| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 11.56 | 11.68 | 11.44 | 11.45 | 0.687 | -0.2 (-1.72%) | 83,030 |
| 8 Jun 2004 | USD | 11.62 | 11.74 | 11.53 | 11.65 | 0.699 | -0.1 (-0.85%) | 73,542 |
| 7 Jun 2004 | USD | 11.49 | 11.78 | 11.44 | 11.75 | 0.705 | +0.46 (+4.07%) | 61,858 |
| 4 Jun 2004 | USD | 11.13 | 11.3 | 11.07 | 11.29 | 0.6774 | +0.4 (+3.67%) | 62,870 |
| 3 Jun 2004 | USD | 11.3 | 11.35 | 10.81 | 10.89 | 0.6534 | -0.36 (-3.20%) | 58,213 |
| 2 Jun 2004 | USD | 11.5 | 11.5 | 11.16 | 11.25 | 0.675 | -0.19 (-1.66%) | 51,677 |
| 1 Jun 2004 | USD | 11.09 | 11.44 | 11 | 11.44 | 0.6864 | +0.27 (+2.42%) | 96,188 |
| 31 May 2004 | USD | 11.17 | 11.17 | 11.17 | 11.17 | 0.6702 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 11.16 | 11.18 | 10.84 | 11.17 | 0.6702 | +0.14 (+1.27%) | 91,023 |
| 27 May 2004 | USD | 11.15 | 11.25 | 10.78 | 11.03 | 0.6618 | +0.29 (+2.70%) | 166,163 |
| 26 May 2004 | USD | 10.39 | 10.99 | 10.33 | 10.74 | 0.6444 | +0.23 (+2.19%) | 163,456 |
| 25 May 2004 | USD | 9.92 | 10.51 | 9.86 | 10.51 | 0.6306 | +0.61 (+6.16%) | 119,209 |
| 24 May 2004 | USD | 10.03 | 10.18 | 9.81 | 9.9 | 0.594 | +0.03 (+0.30%) | 112,947 |
| 21 May 2004 | USD | 9.93 | 9.93 | 9.67 | 9.87 | 0.5922 | +0.13 (+1.33%) | 52,149 |
| 20 May 2004 | USD | 9.98 | 10.03 | 9.74 | 9.74 | 0.5844 | -0.16 (-1.62%) | 50,729 |
| 19 May 2004 | USD | 10.41 | 10.41 | 9.85 | 9.9 | 0.594 | +0.15 (+1.54%) | 99,809 |
| 18 May 2004 | USD | 9.7 | 10 | 9.61 | 9.75 | 0.585 | +0.17 (+1.77%) | 75,696 |
| 17 May 2004 | USD | 9.29 | 9.7 | 9.2 | 9.58 | 0.5748 | -0.04 (-0.42%) | 77,166 |
| 14 May 2004 | USD | 9.87 | 9.97 | 9.6 | 9.62 | 0.5772 | -0.15 (-1.54%) | 94,789 |
| 13 May 2004 | USD | 9.5 | 9.86 | 9.33 | 9.77 | 0.5862 | +0.33 (+3.50%) | 113,058 |
| 12 May 2004 | USD | 9.54 | 9.54 | 9.13 | 9.44 | 0.5664 | -0.06 (-0.63%) | 154,434 |
| 11 May 2004 | USD | 9.11 | 9.75 | 9.1 | 9.5 | 0.57 | +0.47 (+5.20%) | 132,805 |
| 10 May 2004 | USD | 9.07 | 9.26 | 8.93 | 9.03 | 0.5418 | -0.12 (-1.31%) | 129,322 |
| 7 May 2004 | USD | 9.1 | 9.63 | 9.06 | 9.15 | 0.549 | -0.08 (-0.87%) | 109,032 |
| 6 May 2004 | USD | 9.46 | 9.47 | 9 | 9.23 | 0.5538 | -0.29 (-3.05%) | 135,078 |
| 5 May 2004 | USD | 9.54 | 9.9 | 9.46 | 9.52 | 0.5712 | +0.04 (+0.42%) | 111,505 |
| 4 May 2004 | USD | 9.15 | 9.64 | 9 | 9.48 | 0.5688 | +0.18 (+1.94%) | 148,901 |
| 3 May 2004 | USD | 8.9 | 9.53 | 8.9 | 9.3 | 0.558 | +0.69 (+8.01%) | 224,249 |
| 30 Apr 2004 | USD | 9.45 | 9.52 | 8.4 | 8.61 | 0.5166 | -0.68 (-7.32%) | 264,788 |
| 29 Apr 2004 | USD | 10.9 | 10.9 | 8.9 | 9.29 | 0.5574 | -1.88 (-16.83%) | 1,017,099 |
