| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | USD | 10.35 | 11.13 | 10.31 | 11.07 | 11.07 | +0.58 (+5.53%) | 139,283 |
| 24 May 2004 | USD | 10.26 | 10.49 | 10.24 | 10.49 | 10.49 | +0.3 (+2.94%) | 75,284 |
| 21 May 2004 | USD | 10.25 | 10.33 | 10.02 | 10.19 | 10.19 | -0.06 (-0.59%) | 67,542 |
| 20 May 2004 | USD | 10.07 | 10.33 | 10 | 10.25 | 10.25 | +0.04 (+0.39%) | 92,093 |
| 19 May 2004 | USD | 10.38 | 10.43 | 10 | 10.21 | 10.21 | -0.04 (-0.39%) | 102,521 |
| 18 May 2004 | USD | 10.32 | 10.5 | 10.01 | 10.25 | 10.25 | +0.05 (+0.49%) | 101,031 |
| 17 May 2004 | USD | 10.14 | 10.35 | 9.97 | 10.2 | 10.2 | 0.0 (0.0%) | 161,150 |
| 14 May 2004 | USD | 10.4 | 10.5 | 10.11 | 10.2 | 10.2 | -0.18 (-1.73%) | 174,279 |
| 13 May 2004 | USD | 10.24 | 10.54 | 10.24 | 10.38 | 10.38 | +0.1 (+0.97%) | 311,159 |
| 12 May 2004 | USD | 10.31 | 10.61 | 9.96 | 10.28 | 10.28 | +0.08 (+0.78%) | 523,251 |
| 11 May 2004 | USD | 10.16 | 10.71 | 9.91 | 10.2 | 10.2 | +0.2 (+2%) | 325,105 |
| 10 May 2004 | USD | 10.05 | 10.2 | 9.82 | 10 | 10 | -0.14 (-1.38%) | 318,351 |
| 7 May 2004 | USD | 10.31 | 10.53 | 9.95 | 10.14 | 10.14 | -0.28 (-2.69%) | 278,355 |
| 6 May 2004 | USD | 10.76 | 10.77 | 10.35 | 10.42 | 10.42 | -0.3 (-2.80%) | 175,099 |
| 5 May 2004 | USD | 11 | 11.05 | 10.5 | 10.72 | 10.72 | -0.22 (-2.01%) | 182,275 |
| 4 May 2004 | USD | 11.14 | 11.15 | 10.85 | 10.94 | 10.94 | -0.05 (-0.45%) | 179,402 |
| 3 May 2004 | USD | 11.32 | 11.4 | 10.83 | 10.99 | 10.99 | -0.11 (-0.99%) | 186,866 |
| 30 Apr 2004 | USD | 11.13 | 11.26 | 10.8 | 11.1 | 11.1 | -0.06 (-0.54%) | 223,109 |
| 29 Apr 2004 | USD | 11.5 | 11.94 | 11 | 11.16 | 11.16 | -0.34 (-2.96%) | 217,808 |
| 28 Apr 2004 | USD | 13.08 | 13.2 | 11.42 | 11.5 | 11.5 | -1.39 (-10.78%) | 503,802 |
| 27 Apr 2004 | USD | 12.99 | 12.99 | 12.46 | 12.89 | 12.89 | +0.15 (+1.18%) | 227,319 |
| 26 Apr 2004 | USD | 13.04 | 13.04 | 12.73 | 12.74 | 12.74 | -0.3 (-2.30%) | 168,227 |
| 23 Apr 2004 | USD | 13.15 | 13.2 | 12.84 | 13.04 | 13.04 | +0.04 (+0.31%) | 327,227 |
| 22 Apr 2004 | USD | 12.94 | 13.07 | 12.7 | 13 | 13 | +0.07 (+0.54%) | 190,577 |
| 21 Apr 2004 | USD | 12.1 | 12.93 | 12 | 12.93 | 12.93 | +0.94 (+7.84%) | 172,601 |
| 20 Apr 2004 | USD | 12.89 | 13.16 | 11.99 | 11.99 | 11.99 | -0.7 (-5.52%) | 268,187 |
| 19 Apr 2004 | USD | 12.28 | 12.77 | 12.28 | 12.69 | 12.69 | +0.53 (+4.36%) | 308,593 |
| 16 Apr 2004 | USD | 12.52 | 12.82 | 11.924 | 12.16 | 12.16 | +0.12 (+1.00%) | 299,888 |
| 15 Apr 2004 | USD | 12.35 | 12.63 | 11.87 | 12.04 | 12.04 | +0.14 (+1.18%) | 313,081 |
| 14 Apr 2004 | USD | 11.45 | 12.1 | 11.45 | 11.9 | 11.9 | +0.64 (+5.68%) | 246,094 |
