| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | USD | 3,520 | 4,160 | 3,392 | 3,392 | 10,854,400 | -224 (-6.19%) | 4 |
| 11 Jun 2004 | USD | 3,616 | 3,616 | 3,616 | 3,616 | 11,571,200 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 4,160 | 4,640 | 3,520 | 3,616 | 11,571,200 | -544 (-13.08%) | 5 |
| 9 Jun 2004 | USD | 3,776 | 4,160 | 3,616 | 4,160 | 13,312,000 | -480 (-10.34%) | 3 |
| 8 Jun 2004 | USD | 4,960 | 4,960 | 3,680 | 4,640 | 14,848,000 | -320 (-6.45%) | 8 |
| 7 Jun 2004 | USD | 5,120 | 5,440 | 4,960 | 4,960 | 15,872,000 | -320 (-6.06%) | 4 |
| 4 Jun 2004 | USD | 5,280 | 5,280 | 5,280 | 5,280 | 16,896,000 | 0.0 (0.0%) | 0 |
| 3 Jun 2004 | USD | 5,280 | 5,440 | 5,280 | 5,280 | 16,896,000 | 0.0 (0.0%) | 1 |
| 2 Jun 2004 | USD | 5,280 | 5,600 | 5,280 | 5,280 | 16,896,000 | -320 (-5.71%) | 2 |
| 1 Jun 2004 | USD | 6,080 | 6,080 | 5,440 | 5,600 | 17,920,000 | -320 (-5.41%) | 5 |
| 31 May 2004 | USD | 5,920 | 5,920 | 5,920 | 5,920 | 18,944,000 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 6,240 | 6,240 | 5,440 | 5,920 | 18,944,000 | -320 (-5.13%) | 7 |
| 27 May 2004 | USD | 6,400 | 6,560 | 6,080 | 6,240 | 19,968,000 | +480 (+8.33%) | 5 |
| 26 May 2004 | USD | 6,496 | 6,656 | 5,760 | 5,760 | 18,432,000 | -480 (-7.69%) | 6 |
| 25 May 2004 | USD | 5,760 | 6,496 | 5,440 | 6,240 | 19,968,000 | 0.0 (0.0%) | 5 |
| 24 May 2004 | USD | 6,400 | 6,400 | 5,760 | 6,240 | 19,968,000 | +320 (+5.41%) | 1 |
| 21 May 2004 | USD | 5,920 | 5,920 | 5,760 | 5,920 | 18,944,000 | 0.0 (0.0%) | 1 |
| 20 May 2004 | USD | 5,408 | 6,528 | 5,408 | 5,920 | 18,944,000 | +960 (+19.35%) | 17 |
| 19 May 2004 | USD | 4,960 | 5,600 | 4,960 | 4,960 | 15,872,000 | -160 (-3.13%) | 4 |
| 18 May 2004 | USD | 6,240 | 6,240 | 5,120 | 5,120 | 16,384,000 | -1,248 (-19.60%) | 8 |
| 17 May 2004 | USD | 6,144 | 6,368 | 6,080 | 6,368 | 20,377,600 | +192 (+3.11%) | 3 |
| 14 May 2004 | USD | 6,304 | 6,400 | 6,176 | 6,176 | 19,763,200 | -224 (-3.50%) | 9 |
| 13 May 2004 | USD | 7,008 | 7,008 | 6,272 | 6,400 | 20,480,000 | -608 (-8.68%) | 11 |
| 12 May 2004 | USD | 6,784 | 7,040 | 6,464 | 7,008 | 22,425,600 | +192 (+2.82%) | 9 |
| 11 May 2004 | USD | 6,880 | 7,040 | 6,432 | 6,816 | 21,811,200 | +256 (+3.90%) | 6 |
| 10 May 2004 | USD | 7,200 | 7,200 | 6,560 | 6,560 | 20,992,000 | 0.0 (0.0%) | 8 |
| 7 May 2004 | USD | 6,560 | 6,720 | 6,464 | 6,560 | 20,992,000 | 0.0 (0.0%) | 1 |
| 6 May 2004 | USD | 7,520 | 8,000 | 6,560 | 6,560 | 20,992,000 | -800 (-10.87%) | 5 |
| 5 May 2004 | USD | 6,720 | 7,520 | 6,720 | 7,360 | 23,552,000 | +640 (+9.52%) | 2 |
| 4 May 2004 | USD | 7,360 | 7,360 | 6,720 | 6,720 | 21,504,000 | -640 (-8.70%) | 1 |
