| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 13.15 | 13.43 | 13.06 | 13.2 | 13.2 | +0.25 (+1.93%) | 47,300 |
| 1 Jun 2004 | USD | 13.35 | 13.35 | 12.75 | 12.95 | 12.95 | -0.45 (-3.36%) | 55,600 |
| 31 May 2004 | USD | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 13.3 | 13.67 | 13.3 | 13.4 | 13.4 | +0.16 (+1.21%) | 43,200 |
| 27 May 2004 | USD | 13.2 | 13.26 | 12.91 | 13.24 | 13.24 | +0.34 (+2.64%) | 129,400 |
| 26 May 2004 | USD | 13.05 | 13.2 | 12.71 | 12.9 | 12.9 | 0.0 (0.0%) | 141,500 |
| 25 May 2004 | USD | 12.76 | 12.98 | 12.55 | 12.9 | 12.9 | +0.41 (+3.28%) | 31,900 |
| 24 May 2004 | USD | 12.8 | 12.9 | 12.38 | 12.49 | 12.49 | -0.07 (-0.56%) | 61,200 |
| 21 May 2004 | USD | 12.5 | 12.79 | 12.42 | 12.56 | 12.56 | +0.11 (+0.88%) | 47,100 |
| 20 May 2004 | USD | 12.91 | 12.91 | 12.3 | 12.45 | 12.45 | -0.43 (-3.34%) | 32,800 |
| 19 May 2004 | USD | 13.25 | 13.66 | 12.85 | 12.88 | 12.88 | -0.22 (-1.68%) | 41,600 |
| 18 May 2004 | USD | 12.9 | 13.11 | 12.42 | 13.1 | 13.1 | +0.44 (+3.48%) | 89,700 |
| 17 May 2004 | USD | 12.7 | 12.93 | 12.42 | 12.66 | 12.66 | -0.47 (-3.58%) | 61,600 |
| 14 May 2004 | USD | 13.3 | 13.39 | 13.1 | 13.13 | 13.13 | +0.33 (+2.58%) | 67,900 |
| 13 May 2004 | USD | 12.45 | 13.28 | 12.37 | 12.8 | 12.8 | 0.0 (0.0%) | 37,000 |
| 12 May 2004 | USD | 12.85 | 12.85 | 12.4 | 12.8 | 12.8 | -0.04 (-0.31%) | 27,700 |
| 11 May 2004 | USD | 12.88 | 13.01 | 12.3 | 12.84 | 12.84 | +0.34 (+2.72%) | 112,700 |
| 10 May 2004 | USD | 12.3 | 12.87 | 12.1 | 12.5 | 12.5 | -0.53 (-4.07%) | 51,500 |
| 7 May 2004 | USD | 13 | 13.15 | 12.74 | 13.03 | 13.03 | -0.58 (-4.26%) | 60,800 |
| 6 May 2004 | USD | 14.07 | 14.07 | 13.41 | 13.61 | 13.61 | -0.51 (-3.61%) | 94,700 |
| 5 May 2004 | USD | 14.15 | 14.29 | 13.92 | 14.12 | 14.12 | -0.03 (-0.21%) | 30,800 |
| 4 May 2004 | USD | 14.29 | 14.35 | 13.95 | 14.15 | 14.15 | -0.04 (-0.28%) | 61,100 |
| 3 May 2004 | USD | 14.78 | 14.78 | 13.95 | 14.19 | 14.19 | -0.49 (-3.34%) | 68,800 |
| 30 Apr 2004 | USD | 14.55 | 15 | 14.34 | 14.68 | 14.68 | +0.19 (+1.31%) | 58,300 |
| 29 Apr 2004 | USD | 14.65 | 14.8 | 14.35 | 14.49 | 14.49 | -0.26 (-1.76%) | 90,400 |
| 28 Apr 2004 | USD | 15.25 | 15.25 | 14.7 | 14.75 | 14.75 | -0.6 (-3.91%) | 55,400 |
| 27 Apr 2004 | USD | 15.28 | 15.73 | 15.11 | 15.35 | 15.35 | +0.07 (+0.46%) | 40,900 |
| 26 Apr 2004 | USD | 15.8 | 15.8 | 15.1 | 15.28 | 15.28 | -0.3 (-1.93%) | 100,100 |
| 23 Apr 2004 | USD | 15.29 | 16.1 | 15.2 | 15.58 | 15.58 | +0.28 (+1.83%) | 55,400 |
| 22 Apr 2004 | USD | 15.1 | 15.3 | 14.8 | 15.3 | 15.3 | +0.27 (+1.80%) | 28,800 |
