| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | USD | 11.71 | 11.9 | 10.26 | 10.699 | 10.699 | -1.011 (-8.63%) | 726,964 |
| 27 Apr 2004 | USD | 12.1 | 12.77 | 11.63 | 11.71 | 11.71 | -0.706 (-5.69%) | 252,103 |
| 26 Apr 2004 | USD | 13.22 | 13.35 | 12.02 | 12.416 | 12.416 | -0.614 (-4.71%) | 293,720 |
| 23 Apr 2004 | USD | 13.15 | 13.45 | 12.8 | 13.03 | 13.03 | +0.02 (+0.15%) | 232,681 |
| 22 Apr 2004 | USD | 12.55 | 13.01 | 12.12 | 13.01 | 13.01 | +0.86 (+7.08%) | 265,277 |
| 21 Apr 2004 | USD | 12.55 | 12.65 | 11.8 | 12.15 | 12.15 | +0.24 (+2.02%) | 221,951 |
| 20 Apr 2004 | USD | 12.15 | 13.1 | 11.85 | 11.91 | 11.91 | +0.16 (+1.36%) | 559,633 |
| 19 Apr 2004 | USD | 12.65 | 12.85 | 11.55 | 11.75 | 11.75 | -0.49 (-4.00%) | 494,636 |
| 16 Apr 2004 | USD | 12.72 | 13 | 12.158 | 12.24 | 12.24 | -0.63 (-4.90%) | 234,933 |
| 15 Apr 2004 | USD | 12.75 | 13.3 | 11.82 | 12.87 | 12.87 | -0.15 (-1.15%) | 307,349 |
| 14 Apr 2004 | USD | 14.25 | 14.3 | 12.75 | 13.02 | 13.02 | -1.14 (-8.05%) | 387,457 |
| 13 Apr 2004 | USD | 14.6 | 15.2 | 13.85 | 14.16 | 14.16 | -0.37 (-2.55%) | 329,729 |
| 12 Apr 2004 | USD | 14.28 | 15.47 | 13.61 | 14.53 | 14.53 | +0.43 (+3.05%) | 961,166 |
| 9 Apr 2004 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 13.17 | 15.3 | 12.65 | 14.1 | 14.1 | +1.99 (+16.43%) | 1,710,435 |
| 7 Apr 2004 | USD | 11.75 | 12.9 | 11.75 | 12.11 | 12.11 | +0.21 (+1.76%) | 605,714 |
| 6 Apr 2004 | USD | 12.4 | 12.4 | 11.69 | 11.9 | 11.9 | -0.44 (-3.57%) | 240,957 |
| 5 Apr 2004 | USD | 11.27 | 12.69 | 11 | 12.34 | 12.34 | +1.22 (+10.97%) | 880,540 |
| 2 Apr 2004 | USD | 11.55 | 11.75 | 10.9 | 11.12 | 11.12 | -0.03 (-0.27%) | 360,908 |
| 1 Apr 2004 | USD | 11 | 11.9 | 10.8 | 11.15 | 11.15 | -0.45 (-3.88%) | 897,328 |
| 31 Mar 2004 | USD | 11.25 | 13.87 | 11.11 | 11.6 | 11.6 | +2.88 (+33.03%) | 4,974,171 |
| 30 Mar 2004 | USD | 8.36 | 8.78 | 8.36 | 8.72 | 8.72 | +0.42 (+5.06%) | 153,459 |
| 29 Mar 2004 | USD | 8.15 | 8.67 | 8 | 8.3 | 8.3 | +0.46 (+5.87%) | 208,006 |
| 26 Mar 2004 | USD | 7.69 | 8 | 7.5 | 7.84 | 7.84 | +0.23 (+3.02%) | 124,443 |
| 25 Mar 2004 | USD | 7.53 | 7.75 | 7.45 | 7.61 | 7.61 | +0.18 (+2.42%) | 92,474 |
| 24 Mar 2004 | USD | 7.54 | 7.7 | 7.31 | 7.43 | 7.43 | -0.02 (-0.27%) | 85,946 |
| 23 Mar 2004 | USD | 7.801 | 7.88 | 7.24 | 7.45 | 7.45 | -0.24 (-3.12%) | 185,385 |
| 22 Mar 2004 | USD | 7.79 | 7.79 | 7.52 | 7.69 | 7.69 | -0.22 (-2.78%) | 130,311 |
| 19 Mar 2004 | USD | 7.815 | 8.05 | 7.7 | 7.91 | 7.91 | +0.1 (+1.28%) | 143,021 |
| 18 Mar 2004 | USD | 7.63 | 7.85 | 7.61 | 7.81 | 7.81 | -0.02 (-0.26%) | 59,277 |
