| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | USD | 1,920 | 1,920 | 1,920 | 1,920 | 6,144,000 | -224 (-10.45%) | 0 |
| 23 Jul 2004 | USD | 2,336 | 2,400 | 2,144 | 2,144 | 6,860,800 | -192 (-8.22%) | 7 |
| 22 Jul 2004 | USD | 2,336 | 2,720 | 2,336 | 2,336 | 7,475,200 | -224 (-8.75%) | 2 |
| 21 Jul 2004 | USD | 3,360 | 3,360 | 2,560 | 2,560 | 8,192,000 | -192 (-6.98%) | 6 |
| 20 Jul 2004 | USD | 2,560 | 2,880 | 2,560 | 2,752 | 8,806,400 | -608 (-18.10%) | 5 |
| 19 Jul 2004 | USD | 3,360 | 3,360 | 3,360 | 3,360 | 10,752,000 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | USD | 2,912 | 3,360 | 2,624 | 3,360 | 10,752,000 | +320 (+10.53%) | 8 |
| 15 Jul 2004 | USD | 2,720 | 3,232 | 2,720 | 3,040 | 9,728,000 | -320 (-9.52%) | 11 |
| 14 Jul 2004 | USD | 3,424 | 3,840 | 3,360 | 3,360 | 10,752,000 | -64 (-1.87%) | 5 |
| 13 Jul 2004 | USD | 2,912 | 3,424 | 2,880 | 3,424 | 10,956,800 | +544 (+18.89%) | 10 |
| 12 Jul 2004 | USD | 3,360 | 3,520 | 2,880 | 2,880 | 9,216,000 | -640 (-18.18%) | 5 |
| 9 Jul 2004 | USD | 3,520 | 3,776 | 3,488 | 3,520 | 11,264,000 | -256 (-6.78%) | 2 |
| 8 Jul 2004 | USD | 4,000 | 4,160 | 3,584 | 3,776 | 12,083,200 | -224 (-5.60%) | 8 |
| 7 Jul 2004 | USD | 4,000 | 4,000 | 4,000 | 4,000 | 12,800,000 | -32 (-0.79%) | 2 |
| 6 Jul 2004 | USD | 4,416 | 4,480 | 4,000 | 4,032 | 12,902,400 | -448 (-10%) | 3 |
| 5 Jul 2004 | USD | 4,480 | 4,480 | 4,480 | 4,480 | 14,336,000 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 4,480 | 4,480 | 4,480 | 4,480 | 14,336,000 | +320 (+7.69%) | 0 |
| 1 Jul 2004 | USD | 4,480 | 4,800 | 4,032 | 4,160 | 13,312,000 | -640 (-13.33%) | 2 |
| 30 Jun 2004 | USD | 6,048 | 6,048 | 4,640 | 4,800 | 15,360,000 | -1,280 (-21.05%) | 18 |
| 29 Jun 2004 | USD | 5,120 | 6,240 | 4,480 | 6,080 | 19,456,000 | +1,440 (+31.03%) | 34 |
| 28 Jun 2004 | USD | 4,800 | 4,800 | 4,000 | 4,640 | 14,848,000 | +960 (+26.09%) | 6 |
| 25 Jun 2004 | USD | 3,136 | 3,840 | 3,136 | 3,680 | 11,776,000 | +800 (+27.78%) | 7 |
| 24 Jun 2004 | USD | 2,816 | 3,136 | 2,816 | 2,880 | 9,216,000 | 0.0 (0.0%) | 8 |
| 23 Jun 2004 | USD | 3,136 | 3,136 | 2,720 | 2,880 | 9,216,000 | +64 (+2.27%) | 15 |
| 22 Jun 2004 | USD | 2,816 | 2,816 | 2,816 | 2,816 | 9,011,200 | -224 (-7.37%) | 1 |
| 21 Jun 2004 | USD | 3,840 | 3,840 | 2,816 | 3,040 | 9,728,000 | -800 (-20.83%) | 12 |
| 18 Jun 2004 | USD | 3,776 | 3,904 | 3,584 | 3,840 | 12,288,000 | -128 (-3.23%) | 2 |
| 17 Jun 2004 | USD | 3,840 | 3,968 | 3,840 | 3,968 | 12,697,600 | 0.0 (0.0%) | 1 |
| 16 Jun 2004 | USD | 3,392 | 3,968 | 3,392 | 3,968 | 12,697,600 | +576 (+16.98%) | 3 |
| 15 Jun 2004 | USD | 3,392 | 3,680 | 3,392 | 3,392 | 10,854,400 | 0.0 (0.0%) | 2 |
