| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 7.8 | 8.05 | 7.61 | 7.83 | 7.83 | +0.33 (+4.40%) | 242,150 |
| 16 Mar 2004 | USD | 7.97 | 8.2 | 7.5 | 7.5 | 7.5 | -0.45 (-5.66%) | 317,275 |
| 15 Mar 2004 | USD | 8.84 | 8.89 | 7.9 | 7.95 | 7.95 | -0.69 (-7.99%) | 305,361 |
| 12 Mar 2004 | USD | 8.94 | 8.94 | 8.5 | 8.64 | 8.64 | +0.13 (+1.53%) | 48,101 |
| 11 Mar 2004 | USD | 8.7 | 9.05 | 8.4 | 8.51 | 8.51 | -0.27 (-3.08%) | 174,497 |
| 10 Mar 2004 | USD | 8.9 | 9.38 | 8.6 | 8.78 | 8.78 | -0.02 (-0.23%) | 221,642 |
| 9 Mar 2004 | USD | 8.8 | 9.24 | 8.65 | 8.8 | 8.8 | -0.1 (-1.12%) | 167,338 |
| 8 Mar 2004 | USD | 9.49 | 9.62 | 8.85 | 8.9 | 8.9 | -0.34 (-3.68%) | 167,802 |
| 5 Mar 2004 | USD | 9.34 | 9.69 | 9.15 | 9.24 | 9.24 | -0.25 (-2.63%) | 335,847 |
| 4 Mar 2004 | USD | 9.59 | 9.76 | 8.9 | 9.49 | 9.49 | -0.06 (-0.63%) | 450,916 |
| 3 Mar 2004 | USD | 8.04 | 9.55 | 7.92 | 9.55 | 9.55 | +1.6 (+20.13%) | 893,316 |
| 2 Mar 2004 | USD | 8.16 | 8.301 | 7.9 | 7.95 | 7.95 | -0.24 (-2.93%) | 69,156 |
| 1 Mar 2004 | USD | 8.14 | 8.4 | 8.1 | 8.19 | 8.19 | +0.1 (+1.24%) | 92,874 |
| 27 Feb 2004 | USD | 8 | 8.44 | 7.85 | 8.09 | 8.09 | +0.1 (+1.25%) | 79,887 |
| 26 Feb 2004 | USD | 8.24 | 8.31 | 7.85 | 7.99 | 7.99 | -0.1 (-1.24%) | 101,926 |
| 25 Feb 2004 | USD | 7.75 | 8.1 | 7.7 | 8.09 | 8.09 | +0.53 (+7.01%) | 148,614 |
| 24 Feb 2004 | USD | 8.41 | 8.41 | 7.54 | 7.56 | 7.56 | -0.86 (-10.21%) | 442,225 |
| 23 Feb 2004 | USD | 8.5 | 9.05 | 8.3 | 8.42 | 8.42 | -0.17 (-1.98%) | 152,248 |
| 20 Feb 2004 | USD | 8.92 | 8.92 | 8.2 | 8.59 | 8.59 | -0.31 (-3.48%) | 176,034 |
| 19 Feb 2004 | USD | 8.3 | 9.25 | 8.27 | 8.9 | 8.9 | +0.48 (+5.70%) | 509,557 |
| 18 Feb 2004 | USD | 8 | 8.7 | 7.91 | 8.42 | 8.42 | +0.5 (+6.31%) | 436,735 |
| 17 Feb 2004 | USD | 8.5 | 8.52 | 7.899 | 7.92 | 7.92 | -0.31 (-3.77%) | 207,346 |
| 16 Feb 2004 | USD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 8.88 | 8.99 | 8.06 | 8.23 | 8.23 | -0.31 (-3.63%) | 130,755 |
| 12 Feb 2004 | USD | 8.75 | 9 | 8.52 | 8.54 | 8.54 | -0.42 (-4.69%) | 166,849 |
| 11 Feb 2004 | USD | 8.9 | 9.35 | 8.7 | 8.96 | 8.96 | -0.01 (-0.11%) | 301,665 |
| 10 Feb 2004 | USD | 8.27 | 8.97 | 7.97 | 8.97 | 8.97 | +0.74 (+8.99%) | 507,465 |
| 9 Feb 2004 | USD | 8 | 8.26 | 8 | 8.23 | 8.23 | +0.28 (+3.52%) | 134,564 |
| 6 Feb 2004 | USD | 7.65 | 8.09 | 7.65 | 7.95 | 7.95 | +0.17 (+2.19%) | 187,629 |
| 5 Feb 2004 | USD | 7.8 | 7.9 | 7.4 | 7.78 | 7.78 | -0.12 (-1.52%) | 202,380 |
