| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | USD | 8.51 | 8.7 | 8.4 | 8.46 | 8.46 | -0.07 (-0.82%) | 491,743 |
| 23 Jul 2004 | USD | 8.79 | 8.81 | 8.35 | 8.53 | 8.53 | -0.18 (-2.07%) | 596,013 |
| 22 Jul 2004 | USD | 8.65 | 8.95 | 8.4 | 8.71 | 8.71 | +0.04 (+0.46%) | 365,293 |
| 21 Jul 2004 | USD | 9.23 | 9.25 | 8.67 | 8.67 | 8.67 | -0.03 (-0.34%) | 302,530 |
| 20 Jul 2004 | USD | 8.67 | 9.05 | 8.57 | 8.7 | 8.7 | +0.06 (+0.69%) | 607,963 |
| 19 Jul 2004 | USD | 8.92 | 9.05 | 8.55 | 8.64 | 8.64 | -0.28 (-3.14%) | 260,429 |
| 16 Jul 2004 | USD | 8.97 | 9.16 | 8.86 | 8.92 | 8.92 | -0.055 (-0.61%) | 254,617 |
| 15 Jul 2004 | USD | 9.05 | 9.15 | 8.659 | 8.975 | 8.975 | -0.055 (-0.61%) | 525,077 |
| 14 Jul 2004 | USD | 9.25 | 9.33 | 8.75 | 9.03 | 9.03 | -0.16 (-1.74%) | 382,637 |
| 13 Jul 2004 | USD | 9.35 | 9.59 | 9.13 | 9.19 | 9.19 | -0.13 (-1.39%) | 249,302 |
| 12 Jul 2004 | USD | 9.46 | 9.53 | 9.05 | 9.32 | 9.32 | -0.18 (-1.89%) | 440,872 |
| 9 Jul 2004 | USD | 9.6 | 9.72 | 9.5 | 9.5 | 9.5 | +0.08 (+0.85%) | 148,596 |
| 8 Jul 2004 | USD | 9.51 | 9.75 | 9.42 | 9.42 | 9.42 | -0.24 (-2.48%) | 525,713 |
| 7 Jul 2004 | USD | 9.59 | 9.85 | 9.36 | 9.66 | 9.66 | +0.18 (+1.90%) | 832,265 |
| 6 Jul 2004 | USD | 10.53 | 10.53 | 9.43 | 9.48 | 9.48 | -0.73 (-7.15%) | 1,311,657 |
| 5 Jul 2004 | USD | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 10.4 | 10.47 | 10.1 | 10.21 | 10.21 | -0.29 (-2.76%) | 940,919 |
| 1 Jul 2004 | USD | 11.44 | 11.49 | 10.34 | 10.5 | 10.5 | -1.35 (-11.39%) | 2,472,458 |
| 30 Jun 2004 | USD | 12.39 | 12.42 | 11.7 | 11.85 | 11.85 | -0.4 (-3.27%) | 626,368 |
| 29 Jun 2004 | USD | 12.1 | 12.4 | 12 | 12.25 | 12.25 | +0.05 (+0.41%) | 610,356 |
| 28 Jun 2004 | USD | 11.99 | 12.5 | 11.94 | 12.2 | 12.2 | +0.34 (+2.87%) | 507,335 |
| 25 Jun 2004 | USD | 11.79 | 12.51 | 11.25 | 11.86 | 11.86 | +0.08 (+0.68%) | 3,233,738 |
| 24 Jun 2004 | USD | 12.12 | 12.13 | 11.57 | 11.78 | 11.78 | -0.34 (-2.81%) | 651,188 |
| 23 Jun 2004 | USD | 12.07 | 12.28 | 11.78 | 12.12 | 12.12 | +0.115 (+0.96%) | 622,747 |
| 22 Jun 2004 | USD | 11.44 | 12.04 | 11.44 | 12.005 | 12.005 | +0.415 (+3.58%) | 273,599 |
| 21 Jun 2004 | USD | 11.71 | 11.86 | 11.38 | 11.59 | 11.59 | -0.03 (-0.26%) | 242,280 |
| 18 Jun 2004 | USD | 11.65 | 11.76 | 11.61 | 11.62 | 11.62 | -0.08 (-0.68%) | 365,246 |
| 17 Jun 2004 | USD | 11.97 | 12 | 11.45 | 11.7 | 11.7 | -0.4 (-3.31%) | 456,995 |
| 16 Jun 2004 | USD | 12.11 | 12.2 | 11.81 | 12.1 | 12.1 | +0.07 (+0.58%) | 275,628 |
| 15 Jun 2004 | USD | 11.4 | 12.32 | 11.39 | 12.03 | 12.03 | +0.62 (+5.43%) | 797,329 |
