| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | USD | 7,840 | 8,000 | 7,360 | 7,360 | 23,552,000 | -640 (-8%) | 2 |
| 30 Apr 2004 | USD | 7,520 | 8,000 | 7,520 | 8,000 | 25,600,000 | +480 (+6.38%) | 2 |
| 29 Apr 2004 | USD | 7,840 | 7,840 | 7,520 | 7,520 | 24,064,000 | -480 (-6%) | 3 |
| 28 Apr 2004 | USD | 8,320 | 8,640 | 7,680 | 8,000 | 25,600,000 | 0.0 (0.0%) | 4 |
| 27 Apr 2004 | USD | 8,608 | 8,608 | 7,360 | 8,000 | 25,600,000 | +480 (+6.38%) | 9 |
| 26 Apr 2004 | USD | 6,720 | 8,000 | 6,688 | 7,520 | 24,064,000 | +1,120 (+17.50%) | 8 |
| 23 Apr 2004 | USD | 6,240 | 6,400 | 5,760 | 6,400 | 20,480,000 | +64 (+1.01%) | 6 |
| 22 Apr 2004 | USD | 5,600 | 6,400 | 5,600 | 6,336 | 20,275,200 | +416 (+7.03%) | 9 |
| 21 Apr 2004 | USD | 6,400 | 6,400 | 5,152 | 5,920 | 18,944,000 | -640 (-9.76%) | 6 |
| 20 Apr 2004 | USD | 6,720 | 6,944 | 6,400 | 6,560 | 20,992,000 | -384 (-5.53%) | 5 |
| 19 Apr 2004 | USD | 7,520 | 7,520 | 6,880 | 6,944 | 22,220,800 | -256 (-3.56%) | 2 |
| 16 Apr 2004 | USD | 7,200 | 7,680 | 7,040 | 7,200 | 23,040,000 | 0.0 (0.0%) | 3 |
| 15 Apr 2004 | USD | 8,640 | 8,640 | 7,040 | 7,200 | 23,040,000 | -1,440 (-16.67%) | 8 |
| 14 Apr 2004 | USD | 8,640 | 9,120 | 8,320 | 8,640 | 27,648,000 | -480 (-5.26%) | 5 |
| 13 Apr 2004 | USD | 8,960 | 9,120 | 8,640 | 9,120 | 29,184,000 | +160 (+1.79%) | 3 |
| 12 Apr 2004 | USD | 8,960 | 9,760 | 8,960 | 8,960 | 28,672,000 | -608 (-6.35%) | 6 |
| 9 Apr 2004 | USD | 9,568 | 9,568 | 9,568 | 9,568 | 30,617,600 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 9,600 | 9,760 | 8,960 | 9,568 | 30,617,600 | -352 (-3.55%) | 6 |
| 7 Apr 2004 | USD | 9,920 | 10,080 | 9,760 | 9,920 | 31,744,000 | -320 (-3.13%) | 2 |
| 6 Apr 2004 | USD | 10,720 | 10,720 | 10,080 | 10,240 | 32,768,000 | -320 (-3.03%) | 3 |
| 5 Apr 2004 | USD | 10,720 | 10,720 | 10,240 | 10,560 | 33,792,000 | +320 (+3.13%) | 3 |
| 2 Apr 2004 | USD | 10,400 | 10,880 | 10,240 | 10,240 | 32,768,000 | -96 (-0.93%) | 18 |
| 1 Apr 2004 | USD | 9,600 | 10,400 | 9,440 | 10,336 | 33,075,200 | +768 (+8.03%) | 6 |
| 31 Mar 2004 | USD | 9,280 | 10,080 | 9,280 | 9,568 | 30,617,600 | +288 (+3.10%) | 7 |
| 30 Mar 2004 | USD | 8,960 | 9,280 | 8,960 | 9,280 | 29,696,000 | -320 (-3.33%) | 3 |
| 29 Mar 2004 | USD | 10,880 | 10,880 | 8,320 | 9,600 | 30,720,000 | -800 (-7.69%) | 7 |
| 26 Mar 2004 | USD | 8,160 | 10,880 | 8,000 | 10,400 | 33,280,000 | +2,400 (+30%) | 11 |
| 25 Mar 2004 | USD | 7,328 | 8,000 | 6,880 | 8,000 | 25,600,000 | +672 (+9.17%) | 1 |
| 24 Mar 2004 | USD | 7,680 | 7,680 | 6,720 | 7,328 | 23,449,600 | -352 (-4.58%) | 2 |
| 23 Mar 2004 | USD | 7,360 | 8,800 | 7,360 | 7,680 | 24,576,000 | -1,600 (-17.24%) | 8 |
