| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | USD | 6.6 | 6.95 | 6.55 | 6.8 | 6.8 | +0.31 (+4.78%) | 1,310,859 |
| 9 Mar 2004 | USD | 7.07 | 7.37 | 6.08 | 6.49 | 6.49 | -1.17 (-15.27%) | 2,869,741 |
| 8 Mar 2004 | USD | 7.83 | 8.05 | 7.51 | 7.66 | 7.66 | -0.17 (-2.17%) | 364,914 |
| 5 Mar 2004 | USD | 7.85 | 8.12 | 7.7 | 7.83 | 7.83 | +0.14 (+1.82%) | 456,331 |
| 4 Mar 2004 | USD | 7.32 | 7.98 | 7.32 | 7.69 | 7.69 | +0.5 (+6.95%) | 812,624 |
| 3 Mar 2004 | USD | 7.4 | 7.5 | 7.15 | 7.19 | 7.19 | -0.155 (-2.10%) | 695,047 |
| 2 Mar 2004 | USD | 7.7 | 7.78 | 7.32 | 7.3446 | 7.3446 | -0.235 (-3.11%) | 549,488 |
| 1 Mar 2004 | USD | 7.73 | 7.97 | 7.55 | 7.58 | 7.58 | -0.17 (-2.19%) | 395,926 |
| 27 Feb 2004 | USD | 7.75 | 8.03 | 7.66 | 7.75 | 7.75 | +0.02 (+0.26%) | 391,397 |
| 26 Feb 2004 | USD | 7.7 | 7.94 | 7.52 | 7.73 | 7.73 | +0.03 (+0.39%) | 653,617 |
| 25 Feb 2004 | USD | 7.73 | 7.99 | 7.65 | 7.7 | 7.7 | +0.02 (+0.26%) | 356,215 |
| 24 Feb 2004 | USD | 7.94 | 8.3 | 7.66 | 7.68 | 7.68 | -0.26 (-3.27%) | 934,107 |
| 23 Feb 2004 | USD | 8.53 | 8.63 | 7.86 | 7.94 | 7.94 | -0.75 (-8.63%) | 709,765 |
| 20 Feb 2004 | USD | 9.03 | 9.04 | 8.34 | 8.69 | 8.69 | -0.38 (-4.19%) | 339,568 |
| 19 Feb 2004 | USD | 9.3 | 9.31 | 8.82 | 9.07 | 9.07 | -0.13 (-1.41%) | 242,468 |
| 18 Feb 2004 | USD | 9.5 | 9.52 | 9.06 | 9.2 | 9.2 | -0.2 (-2.13%) | 338,995 |
| 17 Feb 2004 | USD | 9.63 | 9.69 | 9.27 | 9.4 | 9.4 | -0.1 (-1.05%) | 345,891 |
| 16 Feb 2004 | USD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 9.45 | 9.76 | 9.36 | 9.5 | 9.5 | +0.06 (+0.64%) | 212,754 |
| 12 Feb 2004 | USD | 10.25 | 10.33 | 9.28 | 9.44 | 9.44 | -0.74 (-7.27%) | 690,040 |
| 11 Feb 2004 | USD | 10.1 | 10.26 | 9.99 | 10.18 | 10.18 | +0.13 (+1.29%) | 412,895 |
| 10 Feb 2004 | USD | 10.12 | 10.51 | 9.99 | 10.05 | 10.05 | -0.1 (-0.99%) | 800,881 |
| 9 Feb 2004 | USD | 10.28 | 10.51 | 10.12 | 10.15 | 10.15 | -0.22 (-2.12%) | 444,047 |
| 6 Feb 2004 | USD | 10.06 | 10.46 | 10.06 | 10.37 | 10.37 | +0.3 (+2.98%) | 391,607 |
| 5 Feb 2004 | USD | 10.16 | 10.29 | 9.88 | 10.07 | 10.07 | +0.06 (+0.60%) | 337,273 |
| 4 Feb 2004 | USD | 10.33 | 10.4 | 9.8 | 10.01 | 10.01 | -0.36 (-3.47%) | 305,214 |
| 3 Feb 2004 | USD | 10.28 | 10.66 | 10.23 | 10.37 | 10.37 | +0.15 (+1.47%) | 323,316 |
| 2 Feb 2004 | USD | 10.4 | 10.67 | 10.19 | 10.22 | 10.22 | -0.19 (-1.83%) | 343,078 |
| 30 Jan 2004 | USD | 10.3 | 10.66 | 10.29 | 10.41 | 10.41 | +0.13 (+1.26%) | 380,852 |
| 29 Jan 2004 | USD | 10.52 | 10.68 | 10.26 | 10.28 | 10.28 | -0.38 (-3.56%) | 611,114 |
