| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | USD | 8.625 | 8.73 | 8.45 | 8.51 | 11,914 | -0.08 (-0.93%) | 617 |
| 21 Jul 2004 | USD | 9.21 | 9.21 | 8.17 | 8.59 | 12,026 | -0.3 (-3.37%) | 1,097 |
| 20 Jul 2004 | USD | 9.29 | 9.32 | 8.87 | 8.89 | 12,446 | -0.23 (-2.52%) | 909 |
| 19 Jul 2004 | USD | 9.06 | 9.29 | 9 | 9.12 | 12,768 | +0.08 (+0.88%) | 1,756 |
| 16 Jul 2004 | USD | 9.17 | 9.62 | 9.03 | 9.04 | 12,656 | -0.15 (-1.63%) | 643 |
| 15 Jul 2004 | USD | 9.24 | 9.34 | 9.19 | 9.19 | 12,866 | -0.04 (-0.43%) | 2,194 |
| 14 Jul 2004 | USD | 9.21 | 9.37 | 9.06 | 9.23 | 12,922 | +0.01 (+0.11%) | 1,141 |
| 13 Jul 2004 | USD | 9.5 | 9.59 | 9.11 | 9.22 | 12,908 | -0.06 (-0.65%) | 622 |
| 12 Jul 2004 | USD | 10.11 | 10.73 | 9.26 | 9.28 | 12,992 | -0.83 (-8.21%) | 1,252 |
| 9 Jul 2004 | USD | 10.41 | 10.96 | 10.05 | 10.11 | 14,154 | -0.29 (-2.79%) | 722 |
| 8 Jul 2004 | USD | 10.61 | 10.61 | 10.37 | 10.4 | 14,560 | 0.0 (0.0%) | 899 |
| 7 Jul 2004 | USD | 11.02 | 11.02 | 10.4 | 10.4 | 14,560 | 0.0 (0.0%) | 299 |
| 6 Jul 2004 | USD | 10.53 | 10.53 | 10.4 | 10.4 | 14,560 | 0.0 (0.0%) | 361 |
| 5 Jul 2004 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 14,560 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 10.64 | 10.76 | 10.4 | 10.4 | 14,560 | -0.06 (-0.57%) | 862 |
| 1 Jul 2004 | USD | 10.8 | 11.04 | 10.4 | 10.46 | 14,644 | +0.05 (+0.48%) | 1,796 |
| 30 Jun 2004 | USD | 10.7 | 10.85 | 10.4 | 10.41 | 14,574 | -0.31 (-2.89%) | 1,519 |
| 29 Jun 2004 | USD | 11.06 | 11.15 | 10.65 | 10.72 | 15,008 | -0.16 (-1.47%) | 899 |
| 28 Jun 2004 | USD | 11.21 | 12 | 10.52 | 10.88 | 15,232 | -0.68 (-5.88%) | 2,085 |
| 25 Jun 2004 | USD | 11.76 | 12.3 | 11.11 | 11.56 | 16,184 | -0.29 (-2.45%) | 5,927 |
| 24 Jun 2004 | USD | 12.21 | 12.5 | 11.68 | 11.85 | 16,590 | -0.36 (-2.95%) | 332 |
| 23 Jun 2004 | USD | 12.4 | 12.49 | 12.05 | 12.21 | 17,094 | +0.01 (+0.08%) | 1,566 |
| 22 Jun 2004 | USD | 11.97 | 12.38 | 11.97 | 12.2 | 17,080 | -0.1 (-0.81%) | 524 |
| 21 Jun 2004 | USD | 12.24 | 12.3 | 12.03 | 12.3 | 17,220 | +0.07 (+0.57%) | 444 |
| 18 Jun 2004 | USD | 12.19 | 12.25 | 11.91 | 12.23 | 17,122 | +0.22 (+1.83%) | 412 |
| 17 Jun 2004 | USD | 12.05 | 12.33 | 12.01 | 12.01 | 16,814 | -0.04 (-0.33%) | 1,574 |
| 16 Jun 2004 | USD | 11.5 | 12.36 | 11.5 | 12.05 | 16,870 | +0.41 (+3.52%) | 1,484 |
| 15 Jun 2004 | USD | 11.75 | 12 | 11.45 | 11.64 | 16,296 | +0.07 (+0.61%) | 933 |
| 14 Jun 2004 | USD | 11.6 | 11.75 | 11.5 | 11.57 | 16,198 | +0.07 (+0.61%) | 1,603 |
| 11 Jun 2004 | USD | 11.5 | 11.5 | 11.5 | 11.5 | 16,100 | 0.0 (0.0%) | 0 |
