| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 9.5 | 9.5 | 8.84 | 8.84 | 8.84 | -0.41 (-4.43%) | 81,853 |
| 8 Jun 2004 | USD | 9.32 | 9.6 | 8.86 | 9.25 | 9.25 | 0.0 (0.0%) | 184,682 |
| 7 Jun 2004 | USD | 8.949 | 9.26 | 8.74 | 9.25 | 9.25 | +0.51 (+5.84%) | 285,415 |
| 4 Jun 2004 | USD | 8.79 | 9.02 | 8.6 | 8.74 | 8.74 | +0.09 (+1.04%) | 152,103 |
| 3 Jun 2004 | USD | 8.85 | 8.9 | 8.42 | 8.65 | 8.65 | -0.21 (-2.37%) | 147,220 |
| 2 Jun 2004 | USD | 9.26 | 9.28 | 8.82 | 8.86 | 8.86 | -0.44 (-4.73%) | 372,594 |
| 1 Jun 2004 | USD | 8.32 | 9.32 | 8.03 | 9.3 | 9.3 | +0.98 (+11.78%) | 308,594 |
| 31 May 2004 | USD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 8.4 | 8.42 | 8.14 | 8.32 | 8.32 | -0.13 (-1.54%) | 61,652 |
| 27 May 2004 | USD | 8.52 | 8.52 | 7.99 | 8.45 | 8.45 | +0.14 (+1.68%) | 219,177 |
| 26 May 2004 | USD | 8.44 | 8.85 | 8.15 | 8.31 | 8.31 | -0.04 (-0.48%) | 376,940 |
| 25 May 2004 | USD | 7.72 | 8.48 | 7.52 | 8.35 | 8.35 | +0.5 (+6.37%) | 278,756 |
| 24 May 2004 | USD | 7.37 | 7.85 | 7.37 | 7.85 | 7.85 | +0.66 (+9.18%) | 234,819 |
| 21 May 2004 | USD | 7.7 | 7.7 | 6.85 | 7.19 | 7.19 | -0.11 (-1.51%) | 297,990 |
| 20 May 2004 | USD | 7.55 | 7.71 | 7.2 | 7.3 | 7.3 | -0.37 (-4.82%) | 167,929 |
| 19 May 2004 | USD | 7.54 | 7.95 | 7.45 | 7.67 | 7.67 | +0.48 (+6.68%) | 408,486 |
| 18 May 2004 | USD | 7.16 | 7.5 | 6.99 | 7.19 | 7.19 | +0.54 (+8.12%) | 352,911 |
| 17 May 2004 | USD | 6.45 | 6.99 | 6.35 | 6.65 | 6.65 | -0.51 (-7.12%) | 453,453 |
| 14 May 2004 | USD | 7.51 | 7.51 | 7 | 7.16 | 7.16 | -0.37 (-4.91%) | 324,206 |
| 13 May 2004 | USD | 8.29 | 8.29 | 7.41 | 7.53 | 7.53 | -0.77 (-9.28%) | 500,126 |
| 12 May 2004 | USD | 7.94 | 8.3 | 7.52 | 8.3 | 8.3 | +0.51 (+6.55%) | 265,603 |
| 11 May 2004 | USD | 7.6 | 7.95 | 7.31 | 7.79 | 7.79 | +0.57 (+7.89%) | 211,330 |
| 10 May 2004 | USD | 7.83 | 7.9 | 7.04 | 7.22 | 7.22 | -0.691 (-8.73%) | 378,836 |
| 7 May 2004 | USD | 8.33 | 8.55 | 7.83 | 7.911 | 7.911 | -0.54 (-6.39%) | 214,223 |
| 6 May 2004 | USD | 8.7 | 8.7 | 8.05 | 8.451 | 8.451 | -0.249 (-2.86%) | 435,428 |
| 5 May 2004 | USD | 8.8 | 9.02 | 8.42 | 8.7 | 8.7 | +0.06 (+0.69%) | 423,264 |
| 4 May 2004 | USD | 7.9 | 8.74 | 7.9 | 8.64 | 8.64 | +0.79 (+10.06%) | 686,174 |
| 3 May 2004 | USD | 8.65 | 9.49 | 7.83 | 7.85 | 7.85 | -0.8 (-9.25%) | 483,935 |
| 30 Apr 2004 | USD | 9.83 | 10.09 | 8.62 | 8.65 | 8.65 | -1.14 (-11.64%) | 448,151 |
| 29 Apr 2004 | USD | 10.03 | 10.85 | 9.71 | 9.79 | 9.79 | -0.909 (-8.50%) | 419,726 |
