| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2004 | USD | 7.21 | 7.24 | 7.05 | 7.23 | 50.61 | +0.13 (+1.83%) | 19,198 |
| 27 Sep 2004 | USD | 7.07 | 7.25 | 7.07 | 7.1 | 49.7 | -0.01 (-0.14%) | 6,847 |
| 24 Sep 2004 | USD | 7.39 | 7.42 | 7.11 | 7.11 | 49.77 | -0.16 (-2.20%) | 11,136 |
| 23 Sep 2004 | USD | 7.17 | 7.47 | 7.05 | 7.27 | 50.89 | +0.08 (+1.11%) | 9,588 |
| 22 Sep 2004 | USD | 7.61 | 7.64 | 7.05 | 7.19 | 50.33 | -0.72 (-9.10%) | 73,972 |
| 21 Sep 2004 | USD | 7.94 | 7.95 | 7.8 | 7.91 | 55.37 | +0.07 (+0.89%) | 10,868 |
| 20 Sep 2004 | USD | 8 | 8 | 7.83 | 7.84 | 54.88 | -0.15 (-1.88%) | 9,853 |
| 17 Sep 2004 | USD | 8.07 | 8.39 | 7.96 | 7.99 | 55.93 | -0.04 (-0.50%) | 24,282 |
| 16 Sep 2004 | USD | 8 | 8.04 | 7.98 | 8.03 | 56.21 | +0.03 (+0.38%) | 8,376 |
| 15 Sep 2004 | USD | 7.97 | 8.04 | 7.94 | 8 | 56 | -0.02 (-0.25%) | 9,386 |
| 14 Sep 2004 | USD | 7.84 | 8.05 | 7.84 | 8.02 | 56.14 | +0.028 (+0.35%) | 8,977 |
| 13 Sep 2004 | USD | 7.88 | 8.02 | 7.84 | 7.992 | 55.944 | -0.038 (-0.47%) | 25,211 |
| 10 Sep 2004 | USD | 7.86 | 8.03 | 7.8 | 8.03 | 56.21 | +0.08 (+1.01%) | 6,379 |
| 9 Sep 2004 | USD | 7.93 | 8.05 | 7.75 | 7.95 | 55.65 | +0.15 (+1.92%) | 14,914 |
| 8 Sep 2004 | USD | 8.18 | 8.2 | 7.73 | 7.8 | 54.6 | -0.19 (-2.38%) | 14,049 |
| 7 Sep 2004 | USD | 7.77 | 8.1 | 7.75 | 7.99 | 55.93 | +0.32 (+4.17%) | 13,160 |
| 6 Sep 2004 | USD | 7.67 | 7.67 | 7.67 | 7.67 | 53.69 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 7.73 | 7.9 | 7.6 | 7.67 | 53.69 | -0.06 (-0.78%) | 10,892 |
| 2 Sep 2004 | USD | 7.54 | 7.9 | 7.45 | 7.73 | 54.11 | +0.48 (+6.62%) | 19,937 |
| 1 Sep 2004 | USD | 7 | 7.51 | 7 | 7.25 | 50.75 | +0.25 (+3.57%) | 34,930 |
| 31 Aug 2004 | USD | 7.03 | 7.07 | 6.92 | 7 | 49 | +0.07 (+1.01%) | 11,639 |
| 30 Aug 2004 | USD | 6.88 | 7.11 | 6.85 | 6.93 | 48.51 | -0.03 (-0.43%) | 7,891 |
| 27 Aug 2004 | USD | 6.86 | 7.27 | 6.85 | 6.96 | 48.72 | +0.02 (+0.29%) | 13,711 |
| 26 Aug 2004 | USD | 6.85 | 6.98 | 6.75 | 6.94 | 48.58 | +0.1 (+1.46%) | 47,327 |
| 25 Aug 2004 | USD | 6.85 | 6.88 | 6.75 | 6.84 | 47.88 | +0.01 (+0.15%) | 18,482 |
| 24 Aug 2004 | USD | 6.9 | 7.05 | 6.83 | 6.83 | 47.81 | +0.05 (+0.74%) | 18,817 |
| 23 Aug 2004 | USD | 7.07 | 7.07 | 6.78 | 6.78 | 47.46 | -0.25 (-3.56%) | 18,037 |
| 20 Aug 2004 | USD | 6.9 | 7.1 | 6.75 | 7.03 | 49.21 | +0.22 (+3.23%) | 11,354 |
| 19 Aug 2004 | USD | 7.08 | 7.24 | 6.81 | 6.81 | 47.67 | -0.42 (-5.81%) | 8,281 |
| 18 Aug 2004 | USD | 6.67 | 7.23 | 6.67 | 7.23 | 50.61 | +0.47 (+6.95%) | 15,213 |
