| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 17.761 | 18.1546 | 17.7565 | 18.1048 | 452.62 | +0.71 (+4.08%) | 97,100 |
| 15 Jun 2004 | USD | 17.1322 | 17.4851 | 17.1322 | 17.3946 | 434.865 | +0.317 (+1.85%) | 129,480 |
| 14 Jun 2004 | USD | 17.1231 | 17.2724 | 17.001 | 17.0779 | 426.9475 | -21.022 (-55.18%) | 102,520 |
| 11 Jun 2004 | USD | 38.1 | 38.1 | 38.1 | 38.1 | 952.5 | +20.864 (+121.05%) | 0 |
| 10 Jun 2004 | USD | 17.2362 | 17.4398 | 17.2272 | 17.2362 | 430.905 | -0.158 (-0.91%) | 86,320 |
| 9 Jun 2004 | USD | 17.8696 | 17.9601 | 17.3267 | 17.3946 | 434.865 | -0.466 (-2.61%) | 76,220 |
| 8 Jun 2004 | USD | 17.6163 | 17.9827 | 17.6163 | 17.8605 | 446.5125 | +0.244 (+1.39%) | 74,360 |
| 7 Jun 2004 | USD | 17.2815 | 17.6389 | 17.2815 | 17.6163 | 440.4075 | +0.222 (+1.27%) | 85,000 |
| 4 Jun 2004 | USD | 17.5936 | 17.5936 | 17.2362 | 17.3946 | 434.865 | -0.109 (-0.62%) | 66,640 |
| 3 Jun 2004 | USD | 16.7386 | 17.7339 | 16.7386 | 17.5032 | 437.58 | +0.855 (+5.14%) | 147,720 |
| 2 Jun 2004 | USD | 17.4624 | 17.476 | 16.5577 | 16.6481 | 416.2025 | -0.43 (-2.52%) | 117,160 |
| 1 Jun 2004 | USD | 16.5124 | 17.1548 | 16.4084 | 17.0779 | 426.9475 | -18.142 (-51.51%) | 178,900 |
| 31 May 2004 | USD | 35.22 | 35.22 | 35.22 | 35.22 | 880.5 | +19.287 (+121.05%) | 0 |
| 28 May 2004 | USD | 15.8791 | 16.0012 | 15.6981 | 15.9333 | 398.3325 | +0.425 (+2.74%) | 116,540 |
| 27 May 2004 | USD | 15.3362 | 15.5352 | 15.2412 | 15.5081 | 387.7025 | +0.38 (+2.51%) | 76,600 |
| 26 May 2004 | USD | 15.2638 | 15.2683 | 15.0195 | 15.1281 | 378.2025 | -0.09 (-0.59%) | 47,760 |
| 25 May 2004 | USD | 15.0421 | 15.309 | 14.9743 | 15.2186 | 380.465 | +0.43 (+2.91%) | 87,420 |
| 24 May 2004 | USD | 14.8838 | 15.1552 | 14.73 | 14.7888 | 369.72 | +0.24 (+1.65%) | 99,160 |
| 21 May 2004 | USD | 14.5671 | 14.6304 | 14.3771 | 14.549 | 363.725 | +0.24 (+1.68%) | 71,800 |
| 20 May 2004 | USD | 14.4269 | 14.5671 | 14.3047 | 14.3092 | 357.73 | -0.118 (-0.82%) | 72,940 |
| 19 May 2004 | USD | 14.2052 | 14.5581 | 14.2052 | 14.4269 | 360.6725 | +0.576 (+4.16%) | 87,200 |
| 18 May 2004 | USD | 13.694 | 13.9111 | 13.4587 | 13.8505 | 346.2625 | +0.143 (+1.04%) | 92,040 |
| 17 May 2004 | USD | 13.8026 | 13.8885 | 13.6397 | 13.7076 | 342.69 | +0.009 (+0.07%) | 80,340 |
| 14 May 2004 | USD | 13.4995 | 13.8388 | 13.4949 | 13.6985 | 342.4625 | +0.434 (+3.27%) | 88,640 |
| 13 May 2004 | USD | 13.0064 | 13.2778 | 12.9611 | 13.2642 | 331.605 | +0.774 (+6.19%) | 85,660 |
| 12 May 2004 | USD | 12.5268 | 12.5721 | 12.1242 | 12.4906 | 312.265 | +0.366 (+3.02%) | 54,860 |
| 11 May 2004 | USD | 12.2599 | 12.2599 | 11.9885 | 12.1242 | 303.105 | +0.57 (+4.93%) | 39,200 |
| 10 May 2004 | USD | 11.8301 | 11.8301 | 11.0203 | 11.5542 | 288.855 | -0.561 (-4.63%) | 115,840 |
| 7 May 2004 | USD | 12.192 | 12.3232 | 12.097 | 12.1151 | 302.8775 | -0.394 (-3.15%) | 67,220 |
| 6 May 2004 | USD | 12.6037 | 12.6037 | 12.2825 | 12.5087 | 312.7175 | +0.023 (+0.18%) | 56,840 |
