| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 8.46 | 8.62 | 7.88 | 8.01 | 8.01 | -0.55 (-6.43%) | 673,857 |
| 1 Jun 2004 | USD | 9.15 | 9.25 | 8.55 | 8.56 | 8.56 | 0.0 (0.0%) | 388,040 |
| 31 May 2004 | USD | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 8.7 | 8.98 | 8.25 | 8.56 | 8.56 | +0.18 (+2.15%) | 207,674 |
| 27 May 2004 | USD | 7.48 | 8.5 | 7.36 | 8.38 | 8.38 | +1.12 (+15.43%) | 319,343 |
| 26 May 2004 | USD | 7.06 | 7.32 | 7.06 | 7.26 | 7.26 | +0.24 (+3.42%) | 115,432 |
| 25 May 2004 | USD | 7.54 | 7.55 | 6.73 | 7.02 | 7.02 | -0.44 (-5.90%) | 206,028 |
| 24 May 2004 | USD | 7.05 | 7.51 | 6.75 | 7.46 | 7.46 | +0.73 (+10.85%) | 215,088 |
| 21 May 2004 | USD | 8.24 | 8.24 | 6.61 | 6.73 | 6.73 | -1.29 (-16.08%) | 771,350 |
| 20 May 2004 | USD | 8.41 | 8.45 | 8.02 | 8.02 | 8.02 | -0.34 (-4.07%) | 98,620 |
| 19 May 2004 | USD | 8.45 | 8.89 | 8.09 | 8.36 | 8.36 | -0.14 (-1.65%) | 208,023 |
| 18 May 2004 | USD | 9.06 | 9.31 | 8.13 | 8.5 | 8.5 | -0.15 (-1.73%) | 254,912 |
| 17 May 2004 | USD | 10.19 | 10.35 | 8.45 | 8.65 | 8.65 | -1.75 (-16.83%) | 319,779 |
| 14 May 2004 | USD | 10.18 | 10.63 | 10.1 | 10.4 | 10.4 | +0.2 (+1.96%) | 54,418 |
| 13 May 2004 | USD | 10.59 | 11 | 10.17 | 10.2 | 10.2 | -0.18 (-1.73%) | 87,436 |
| 12 May 2004 | USD | 10.47 | 10.75 | 10.3 | 10.38 | 10.38 | -0.13 (-1.24%) | 120,250 |
| 11 May 2004 | USD | 10.32 | 10.84 | 10.25 | 10.51 | 10.51 | -0.21 (-1.96%) | 103,916 |
| 10 May 2004 | USD | 10.46 | 10.73 | 10.12 | 10.72 | 10.72 | +0.17 (+1.61%) | 92,635 |
| 7 May 2004 | USD | 10.85 | 10.88 | 10.37 | 10.55 | 10.55 | -0.16 (-1.49%) | 87,874 |
| 6 May 2004 | USD | 11 | 11 | 10.37 | 10.71 | 10.71 | -0.08 (-0.74%) | 164,454 |
| 5 May 2004 | USD | 11.42 | 11.42 | 10.61 | 10.79 | 10.79 | -0.42 (-3.75%) | 58,576 |
| 4 May 2004 | USD | 10.74 | 11.68 | 10.61 | 11.21 | 11.21 | +0.44 (+4.09%) | 83,603 |
| 3 May 2004 | USD | 10.37 | 10.9 | 10.22 | 10.77 | 10.77 | +0.13 (+1.22%) | 56,530 |
| 30 Apr 2004 | USD | 11.5 | 11.87 | 10.349 | 10.64 | 10.64 | -0.97 (-8.35%) | 192,422 |
| 29 Apr 2004 | USD | 12 | 12.15 | 11.5 | 11.61 | 11.61 | -0.5 (-4.13%) | 131,334 |
| 28 Apr 2004 | USD | 12.25 | 12.27 | 12.08 | 12.11 | 12.11 | -0.18 (-1.46%) | 49,431 |
| 27 Apr 2004 | USD | 11.99 | 12.3 | 11.99 | 12.29 | 12.29 | +0.2 (+1.65%) | 15,051 |
| 26 Apr 2004 | USD | 12.55 | 12.55 | 12 | 12.09 | 12.09 | -0.091 (-0.75%) | 45,297 |
| 23 Apr 2004 | USD | 12.215 | 12.215 | 11.87 | 12.181 | 12.181 | +0.182 (+1.52%) | 22,815 |
| 22 Apr 2004 | USD | 12.15 | 12.55 | 11.9 | 11.999 | 11.999 | -0.201 (-1.65%) | 99,779 |
