| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | USD | 3,475 | 3,575 | 3,450 | 3,550 | 3,550 | +75 (+2.16%) | 15,935,910 |
| 29 Jun 2004 | USD | 3,425 | 3,500 | 3,400 | 3,475 | 3,475 | +50 (+1.46%) | 20,657,022 |
| 28 Jun 2004 | USD | 3,350 | 3,450 | 3,325 | 3,425 | 3,425 | +100 (+3.01%) | 16,763,329 |
| 25 Jun 2004 | USD | 3,275 | 3,350 | 3,250 | 3,325 | 3,325 | +75 (+2.31%) | 10,079,227 |
| 24 Jun 2004 | USD | 3,275 | 3,325 | 3,175 | 3,250 | 3,250 | 0.0 (0.0%) | 17,342,484 |
| 23 Jun 2004 | USD | 3,250 | 3,275 | 3,175 | 3,250 | 3,250 | 0.0 (0.0%) | 5,566,660 |
| 22 Jun 2004 | USD | 3,250 | 3,300 | 3,200 | 3,250 | 3,250 | 0.0 (0.0%) | 6,740,941 |
| 21 Jun 2004 | USD | 3,325 | 3,325 | 3,225 | 3,250 | 3,250 | -75 (-2.26%) | 3,891,507 |
| 18 Jun 2004 | USD | 3,250 | 3,375 | 3,250 | 3,325 | 3,325 | +75 (+2.31%) | 14,280,144 |
| 17 Jun 2004 | USD | 3,250 | 3,300 | 3,200 | 3,250 | 3,250 | -25 (-0.76%) | 2,714,855 |
| 16 Jun 2004 | USD | 3,350 | 3,375 | 3,250 | 3,275 | 3,275 | -50 (-1.50%) | 8,622,758 |
| 15 Jun 2004 | USD | 3,225 | 3,325 | 3,200 | 3,325 | 3,325 | +75 (+2.31%) | 15,106,749 |
| 14 Jun 2004 | USD | 3,400 | 3,400 | 3,225 | 3,250 | 3,250 | -175 (-5.11%) | 13,306,925 |
| 11 Jun 2004 | USD | 3,475 | 3,500 | 3,375 | 3,425 | 3,425 | -25 (-0.72%) | 10,621,854 |
| 10 Jun 2004 | USD | 3,425 | 3,500 | 3,400 | 3,450 | 3,450 | +75 (+2.22%) | 10,638,136 |
| 9 Jun 2004 | USD | 3,450 | 3,500 | 3,350 | 3,375 | 3,375 | -75 (-2.17%) | 20,294,360 |
| 8 Jun 2004 | USD | 3,600 | 3,600 | 3,400 | 3,450 | 3,450 | -150 (-4.17%) | 16,179,695 |
| 7 Jun 2004 | USD | 3,400 | 3,625 | 3,400 | 3,600 | 3,600 | +100 (+2.86%) | 42,120,156 |
| 4 Jun 2004 | USD | 3,250 | 3,500 | 3,250 | 3,500 | 3,500 | +300 (+9.38%) | 35,917,784 |
| 3 Jun 2004 | USD | 3,100 | 3,225 | 3,075 | 3,200 | 3,200 | +100 (+3.23%) | 22,795,182 |
| 2 Jun 2004 | USD | 3,050 | 3,150 | 3,050 | 3,100 | 3,100 | 0.0 (0.0%) | 8,228,131 |
| 1 Jun 2004 | USD | 3,175 | 3,175 | 3,075 | 3,100 | 3,100 | -50 (-1.59%) | 9,248,928 |
| 31 May 2004 | USD | 3,125 | 3,175 | 3,075 | 3,150 | 3,150 | 0.0 (0.0%) | 9,638,559 |
| 28 May 2004 | USD | 3,200 | 3,200 | 3,125 | 3,150 | 3,150 | 0.0 (0.0%) | 14,394,760 |
| 27 May 2004 | USD | 3,200 | 3,200 | 3,100 | 3,150 | 3,150 | -25 (-0.79%) | 13,815,508 |
| 26 May 2004 | USD | 3,125 | 3,250 | 3,125 | 3,175 | 3,175 | +50 (+1.60%) | 22,416,568 |
| 25 May 2004 | USD | 3,150 | 3,175 | 3,100 | 3,125 | 3,125 | -75 (-2.34%) | 14,551,221 |
| 24 May 2004 | USD | 3,200 | 3,225 | 3,100 | 3,200 | 3,200 | +25 (+0.79%) | 25,711,378 |
| 21 May 2004 | USD | 3,000 | 3,225 | 2,975 | 3,175 | 3,175 | +175 (+5.83%) | 26,844,510 |
| 20 May 2004 | USD | 3,025 | 3,075 | 2,975 | 3,000 | 3,000 | -25 (-0.83%) | 13,308,747 |
