| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | USD | 11.3 | 11.45 | 10.95 | 10.96 | 10.96 | +0.08 (+0.74%) | 3,152,117 |
| 30 Aug 2004 | USD | 10.37 | 11.35 | 10.3 | 10.88 | 10.88 | +0.42 (+4.02%) | 3,015,096 |
| 27 Aug 2004 | USD | 10.3 | 10.66 | 10.2 | 10.46 | 10.46 | +0.41 (+4.08%) | 2,549,254 |
| 26 Aug 2004 | USD | 10.49 | 10.54 | 10.05 | 10.05 | 10.05 | -0.44 (-4.19%) | 1,501,854 |
| 25 Aug 2004 | USD | 10.39 | 10.49 | 10.1 | 10.49 | 10.49 | +0.07 (+0.67%) | 999,015 |
| 24 Aug 2004 | USD | 10.31 | 10.56 | 10.07 | 10.42 | 10.42 | +0.16 (+1.56%) | 1,367,954 |
| 23 Aug 2004 | USD | 10.76 | 10.79 | 10.2 | 10.26 | 10.26 | -0.69 (-6.30%) | 1,523,263 |
| 20 Aug 2004 | USD | 10.95 | 11.1 | 10.71 | 10.95 | 10.95 | +0.07 (+0.64%) | 1,132,892 |
| 19 Aug 2004 | USD | 10.67 | 11 | 10.61 | 10.88 | 10.88 | +0.04 (+0.37%) | 1,551,785 |
| 18 Aug 2004 | USD | 11.2 | 11.3 | 10.82 | 10.84 | 10.84 | -0.42 (-3.73%) | 2,258,758 |
| 17 Aug 2004 | USD | 11.27 | 11.55 | 11.14 | 11.26 | 11.26 | -0.12 (-1.05%) | 1,469,240 |
| 16 Aug 2004 | USD | 12.31 | 12.4 | 11.31 | 11.38 | 11.38 | -1.07 (-8.59%) | 3,136,954 |
| 13 Aug 2004 | USD | 12.72 | 13.04 | 12.43 | 12.45 | 12.45 | -0.35 (-2.73%) | 1,879,090 |
| 12 Aug 2004 | USD | 12.89 | 12.98 | 12.67 | 12.8 | 12.8 | -0.22 (-1.69%) | 1,822,355 |
| 11 Aug 2004 | USD | 13.72 | 13.72 | 12.8 | 13.02 | 13.02 | -0.69 (-5.03%) | 3,462,021 |
| 10 Aug 2004 | USD | 13.6 | 13.83 | 13.44 | 13.71 | 13.71 | -0.02 (-0.15%) | 2,243,114 |
| 9 Aug 2004 | USD | 14.44 | 14.48 | 13.57 | 13.73 | 13.73 | -0.99 (-6.73%) | 4,360,377 |
| 6 Aug 2004 | USD | 14.78 | 15.01 | 14.13 | 14.72 | 14.72 | -0.08 (-0.54%) | 6,083,697 |
| 5 Aug 2004 | USD | 14.35 | 14.8 | 14.23 | 14.8 | 14.8 | +0.17 (+1.16%) | 7,802,637 |
| 4 Aug 2004 | USD | 14.5 | 15 | 14.02 | 14.63 | 14.63 | 0.0 (0.0%) | 15,775,520 |
