| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | USD | 4.38 | 4.55 | 4.3 | 4.45 | 62.3 | +0.23 (+5.45%) | 526,431 |
| 10 Feb 2004 | USD | 4.1 | 4.34 | 4.055 | 4.22 | 59.08 | +0.13 (+3.18%) | 467,951 |
| 9 Feb 2004 | USD | 4.14 | 4.25 | 3.96 | 4.09 | 57.26 | +0.06 (+1.49%) | 267,568 |
| 6 Feb 2004 | USD | 3.98 | 4.12 | 3.9 | 4.03 | 56.42 | +0.06 (+1.51%) | 359,687 |
| 5 Feb 2004 | USD | 3.94 | 3.98 | 3.81 | 3.97 | 55.58 | +0.17 (+4.47%) | 201,000 |
| 4 Feb 2004 | USD | 4.04 | 4.14 | 3.73 | 3.8 | 53.2 | -0.25 (-6.17%) | 634,859 |
| 3 Feb 2004 | USD | 4.28 | 4.28 | 4.02 | 4.05 | 56.7 | -0.12 (-2.88%) | 419,309 |
| 2 Feb 2004 | USD | 4.23 | 4.4 | 4.11 | 4.17 | 58.38 | 0.0 (0.0%) | 354,987 |
| 30 Jan 2004 | USD | 4.29 | 4.4 | 4.1 | 4.17 | 58.38 | +0.06 (+1.46%) | 846,277 |
| 29 Jan 2004 | USD | 4.99 | 5 | 4.02 | 4.11 | 57.54 | -1.5 (-26.74%) | 2,845,447 |
| 28 Jan 2004 | USD | 6 | 6 | 5.6 | 5.61 | 78.54 | -0.34 (-5.71%) | 282,171 |
| 27 Jan 2004 | USD | 6.1 | 6.1 | 5.7 | 5.95 | 83.3 | -0.16 (-2.62%) | 519,322 |
| 26 Jan 2004 | USD | 5.95 | 6.15 | 5.7 | 6.11 | 85.54 | +0.46 (+8.14%) | 524,017 |
| 23 Jan 2004 | USD | 6.11 | 6.12 | 5.47 | 5.65 | 79.1 | -0.21 (-3.58%) | 432,077 |
| 22 Jan 2004 | USD | 5.85 | 6.15 | 5.83 | 5.86 | 82.04 | +0.18 (+3.17%) | 960,732 |
| 21 Jan 2004 | USD | 5.98 | 5.99 | 5.61 | 5.68 | 79.52 | -0.17 (-2.91%) | 711,263 |
| 20 Jan 2004 | USD | 5.13 | 5.9 | 5.1 | 5.85 | 81.9 | +0.95 (+19.39%) | 1,811,522 |
| 19 Jan 2004 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 68.6 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 4.97 | 4.99 | 4.8 | 4.9 | 68.6 | 0.0 (0.0%) | 386,068 |
| 15 Jan 2004 | USD | 4.95 | 4.95 | 4.86 | 4.9 | 68.6 | -0.02 (-0.41%) | 170,479 |
| 14 Jan 2004 | USD | 5 | 5.04 | 4.89 | 4.92 | 68.88 | -0.03 (-0.61%) | 186,111 |
| 13 Jan 2004 | USD | 4.88 | 5.14 | 4.82 | 4.95 | 69.3 | -0.129 (-2.54%) | 134,173 |
| 12 Jan 2004 | USD | 5.05 | 5.25 | 5 | 5.079 | 71.106 | +0.079 (+1.58%) | 141,883 |
| 9 Jan 2004 | USD | 5.04 | 5.1 | 4.93 | 5 | 70 | -0.05 (-0.99%) | 244,201 |
| 8 Jan 2004 | USD | 5.42 | 5.44 | 4.91 | 5.05 | 70.7 | -0.15 (-2.88%) | 376,287 |
| 7 Jan 2004 | USD | 4.93 | 5.31 | 4.89 | 5.2 | 72.8 | +0.34 (+7.00%) | 780,289 |
| 6 Jan 2004 | USD | 4.75 | 5.24 | 4.61 | 4.86 | 68.04 | +0.12 (+2.53%) | 519,249 |
| 5 Jan 2004 | USD | 4.86 | 4.98 | 4.7 | 4.74 | 66.36 | -0.06 (-1.25%) | 381,196 |
| 2 Jan 2004 | USD | 4.96 | 5 | 4.75 | 4.8 | 67.2 | -0.17 (-3.42%) | 186,140 |
| 1 Jan 2004 | USD | 4.97 | 4.97 | 4.97 | 4.97 | 69.58 | 0.0 (0.0%) | 0 |
