| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | USD | 11.52 | 11.79 | 11.03 | 11.03 | 11.03 | -0.82 (-6.92%) | 856,053 |
| 23 Jul 2004 | USD | 12.15 | 12.35 | 11.7 | 11.85 | 11.85 | -0.72 (-5.73%) | 715,709 |
| 22 Jul 2004 | USD | 12.17 | 12.65 | 12.05 | 12.57 | 12.57 | +0.62 (+5.19%) | 822,719 |
| 21 Jul 2004 | USD | 12.65 | 12.8 | 11.94 | 11.95 | 11.95 | -0.92 (-7.15%) | 713,388 |
| 20 Jul 2004 | USD | 12.76 | 13.08 | 12.5 | 12.87 | 12.87 | -0.29 (-2.20%) | 641,789 |
| 19 Jul 2004 | USD | 13.96 | 14.43 | 12.91 | 13.16 | 13.16 | -0.59 (-4.29%) | 602,618 |
| 16 Jul 2004 | USD | 13.56 | 13.88 | 13.45 | 13.75 | 13.75 | +0.26 (+1.93%) | 496,096 |
| 15 Jul 2004 | USD | 13.3 | 13.54 | 13.15 | 13.49 | 13.49 | +0.13 (+0.97%) | 256,654 |
| 14 Jul 2004 | USD | 13.61 | 13.86 | 13.29 | 13.36 | 13.36 | -0.13 (-0.96%) | 553,842 |
| 13 Jul 2004 | USD | 13.19 | 13.49 | 13 | 13.49 | 13.49 | -0.16 (-1.17%) | 509,970 |
| 12 Jul 2004 | USD | 13.67 | 14.09 | 13.6 | 13.65 | 13.65 | -0.26 (-1.87%) | 513,463 |
| 9 Jul 2004 | USD | 14.04 | 14.08 | 13.55 | 13.91 | 13.91 | -0.08 (-0.57%) | 487,452 |
| 8 Jul 2004 | USD | 13.94 | 14.26 | 13.63 | 13.99 | 13.99 | +0.31 (+2.27%) | 847,845 |
| 7 Jul 2004 | USD | 13.65 | 13.9 | 13.48 | 13.68 | 13.68 | +0.51 (+3.87%) | 618,469 |
| 6 Jul 2004 | USD | 12.8 | 13.33 | 12.76 | 13.17 | 13.17 | +0.22 (+1.70%) | 673,587 |
| 5 Jul 2004 | USD | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 12.6 | 12.99 | 12.5 | 12.95 | 12.95 | +0.61 (+4.94%) | 394,329 |
| 1 Jul 2004 | USD | 12.5 | 12.64 | 12.33 | 12.34 | 12.34 | -0.01 (-0.08%) | 480,333 |
| 30 Jun 2004 | USD | 12 | 12.45 | 11.86 | 12.35 | 12.35 | +0.51 (+4.31%) | 443,569 |
| 29 Jun 2004 | USD | 11.87 | 12.06 | 11.5 | 11.84 | 11.84 | -0.23 (-1.91%) | 460,218 |
| 28 Jun 2004 | USD | 12.9 | 13.13 | 12 | 12.07 | 12.07 | -0.79 (-6.14%) | 772,856 |
| 25 Jun 2004 | USD | 12.7 | 12.93 | 12.55 | 12.86 | 12.86 | +0.13 (+1.02%) | 658,538 |
| 24 Jun 2004 | USD | 11.79 | 12.75 | 11.72 | 12.73 | 12.73 | +1.06 (+9.08%) | 1,098,939 |
| 23 Jun 2004 | USD | 11.84 | 11.84 | 11.45 | 11.67 | 11.67 | -0.03 (-0.26%) | 227,105 |
| 22 Jun 2004 | USD | 11.28 | 11.73 | 11.08 | 11.7 | 11.7 | +0.49 (+4.37%) | 468,303 |
| 21 Jun 2004 | USD | 11.26 | 11.32 | 10.95 | 11.21 | 11.21 | +0.05 (+0.45%) | 490,294 |
| 18 Jun 2004 | USD | 10.92 | 11.25 | 10.9 | 11.16 | 11.16 | +0.44 (+4.10%) | 442,307 |
| 17 Jun 2004 | USD | 10.6 | 10.9 | 10.3 | 10.72 | 10.72 | +0.23 (+2.19%) | 510,973 |
| 16 Jun 2004 | USD | 10.11 | 10.6 | 9.95 | 10.49 | 10.49 | +0.17 (+1.65%) | 614,308 |
| 15 Jun 2004 | USD | 10.3 | 10.56 | 10.22 | 10.32 | 10.32 | +0.09 (+0.88%) | 692,958 |
