | 3.29 | 3.32 | 83 | +0.02 (+0.61%) | 579,650 |
| 7 Jun 2004 | USD | 3.34 | 3.35 | 3.28 | 3.3 | 82.5 | +0.01 (+0.30%) | 461,250 |
| 4 Jun 2004 | USD | 3.29 | 3.31 | 3.2 | 3.29 | 82.25 | +0.03 (+0.92%) | 177,188 |
| 3 Jun 2004 | USD | 3.26 | 3.29 | 3.18 | 3.26 | 81.5 | -0.02 (-0.61%) | 238,629 |
| 2 Jun 2004 | USD | 3.3 | 3.33 | 3.24 | 3.28 | 82 | -0.03 (-0.91%) | 409,160 |
| 1 Jun 2004 | USD | 3.27 | 3.34 | 3.27 | 3.31 | 82.75 | +0.03 (+0.91%) | 257,129 |
| 31 May 2004 | USD | 3.28 | 3.28 | 3.28 | 3.28 | 82 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 3.36 | 3.36 | 3.28 | 3.28 | 82 | -0.04 (-1.20%) | 328,005 |
| 27 May 2004 | USD | 3.39 | 3.4 | 3.29 | 3.32 | 83 | -0.02 (-0.60%) | 315,136 |
| 26 May 2004 | USD | 3.34 | 3.36 | 3.28 | 3.34 | 83.5 | -0.01 (-0.30%) | 341,265 |
| 25 May 2004 | USD | 3.29 | 3.35 | 3.24 | 3.35 | 83.75 | +0.08 (+2.45%) | 388,826 |
| 24 May 2004 | USD | 3.27 | 3.32 | 3.24 | 3.27 | 81.75 | -0.02 (-0.61%) | 224,688 |
| 21 May 2004 | USD | 3.29 | 3.29 | 3.22 | 3.29 | 82.25 | +0.02 (+0.61%) | 260,829 |
| 20 May 2004 | USD | 3.23 | 3.28 | 3.21 | 3.27 | 81.75 | +0.03 (+0.93%) | 353,879 |
| 19 May 2004 | USD | 3.34 | 3.34 | 3.21 | 3.24 | 81 | -0.04 (-1.22%) | 309,490 |
| 18 May 2004 | USD | 3.31 | 3.33 | 3.23 | 3.28 | 82 | -0.04 (-1.20%) | 489,903 |
| 17 May 2004 | USD | 3.2 | 3.32 | 3.12 | 3.32 | 83 | -0.03 (-0.90%) | 367,140 |
| 14 May 2004 | USD | 3.4 | 3.4 | 3.25 | 3.35 | 83.75 | -0.03 (-0.89%) | 277,695 |
| 13 May 2004 | USD | 3.47 | 3.48 | 3.35 | 3.38 | 84.5 | -0.09 (-2.59%) | 376,713 |
| 12 May 2004 | USD | 3.5 | 3.54 | 3.32 | 3.47 | 86.75 | -0.01 (-0.29%) | 568,820 |
| 11 May 2004 | USD | 3.34 | 3.61 | 3.28 | 3.48 | 87 | +0.17 (+5.14%) | 2,087,471 |
| 10 May 2004 | USD | 3.38 | 3.43 | 3.19 | 3.31 | 82.75 | -0.07 (-2.07%) | 538,682 |
| 7 May 2004 | USD | 3.34 | 3.46 | 3.32 | 3.38 | 84.5 | +0.02 (+0.60%) | 538,420 |
| 6 May 2004 | USD | 3.3 | 3.39 | 3.24 | 3.36 | 84 | +0.06 (+1.82%) | 564,001 |
| 5 May 2004 | USD | 3.23 | 3.31 | 3.07 | 3.3 | 82.5 | 0.0 (0.0%) | 1,027,755 |
| 4 May 2004 | USD | 3.37 | 3.37 | 3.24 | 3.3 | 82.5 | -0.05 (-1.49%) | 413,078 |
| 3 May 2004 | USD | 3.4 | 3.42 | 3.27 | 3.35 | 83.75 | -0.03 (-0.89%) | 370,915 |
