| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 11.15 | 11.36 | 11.11 | 11.22 | 0.6732 | +0.15 (+1.36%) | 183,300 |
| 20 Jul 2004 | USD | 10.6 | 11.09 | 10.57 | 11.07 | 0.6642 | +0.65 (+6.24%) | 147,411 |
| 19 Jul 2004 | USD | 10.8 | 10.85 | 10.29 | 10.42 | 0.6252 | -0.38 (-3.52%) | 114,817 |
| 16 Jul 2004 | USD | 11.22 | 11.65 | 10.7579 | 10.8 | 0.648 | -0.35 (-3.14%) | 73,402 |
| 15 Jul 2004 | USD | 11.36 | 11.52 | 11.11 | 11.15 | 0.669 | -0.16 (-1.41%) | 52,423 |
| 14 Jul 2004 | USD | 11.11 | 11.54 | 10.81 | 11.31 | 0.6786 | +0.07 (+0.62%) | 87,847 |
| 13 Jul 2004 | USD | 11.11 | 11.41 | 11.06 | 11.24 | 0.6744 | +0.2 (+1.81%) | 101,990 |
| 12 Jul 2004 | USD | 11.12 | 11.17 | 10.31 | 11.04 | 0.6624 | -0.1 (-0.90%) | 158,393 |
| 9 Jul 2004 | USD | 11.37 | 11.55 | 10.96 | 11.14 | 0.6684 | 0.0 (0.0%) | 100,823 |
| 8 Jul 2004 | USD | 11.49 | 11.7 | 11 | 11.14 | 0.6684 | -0.71 (-5.99%) | 160,137 |
| 7 Jul 2004 | USD | 11.6 | 12.04 | 11.34 | 11.85 | 0.711 | +0.29 (+2.51%) | 119,305 |
| 6 Jul 2004 | USD | 12.2 | 12.2 | 11.31 | 11.56 | 0.6936 | -0.66 (-5.40%) | 116,776 |
| 5 Jul 2004 | USD | 12.22 | 12.22 | 12.22 | 12.22 | 0.7332 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 12.13 | 12.4 | 11.97 | 12.22 | 0.7332 | +0.18 (+1.50%) | 60,267 |
| 1 Jul 2004 | USD | 12.61 | 12.75 | 12 | 12.04 | 0.7224 | -0.66 (-5.20%) | 104,198 |
| 30 Jun 2004 | USD | 12.08 | 12.98 | 12.01 | 12.7 | 0.762 | +0.63 (+5.22%) | 218,109 |
| 29 Jun 2004 | USD | 11.19 | 12.36 | 11.1 | 12.07 | 0.7242 | +0.94 (+8.45%) | 317,264 |
| 28 Jun 2004 | USD | 11.65 | 11.66 | 11.1 | 11.13 | 0.6678 | -0.36 (-3.13%) | 82,377 |
| 25 Jun 2004 | USD | 11.48 | 11.675 | 11.37 | 11.49 | 0.6894 | +0.07 (+0.61%) | 52,767 |
| 24 Jun 2004 | USD | 11.55 | 11.6 | 11.4 | 11.42 | 0.6852 | -0.22 (-1.89%) | 89,670 |
| 23 Jun 2004 | USD | 11.48 | 11.67 | 11.41 | 11.64 | 0.6984 | +0.14 (+1.22%) | 75,313 |
| 22 Jun 2004 | USD | 11.17 | 11.5 | 11.17 | 11.5 | 0.69 | +0.24 (+2.13%) | 39,386 |
| 21 Jun 2004 | USD | 11.44 | 11.5 | 11.26 | 11.26 | 0.6756 | -0.14 (-1.23%) | 42,043 |
| 18 Jun 2004 | USD | 11.14 | 11.46 | 11.14 | 11.4 | 0.684 | +0.18 (+1.60%) | 49,236 |
| 17 Jun 2004 | USD | 11.47 | 11.47 | 11.07 | 11.22 | 0.6732 | -0.24 (-2.09%) | 126,570 |
| 16 Jun 2004 | USD | 11.23 | 11.63 | 11.23 | 11.46 | 0.6876 | +0.17 (+1.51%) | 79,131 |
| 15 Jun 2004 | USD | 11.32 | 11.36 | 11.06 | 11.29 | 0.6774 | +0.32 (+2.92%) | 63,688 |
| 14 Jun 2004 | USD | 11.43 | 11.49 | 10.95 | 10.97 | 0.6582 | -0.61 (-5.27%) | 107,252 |
| 11 Jun 2004 | USD | 11.58 | 11.58 | 11.58 | 11.58 | 0.6948 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 11.51 | 11.67 | 11.47 | 11.58 | 0.6948 | +0.13 (+1.14%) | 86,091 |
