| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 9.9469 | 10.0269 | 9.617 | 9.677 | 6.0031 | -0.25 (-2.52%) | 234,321 |
| 20 Jul 2004 | USD | 9.677 | 9.9369 | 9.547 | 9.9269 | 6.1581 | +0.28 (+2.90%) | 274,322 |
| 19 Jul 2004 | USD | 9.596 | 9.747 | 9.2171 | 9.647 | 5.9845 | +0.05 (+0.52%) | 352,437 |
| 16 Jul 2004 | USD | 9.8769 | 10.0369 | 9.4971 | 9.597 | 5.9535 | -0.29 (-2.93%) | 254,393 |
| 15 Jul 2004 | USD | 9.9369 | 9.9969 | 9.787 | 9.8869 | 6.1333 | -0.01 (-0.10%) | 312,798 |
| 14 Jul 2004 | USD | 9.697 | 10.1069 | 9.637 | 9.8969 | 6.1395 | -0.1 (-1.00%) | 453,767 |
| 13 Jul 2004 | USD | 10.3268 | 10.4767 | 9.9369 | 9.9969 | 6.2016 | -0.25 (-2.44%) | 521,492 |
| 12 Jul 2004 | USD | 9.797 | 10.5867 | 9.617 | 10.2468 | 6.3566 | +0.46 (+4.70%) | 1,112,469 |
| 9 Jul 2004 | USD | 9.507 | 9.817 | 9.507 | 9.787 | 6.0713 | +0.46 (+4.93%) | 691,375 |
| 8 Jul 2004 | USD | 9.597 | 9.647 | 9.2271 | 9.3271 | 5.786 | -0.29 (-3.01%) | 870,652 |
| 7 Jul 2004 | USD | 10.0569 | 10.1069 | 9.517 | 9.617 | 5.9659 | -0.28 (-2.83%) | 976,615 |
| 6 Jul 2004 | USD | 10.0469 | 10.2468 | 9.807 | 9.8969 | 6.1395 | -0.35 (-3.41%) | 550,467 |
| 5 Jul 2004 | USD | 10.2468 | 10.2468 | 10.2468 | 10.2468 | 6.3566 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 10.5567 | 10.6367 | 9.8969 | 10.2468 | 6.3566 | -0.11 (-1.06%) | 545,908 |
| 1 Jul 2004 | USD | 10.8966 | 10.9266 | 10.1968 | 10.3568 | 6.4248 | -0.39 (-3.63%) | 836,577 |
| 30 Jun 2004 | USD | 11.4364 | 11.6064 | 10.7367 | 10.7467 | 6.6667 | -0.71 (-6.19%) | 1,357,569 |
| 29 Jun 2004 | USD | 11.5664 | 11.6864 | 11.3765 | 11.4564 | 7.1069 | -0.2 (-1.72%) | 529,732 |
| 28 Jun 2004 | USD | 12.2462 | 12.2462 | 11.5864 | 11.6564 | 7.231 | -0.45 (-3.72%) | 402,353 |
| 25 Jun 2004 | USD | 12.4861 | 12.5561 | 11.4265 | 12.1062 | 7.51 | -0.3 (-2.42%) | 1,540,665 |
| 24 Jun 2004 | USD | 12.1462 | 12.4761 | 11.9263 | 12.4061 | 7.6961 | +0.32 (+2.65%) | 236,328 |
| 23 Jun 2004 | USD | 12.0463 | 12.1762 | 11.8863 | 12.0862 | 7.4976 | -0.08 (-0.66%) | 413,170 |
| 22 Jun 2004 | USD | 11.7663 | 12.1662 | 11.4664 | 12.1662 | 7.5473 | +0.45 (+3.84%) | 465,237 |
| 21 Jun 2004 | USD | 12.4961 | 12.6661 | 11.6164 | 11.7164 | 7.2682 | -0.68 (-5.48%) | 483,745 |
| 18 Jun 2004 | USD | 12.5661 | 12.806 | 12.0563 | 12.3962 | 7.69 | -0.21 (-1.67%) | 528,185 |
| 17 Jun 2004 | USD | 12.746 | 12.846 | 12.3362 | 12.6061 | 7.8202 | -0.14 (-1.10%) | 168,543 |
| 16 Jun 2004 | USD | 13.016 | 13.1859 | 12.7061 | 12.746 | 7.9069 | -0.3 (-2.30%) | 160,755 |
| 15 Jun 2004 | USD | 12.916 | 13.2459 | 12.896 | 13.0459 | 8.093 | +0.18 (+1.40%) | 268,799 |
| 14 Jun 2004 | USD | 13.1059 | 13.2459 | 12.6061 | 12.866 | 7.9814 | -0.19 (-1.45%) | 158,832 |
| 11 Jun 2004 | USD | 13.0559 | 13.0559 | 13.0559 | 13.0559 | 8.0992 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 12.816 | 13.1659 | 12.816 | 13.0559 | 8.0992 | +0.35 (+2.75%) | 175,686 |
