| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | USD | 11.82 | 11.82 | 11.82 | 11.82 | 2.4788 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 11.8 | 11.9501 | 11.7501 | 11.82 | 2.4788 | -0.01 (-0.09%) | 17,643 |
| 27 May 2004 | USD | 11.9001 | 11.9999 | 11.8301 | 11.8301 | 2.481 | -0.17 (-1.42%) | 27,657 |
| 26 May 2004 | USD | 11.9501 | 12.0899 | 11.9501 | 11.9999 | 2.5166 | +0.04 (+0.33%) | 22,411 |
| 25 May 2004 | USD | 12.0499 | 12.0701 | 11.8501 | 11.96 | 2.5082 | -0.04 (-0.33%) | 24,796 |
| 24 May 2004 | USD | 11.82 | 12.0801 | 11.82 | 11.9999 | 2.5166 | +0.159 (+1.35%) | 17,643 |
| 21 May 2004 | USD | 11.6501 | 11.87 | 11.62 | 11.8405 | 2.4831 | +0.251 (+2.16%) | 49,591 |
| 20 May 2004 | USD | 11.9501 | 11.9501 | 11.5505 | 11.59 | 2.4306 | -0.41 (-3.42%) | 108,242 |
| 19 May 2004 | USD | 12.0204 | 12.1104 | 11.9999 | 11.9999 | 2.5166 | -0.06 (-0.50%) | 62,943 |
| 18 May 2004 | USD | 12.0999 | 12.15 | 12.04 | 12.0604 | 2.5292 | -0.04 (-0.33%) | 101,089 |
| 17 May 2004 | USD | 12.3 | 12.3 | 12.0899 | 12.0999 | 2.5375 | -0.191 (-1.55%) | 121,117 |
| 14 May 2004 | USD | 12.25 | 12.4001 | 12.2005 | 12.2904 | 2.5775 | +0.01 (+0.08%) | 33,379 |
| 13 May 2004 | USD | 12.3 | 12.3201 | 12.24 | 12.2801 | 2.5753 | +0.04 (+0.33%) | 11,444 |
| 12 May 2004 | USD | 12.2005 | 12.25 | 12.0999 | 12.24 | 2.5669 | +0.14 (+1.16%) | 30,041 |
| 11 May 2004 | USD | 12.2301 | 12.24 | 12.0999 | 12.0999 | 2.5375 | 0.0 (0.0%) | 45,776 |
| 10 May 2004 | USD | 12.2801 | 12.2904 | 12.0999 | 12.0999 | 2.5375 | -0.2 (-1.63%) | 75,817 |
| 7 May 2004 | USD | 12.25 | 12.3201 | 12.2301 | 12.3 | 2.5795 | 0.0 (0.0%) | 88,215 |
| 6 May 2004 | USD | 12.3501 | 12.36 | 12.2204 | 12.3 | 2.5795 | -0.01 (-0.08%) | 44,346 |
| 5 May 2004 | USD | 12.6001 | 12.6001 | 12.2904 | 12.3104 | 2.5817 | -0.2 (-1.60%) | 40,531 |
| 4 May 2004 | USD | 12.6001 | 12.75 | 12.51 | 12.51 | 2.6235 | -0.11 (-0.87%) | 18,597 |
| 3 May 2004 | USD | 12.5804 | 12.79 | 12.5804 | 12.6204 | 2.6467 | +0.07 (+0.56%) | 90,122 |
| 30 Apr 2004 | USD | 13.55 | 13.55 | 12.55 | 12.55 | 2.6319 | -1.03 (-7.59%) | 87,738 |
| 29 Apr 2004 | USD | 13.5801 | 13.7204 | 13.2999 | 13.5801 | 2.848 | 0.0 (0.0%) | 29,564 |
| 28 Apr 2004 | USD | 13.75 | 13.75 | 13.55 | 13.5801 | 2.848 | -0.17 (-1.24%) | 18,597 |
| 27 Apr 2004 | USD | 13.6201 | 13.8501 | 13.55 | 13.75 | 2.8836 | +0.12 (+0.88%) | 51,022 |
| 26 Apr 2004 | USD | 13.45 | 13.8904 | 13.45 | 13.6301 | 2.8584 | +0.11 (+0.81%) | 53,883 |
| 23 Apr 2004 | USD | 13.5899 | 13.6001 | 13.5104 | 13.5204 | 2.8354 | 0.0 (0.0%) | 29,564 |
| 22 Apr 2004 | USD | 13.2999 | 13.55 | 13.2999 | 13.5204 | 2.8354 | +0.12 (+0.90%) | 40,054 |
| 21 Apr 2004 | USD | 13.2999 | 13.45 | 13.1501 | 13.4 | 2.8102 | +0.1 (+0.75%) | 76,771 |
| 20 Apr 2004 | USD | 13.45 | 13.4999 | 13.2999 | 13.2999 | 2.7892 | -0.15 (-1.12%) | 30,994 |
