| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | USD | 13.0559 | 13.1259 | 12.886 | 13.0459 | 8.093 | +0.21 (+1.64%) | 466,533 |
| 4 Jun 2004 | USD | 12.3762 | 12.836 | 12.2762 | 12.836 | 7.9628 | +0.69 (+5.68%) | 493,502 |
| 3 Jun 2004 | USD | 12.1162 | 12.3062 | 12.0163 | 12.1462 | 7.5349 | +0.02 (+0.16%) | 157,350 |
| 2 Jun 2004 | USD | 12.3962 | 12.4461 | 11.9963 | 12.1262 | 7.5225 | -0.22 (-1.78%) | 174,708 |
| 1 Jun 2004 | USD | 12.1462 | 12.4661 | 12.0563 | 12.3462 | 7.6589 | +0.21 (+1.73%) | 553,821 |
| 31 May 2004 | USD | 12.1362 | 12.1362 | 12.1362 | 12.1362 | 7.5287 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 12.2462 | 12.2662 | 11.9563 | 12.1362 | 7.5287 | -0.09 (-0.74%) | 150,762 |
| 27 May 2004 | USD | 12.0563 | 12.2562 | 11.8263 | 12.2262 | 7.5845 | +0.16 (+1.33%) | 378,847 |
| 26 May 2004 | USD | 11.9963 | 12.1162 | 11.9163 | 12.0663 | 7.4853 | +0.02 (+0.17%) | 327,858 |
| 25 May 2004 | USD | 12.0862 | 12.1062 | 11.6864 | 12.0463 | 7.4729 | -0.05 (-0.41%) | 811,131 |
| 24 May 2004 | USD | 11.9763 | 12.4261 | 11.9753 | 12.0962 | 7.5038 | +0.29 (+2.46%) | 339,665 |
| 21 May 2004 | USD | 11.6464 | 12.1262 | 11.6164 | 11.8063 | 7.324 | +0.31 (+2.70%) | 606,851 |
| 20 May 2004 | USD | 11.4964 | 11.9963 | 11.1565 | 11.4964 | 7.1318 | +0.68 (+6.28%) | 1,168,116 |
| 19 May 2004 | USD | 10.4967 | 11.1565 | 10.3468 | 10.8166 | 6.71 | +0.56 (+5.46%) | 839,829 |
| 18 May 2004 | USD | 10.3668 | 10.4468 | 10.1568 | 10.2568 | 6.3628 | -0.11 (-1.06%) | 270,012 |
| 17 May 2004 | USD | 10.7667 | 10.7966 | 10.2668 | 10.3668 | 6.431 | -0.49 (-4.51%) | 412,521 |
| 14 May 2004 | USD | 11.3465 | 11.3465 | 10.6867 | 10.8566 | 6.7349 | -0.46 (-4.06%) | 432,407 |
| 13 May 2004 | USD | 11.5964 | 11.6064 | 11.1965 | 11.3165 | 7.0202 | -0.28 (-2.41%) | 198,701 |
| 12 May 2004 | USD | 11.7064 | 11.7064 | 11.1765 | 11.5964 | 7.1938 | -0.16 (-1.36%) | 342,418 |
| 11 May 2004 | USD | 11.0166 | 11.7563 | 10.9966 | 11.7563 | 7.293 | +0.79 (+7.20%) | 524,797 |
| 10 May 2004 | USD | 11.4564 | 11.4864 | 10.7167 | 10.9666 | 6.8031 | -0.63 (-5.43%) | 401,263 |
| 7 May 2004 | USD | 11.6064 | 11.8663 | 11.4265 | 11.5964 | 7.1938 | -0.15 (-1.28%) | 294,572 |
| 6 May 2004 | USD | 12.1962 | 12.3162 | 11.1565 | 11.7464 | 7.2868 | -0.56 (-4.55%) | 1,243,097 |
| 5 May 2004 | USD | 11.8463 | 12.4761 | 11.5464 | 12.3062 | 7.6341 | +0.46 (+3.88%) | 993,920 |
| 4 May 2004 | USD | 11.9063 | 12.896 | 11.5464 | 11.8463 | 7.3488 | +0.17 (+1.46%) | 1,246,257 |
| 3 May 2004 | USD | 10.9966 | 11.8463 | 10.7167 | 11.6764 | 7.2434 | +0.83 (+7.65%) | 868,714 |
| 30 Apr 2004 | USD | 11.5264 | 11.5964 | 10.5867 | 10.8466 | 6.7287 | -0.85 (-7.27%) | 708,988 |
| 29 Apr 2004 | USD | 12.3462 | 12.3562 | 11.5464 | 11.6964 | 7.2558 | -0.65 (-5.26%) | 600,276 |
| 28 Apr 2004 | USD | 12.4961 | 12.796 | 11.9163 | 12.3462 | 7.6589 | -0.53 (-4.11%) | 1,186,642 |
| 27 Apr 2004 | USD | 13.1859 | 13.6058 | 11.8963 | 12.876 | 7.9876 | -0.33 (-2.50%) | 741,369 |
