| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | USD | 11.05 | 11.05 | 10.9 | 11.05 | 11.05 | +0.15 (+1.38%) | 64,141 |
| 3 Jun 2004 | USD | 10.9 | 10.95 | 10.75 | 10.9 | 10.9 | +0.05 (+0.46%) | 39,480 |
| 2 Jun 2004 | USD | 10.85 | 10.85 | 10.6 | 10.85 | 10.85 | +0.22 (+2.07%) | 26,709 |
| 1 Jun 2004 | USD | 10.63 | 10.65 | 10.4 | 10.63 | 10.63 | -0.07 (-0.65%) | 22,528 |
| 31 May 2004 | USD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 10.7 | 11 | 10 | 10.7 | 10.7 | -0.05 (-0.47%) | 87,298 |
| 27 May 2004 | USD | 10.75 | 10.75 | 10.4 | 10.75 | 10.75 | +0.35 (+3.37%) | 21,254 |
| 26 May 2004 | USD | 10.4 | 10.45 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 37,130 |
| 25 May 2004 | USD | 10.4 | 10.4 | 10.2 | 10.4 | 10.4 | +0.07 (+0.68%) | 22,420 |
| 24 May 2004 | USD | 10.33 | 10.35 | 10.1 | 10.33 | 10.33 | +0.03 (+0.29%) | 30,537 |
| 21 May 2004 | USD | 10.3 | 10.35 | 10.1 | 10.3 | 10.3 | +0.05 (+0.49%) | 40,778 |
| 20 May 2004 | USD | 10.25 | 10.25 | 10 | 10.25 | 10.25 | -0.1 (-0.97%) | 23,072 |
| 19 May 2004 | USD | 10.35 | 10.4 | 10.2 | 10.35 | 10.35 | +0.15 (+1.47%) | 43,535 |
| 18 May 2004 | USD | 10.2 | 10.25 | 9.95 | 10.2 | 10.2 | +0.3 (+3.03%) | 23,335 |
| 17 May 2004 | USD | 9.9 | 10.05 | 9.85 | 9.9 | 9.9 | -0.3 (-2.94%) | 25,610 |
| 14 May 2004 | USD | 10.2 | 10.2 | 9.95 | 10.2 | 10.2 | 0.0 (0.0%) | 54,091 |
| 13 May 2004 | USD | 10.2 | 10.25 | 10.05 | 10.2 | 10.2 | -0.05 (-0.49%) | 45,052 |
| 12 May 2004 | USD | 10.25 | 10.25 | 10.05 | 10.25 | 10.25 | +0.4 (+4.06%) | 47,093 |
| 11 May 2004 | USD | 9.85 | 10 | 9.8 | 9.85 | 9.85 | -0.35 (-3.43%) | 71,623 |
| 10 May 2004 | USD | 10.2 | 10.35 | 9.85 | 10.2 | 10.2 | -0.3 (-2.86%) | 78,115 |
| 7 May 2004 | USD | 10.5 | 10.5 | 10.3 | 10.5 | 10.5 | -0.05 (-0.47%) | 261,103 |
| 6 May 2004 | USD | 10.55 | 10.7 | 10.45 | 10.55 | 10.55 | -0.12 (-1.12%) | 80,681 |
| 5 May 2004 | USD | 10.67 | 10.7 | 10.35 | 10.67 | 10.67 | +0.07 (+0.66%) | 42,988 |
| 4 May 2004 | USD | 10.6 | 10.6 | 10.35 | 10.6 | 10.6 | +0.3 (+2.91%) | 151,969 |
| 3 May 2004 | USD | 10.3 | 10.4 | 10.1 | 10.3 | 10.3 | -0.03 (-0.29%) | 21,846 |
| 30 Apr 2004 | USD | 10.33 | 10.4 | 10.2 | 10.33 | 10.33 | +0.08 (+0.78%) | 153,357 |
| 29 Apr 2004 | USD | 10.25 | 10.4 | 10.25 | 10.25 | 10.25 | -0.1 (-0.97%) | 98,697 |
| 28 Apr 2004 | USD | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | -0.17 (-1.62%) | 24,304 |
| 27 Apr 2004 | USD | 10.52 | 10.6 | 10.3 | 10.52 | 10.52 | +0.07 (+0.67%) | 71,670 |
| 26 Apr 2004 | USD | 10.45 | 10.6 | 10.3818 | 10.45 | 10.45 | -0.25 (-2.34%) | 87,810 |
