| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | USD | 11.54 | 11.7 | 11.5 | 11.5 | 16,100 | -0.03 (-0.26%) | 837 |
| 9 Jun 2004 | USD | 11.75 | 12.18 | 11.5 | 11.53 | 16,142 | -0.17 (-1.45%) | 778 |
| 8 Jun 2004 | USD | 12.02 | 12.03 | 11.5 | 11.7 | 16,380 | -0.3 (-2.50%) | 750 |
| 7 Jun 2004 | USD | 11.96 | 12.24 | 11.31 | 12 | 16,800 | +0.46 (+3.99%) | 1,122 |
| 4 Jun 2004 | USD | 13.07 | 13.07 | 11.25 | 11.54 | 16,156 | -1.12 (-8.85%) | 2,125 |
| 3 Jun 2004 | USD | 13.53 | 13.53 | 12.5 | 12.66 | 17,724 | -0.51 (-3.87%) | 1,304 |
| 2 Jun 2004 | USD | 13.94 | 13.94 | 12.5 | 13.17 | 18,438 | +0.27 (+2.09%) | 1,728 |
| 1 Jun 2004 | USD | 12.13 | 13 | 12.13 | 12.9 | 18,060 | +0.58 (+4.71%) | 441 |
| 31 May 2004 | USD | 12.32 | 12.32 | 12.32 | 12.32 | 17,248 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 12.35 | 12.74 | 12.01 | 12.32 | 17,248 | +0.21 (+1.73%) | 123 |
| 27 May 2004 | USD | 12.99 | 13 | 12.101 | 12.11 | 16,954 | -0.78 (-6.05%) | 808 |
| 26 May 2004 | USD | 12.25 | 13.01 | 12.25 | 12.89 | 18,046 | +0.58 (+4.71%) | 273 |
| 25 May 2004 | USD | 13 | 13 | 12.05 | 12.31 | 17,234 | -0.53 (-4.13%) | 785 |
| 24 May 2004 | USD | 13.17 | 13.17 | 11.82 | 12.84 | 17,976 | +0.04 (+0.31%) | 1,705 |
| 21 May 2004 | USD | 12.35 | 13.19 | 12.06 | 12.8 | 17,920 | +0.68 (+5.61%) | 1,366 |
| 20 May 2004 | USD | 13.3 | 13.3 | 12.12 | 12.12 | 16,968 | -0.82 (-6.34%) | 763 |
| 19 May 2004 | USD | 12.8 | 13.3 | 12.799 | 12.94 | 18,116 | +0.14 (+1.09%) | 424 |
| 18 May 2004 | USD | 12.602 | 12.85 | 12.6 | 12.8 | 17,920 | +0.07 (+0.55%) | 49 |
| 17 May 2004 | USD | 12.61 | 12.77 | 12.61 | 12.73 | 17,822 | -0.08 (-0.62%) | 63 |
| 14 May 2004 | USD | 12.33 | 13.28 | 12.33 | 12.81 | 17,934 | +0.35 (+2.81%) | 490 |
| 13 May 2004 | USD | 12.88 | 12.96 | 12.25 | 12.46 | 17,444 | -0.42 (-3.26%) | 118 |
| 12 May 2004 | USD | 13.28 | 13.31 | 12.51 | 12.88 | 18,032 | -0.46 (-3.45%) | 321 |
| 11 May 2004 | USD | 12.66 | 13.44 | 12.66 | 13.34 | 18,676 | +0.47 (+3.65%) | 171 |
| 10 May 2004 | USD | 13.62 | 13.62 | 12.7 | 12.87 | 18,018 | -0.71 (-5.23%) | 471 |
| 7 May 2004 | USD | 13.239 | 13.58 | 12.79 | 13.58 | 19,012 | +0.44 (+3.35%) | 726 |
| 6 May 2004 | USD | 13.02 | 13.34 | 12.95 | 13.14 | 18,396 | +0.09 (+0.69%) | 509 |
| 5 May 2004 | USD | 14.27 | 14.27 | 12.49 | 13.05 | 18,270 | -0.88 (-6.32%) | 1,562 |
| 4 May 2004 | USD | 14.119 | 14.23 | 13.65 | 13.93 | 19,502 | -0.21 (-1.49%) | 582 |
| 3 May 2004 | USD | 13.34 | 14.25 | 13.061 | 14.14 | 19,796 | +0.64 (+4.74%) | 1,196 |
| 30 Apr 2004 | USD | 13.85 | 13.86 | 12.6 | 13.5 | 18,900 | -0.25 (-1.82%) | 796 |
