| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | USD | 10.65 | 10.89 | 10.5 | 10.62 | 10.62 | +0.07 (+0.66%) | 346,857 |
| 29 Jun 2004 | USD | 10.47 | 10.6 | 10.4 | 10.55 | 10.55 | +0.15 (+1.44%) | 51,706 |
| 28 Jun 2004 | USD | 10.65 | 10.65 | 10.38 | 10.4 | 10.4 | -0.15 (-1.42%) | 241,925 |
| 25 Jun 2004 | USD | 10.46 | 10.66 | 10.46 | 10.55 | 10.55 | +0.08 (+0.76%) | 23,595 |
| 24 Jun 2004 | USD | 10.68 | 10.74 | 10.45 | 10.47 | 10.47 | -0.2 (-1.87%) | 43,910 |
| 23 Jun 2004 | USD | 10.51 | 10.85 | 10.51 | 10.67 | 10.67 | +0.02 (+0.19%) | 100,870 |
| 22 Jun 2004 | USD | 10.42 | 10.66 | 10.38 | 10.65 | 10.65 | +0.23 (+2.21%) | 76,600 |
| 21 Jun 2004 | USD | 10.39 | 10.6 | 10.25 | 10.42 | 10.42 | +0.09 (+0.87%) | 472,400 |
| 18 Jun 2004 | USD | 10.4 | 10.4 | 10.33 | 10.33 | 10.33 | -0.07 (-0.67%) | 27,810 |
| 17 Jun 2004 | USD | 10.48 | 10.48 | 10.25 | 10.4 | 10.4 | -0.05 (-0.48%) | 531,053 |
| 16 Jun 2004 | USD | 10.47 | 10.53 | 10.3 | 10.45 | 10.45 | +0.05 (+0.48%) | 88,415 |
| 15 Jun 2004 | USD | 10.551 | 10.66 | 10.4 | 10.4 | 10.4 | -0.2 (-1.89%) | 632,553 |
| 14 Jun 2004 | USD | 10.83 | 10.83 | 10.41 | 10.6 | 10.6 | -0.15 (-1.40%) | 370,785 |
| 11 Jun 2004 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 10.9 | 10.9 | 10.7 | 10.75 | 10.75 | -0.04 (-0.37%) | 39,798 |
| 9 Jun 2004 | USD | 10.74 | 10.84 | 10.7 | 10.79 | 10.79 | +0.04 (+0.37%) | 163,400 |
| 8 Jun 2004 | USD | 10.75 | 10.779 | 10.72 | 10.75 | 10.75 | 0.0 (0.0%) | 27,054 |
| 7 Jun 2004 | USD | 11 | 11 | 10.72 | 10.75 | 10.75 | -0.04 (-0.37%) | 82,729 |
| 4 Jun 2004 | USD | 10.79 | 10.8 | 10.74 | 10.79 | 10.79 | +0.04 (+0.37%) | 24,910 |
| 3 Jun 2004 | USD | 10.8 | 10.8 | 10.73 | 10.75 | 10.75 | -0.03 (-0.28%) | 387,476 |
| 2 Jun 2004 | USD | 10.87 | 10.87 | 10.7 | 10.78 | 10.78 | -0.02 (-0.19%) | 585,550 |
| 1 Jun 2004 | USD | 10.89 | 10.89 | 10.75 | 10.8 | 10.8 | -0.08 (-0.74%) | 19,190 |
| 31 May 2004 | USD | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 10.5 | 10.88 | 10.5 | 10.88 | 10.88 | +0.32 (+3.03%) | 326,000 |
| 27 May 2004 | USD | 10.45 | 10.65 | 10.4 | 10.56 | 10.56 | +0.11 (+1.05%) | 542,770 |
| 26 May 2004 | USD | 10.45 | 10.5 | 10.4 | 10.45 | 10.45 | -0.05 (-0.48%) | 272,700 |
| 25 May 2004 | USD | 10.46 | 10.53 | 10.45 | 10.5 | 10.5 | 0.0 (0.0%) | 397,720 |
| 24 May 2004 | USD | 10.35 | 10.55 | 10.2 | 10.5 | 10.5 | +0.35 (+3.45%) | 442,210 |
| 21 May 2004 | USD | 10 | 10.25 | 9.55 | 10.15 | 10.15 | +0.17 (+1.70%) | 1,640,866 |
| 20 May 2004 | USD | 10.05 | 10.08 | 9.96 | 9.98 | 9.98 | +0.02 (+0.20%) | 3,090,770 |
