| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | USD | 14.25 | 14.49 | 14 | 14.231 | 14.231 | -0.258 (-1.78%) | 27,617 |
| 16 Jun 2004 | USD | 14.2 | 14.5 | 13.79 | 14.489 | 14.489 | +0.479 (+3.42%) | 105,756 |
| 15 Jun 2004 | USD | 14.3 | 14.3 | 13.5 | 14.01 | 14.01 | -0.24 (-1.68%) | 106,086 |
| 14 Jun 2004 | USD | 14.3 | 14.9 | 13.8 | 14.25 | 14.25 | -0.04 (-0.28%) | 92,976 |
| 11 Jun 2004 | USD | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 14.49 | 14.49 | 12.921 | 14.29 | 14.29 | 0.0 (0.0%) | 206,993 |
| 9 Jun 2004 | USD | 14.88 | 15 | 14.16 | 14.29 | 14.29 | -0.55 (-3.71%) | 120,816 |
| 8 Jun 2004 | USD | 14.55 | 14.96 | 14.34 | 14.84 | 14.84 | +0.36 (+2.49%) | 138,553 |
| 7 Jun 2004 | USD | 14.5 | 15.13 | 14.15 | 14.48 | 14.48 | +0.33 (+2.33%) | 429,019 |
| 4 Jun 2004 | USD | 14.23 | 14.35 | 13.74 | 14.15 | 14.15 | +0.14 (+1.00%) | 108,485 |
| 3 Jun 2004 | USD | 14.22 | 14.35 | 13.68 | 14.01 | 14.01 | -0.09 (-0.64%) | 151,022 |
| 2 Jun 2004 | USD | 14.32 | 14.5 | 13.58 | 14.1 | 14.1 | +0.33 (+2.40%) | 479,074 |
| 1 Jun 2004 | USD | 12.76 | 14.15 | 12 | 13.77 | 13.77 | +2.16 (+18.60%) | 661,823 |
| 31 May 2004 | USD | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 10.82 | 11.73 | 10.81 | 11.61 | 11.61 | +0.81 (+7.50%) | 135,282 |
| 27 May 2004 | USD | 12.35 | 12.35 | 10.37 | 10.8 | 10.8 | -1.11 (-9.32%) | 307,586 |
| 26 May 2004 | USD | 12.44 | 12.69 | 11.9 | 11.91 | 11.91 | -0.53 (-4.26%) | 142,346 |
| 25 May 2004 | USD | 13 | 13 | 12.33 | 12.44 | 12.44 | -0.44 (-3.42%) | 117,451 |
| 24 May 2004 | USD | 12.7 | 13.09 | 12.3 | 12.88 | 12.88 | +0.67 (+5.49%) | 220,714 |
| 21 May 2004 | USD | 12.07 | 12.36 | 11.89 | 12.21 | 12.21 | +0.32 (+2.69%) | 67,044 |
| 20 May 2004 | USD | 12.15 | 12.5 | 11.77 | 11.89 | 11.89 | -0.1 (-0.83%) | 77,602 |
| 19 May 2004 | USD | 12.79 | 12.85 | 11.86 | 11.99 | 11.99 | -0.68 (-5.37%) | 282,354 |
| 18 May 2004 | USD | 11.75 | 13.15 | 11.5 | 12.67 | 12.67 | +1.22 (+10.66%) | 869,546 |
| 17 May 2004 | USD | 10.39 | 11.5 | 10.38 | 11.45 | 11.45 | +0.97 (+9.26%) | 489,619 |
| 14 May 2004 | USD | 9.83 | 10.6 | 9.81 | 10.48 | 10.48 | +0.69 (+7.05%) | 118,147 |
| 13 May 2004 | USD | 9.95 | 9.95 | 9.08 | 9.79 | 9.79 | +0.09 (+0.93%) | 51,639 |
| 12 May 2004 | USD | 9.3 | 10.1 | 9.3 | 9.7 | 9.7 | -0.27 (-2.71%) | 27,657 |
| 11 May 2004 | USD | 9.45 | 10.04 | 9.433 | 9.97 | 9.97 | +0.29 (+3.00%) | 26,665 |
| 10 May 2004 | USD | 9.88 | 9.94 | 9.35 | 9.68 | 9.68 | -0.29 (-2.91%) | 79,978 |
| 7 May 2004 | USD | 10.1 | 10.24 | 9.84 | 9.97 | 9.97 | -0.11 (-1.09%) | 32,247 |
