| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | USD | 7.35 | 7.65 | 7.22 | 7.45 | 52.15 | +0.2 (+2.76%) | 28,657 |
| 5 Feb 2004 | USD | 7.25 | 7.39 | 7.13 | 7.25 | 50.75 | +0.19 (+2.69%) | 45,776 |
| 4 Feb 2004 | USD | 7.55 | 7.65 | 7.06 | 7.06 | 49.42 | -0.66 (-8.55%) | 57,213 |
| 3 Feb 2004 | USD | 7.9 | 7.9 | 7.5 | 7.72 | 54.04 | -0.12 (-1.53%) | 31,653 |
| 2 Feb 2004 | USD | 7.996 | 8.056 | 7.67 | 7.84 | 54.88 | -0.12 (-1.51%) | 93,840 |
| 30 Jan 2004 | USD | 7.87 | 7.99 | 7.75 | 7.96 | 55.72 | +0.11 (+1.40%) | 45,015 |
| 29 Jan 2004 | USD | 7.55 | 8.026 | 7.41 | 7.85 | 54.95 | +0.37 (+4.95%) | 51,374 |
| 28 Jan 2004 | USD | 7.89 | 8.12 | 7.35 | 7.48 | 52.36 | -0.32 (-4.10%) | 68,484 |
| 27 Jan 2004 | USD | 7.96 | 8.15 | 7.74 | 7.8 | 54.6 | -0.18 (-2.26%) | 68,962 |
| 26 Jan 2004 | USD | 8.1 | 8.11 | 7.57 | 7.98 | 55.86 | -0.12 (-1.48%) | 74,465 |
| 23 Jan 2004 | USD | 7.97 | 8.1 | 7.68 | 8.1 | 56.7 | +0.45 (+5.88%) | 39,231 |
| 22 Jan 2004 | USD | 7.95 | 8.19 | 7.63 | 7.65 | 53.55 | -0.29 (-3.65%) | 55,357 |
| 21 Jan 2004 | USD | 7.86 | 7.94 | 7.6 | 7.94 | 55.58 | +0.25 (+3.25%) | 78,402 |
| 20 Jan 2004 | USD | 7.2 | 7.78 | 7 | 7.69 | 53.83 | +0.69 (+9.86%) | 141,601 |
| 19 Jan 2004 | USD | 7 | 7 | 7 | 7 | 49 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 6.96 | 7.28 | 6.87 | 7 | 49 | +0.2 (+2.94%) | 94,429 |
| 15 Jan 2004 | USD | 6.83 | 7.13 | 6.72 | 6.8 | 47.6 | +0.02 (+0.29%) | 88,310 |
| 14 Jan 2004 | USD | 6.85 | 7 | 6.7 | 6.78 | 47.46 | +0.01 (+0.15%) | 51,808 |
| 13 Jan 2004 | USD | 6.68 | 6.98 | 6.55 | 6.77 | 47.39 | -0.03 (-0.44%) | 72,438 |
| 12 Jan 2004 | USD | 6.72 | 6.8 | 6.479 | 6.8 | 47.6 | +0.32 (+4.94%) | 59,794 |
| 9 Jan 2004 | USD | 6.86 | 6.89 | 6.43 | 6.48 | 45.36 | -0.26 (-3.86%) | 66,401 |
| 8 Jan 2004 | USD | 6.85 | 7 | 6.603 | 6.74 | 47.18 | 0.0 (0.0%) | 56,687 |
| 7 Jan 2004 | USD | 6.49 | 6.74 | 6.42 | 6.74 | 47.18 | +0.29 (+4.50%) | 58,234 |
| 6 Jan 2004 | USD | 6.35 | 6.6 | 6.35 | 6.45 | 45.15 | +0.05 (+0.78%) | 60,734 |
| 5 Jan 2004 | USD | 6.24 | 6.48 | 6.2 | 6.4 | 44.8 | +0.35 (+5.79%) | 92,350 |
| 2 Jan 2004 | USD | 6.05 | 6.1 | 5.89 | 6.05 | 42.35 | +0.16 (+2.72%) | 30,675 |
| 1 Jan 2004 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 41.23 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 6.15 | 6.1946 | 5.75 | 5.89 | 41.23 | -0.25 (-4.07%) | 33,856 |
| 30 Dec 2003 | USD | 6.15 | 6.25 | 6.08 | 6.14 | 42.98 | +0.03 (+0.49%) | 28,132 |
| 29 Dec 2003 | USD | 6.06 | 6.22 | 5.987 | 6.11 | 42.77 | +0.16 (+2.69%) | 81,691 |
