| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 21,950 | 22,100 | 21,920 | 22,020 | 22,020 | -10 (-0.05%) | 10,300 |
| 7 Sep 2004 | USD | 22,060 | 22,200 | 21,760 | 22,030 | 22,030 | -80 (-0.36%) | 32,300 |
| 6 Sep 2004 | USD | 21,850 | 22,110 | 21,600 | 22,110 | 22,110 | -40 (-0.18%) | 23,800 |
| 3 Sep 2004 | USD | 22,760 | 22,760 | 21,700 | 22,150 | 22,150 | -620 (-2.72%) | 26,700 |
| 2 Sep 2004 | USD | 22,480 | 22,920 | 22,320 | 22,770 | 22,770 | +700 (+3.17%) | 34,400 |
| 1 Sep 2004 | USD | 21,790 | 22,210 | 21,700 | 22,070 | 22,070 | +260 (+1.19%) | 20,500 |
| 31 Aug 2004 | USD | 22,010 | 22,130 | 21,760 | 21,810 | 21,810 | -480 (-2.15%) | 16,700 |
| 30 Aug 2004 | USD | 22,510 | 22,510 | 22,030 | 22,290 | 22,290 | +120 (+0.54%) | 19,800 |
| 27 Aug 2004 | USD | 22,100 | 22,240 | 21,850 | 22,170 | 22,170 | +110 (+0.50%) | 22,800 |
| 26 Aug 2004 | USD | 22,320 | 22,320 | 21,960 | 22,060 | 22,060 | -140 (-0.63%) | 16,000 |
| 25 Aug 2004 | USD | 21,890 | 22,260 | 21,800 | 22,200 | 22,200 | +300 (+1.37%) | 28,100 |
| 24 Aug 2004 | USD | 21,990 | 22,150 | 21,840 | 21,900 | 21,900 | -390 (-1.75%) | 16,100 |
| 23 Aug 2004 | USD | 22,030 | 22,330 | 22,000 | 22,290 | 22,290 | -40 (-0.18%) | 23,700 |
| 20 Aug 2004 | USD | 22,290 | 22,490 | 22,130 | 22,330 | 22,330 | -500 (-2.19%) | 25,100 |
| 19 Aug 2004 | USD | 22,320 | 23,340 | 22,300 | 22,830 | 22,830 | +550 (+2.47%) | 47,300 |
| 18 Aug 2004 | USD | 21,600 | 22,370 | 21,600 | 22,280 | 22,280 | +980 (+4.60%) | 34,100 |
| 17 Aug 2004 | USD | 21,430 | 21,650 | 21,300 | 21,300 | 21,300 | -100 (-0.47%) | 8,100 |
| 16 Aug 2004 | USD | 21,500 | 21,740 | 21,070 | 21,400 | 21,400 | -410 (-1.88%) | 17,700 |
| 13 Aug 2004 | USD | 21,480 | 21,980 | 21,300 | 21,810 | 21,810 | +340 (+1.58%) | 18,700 |
| 12 Aug 2004 | USD | 21,670 | 21,670 | 21,250 | 21,470 | 21,470 | -380 (-1.74%) | 18,800 |
| 11 Aug 2004 | USD | 21,800 | 22,160 | 21,780 | 21,850 | 21,850 | +110 (+0.51%) | 27,000 |
| 10 Aug 2004 | USD | 21,720 | 21,900 | 21,470 | 21,740 | 21,740 | +290 (+1.35%) | 22,200 |
| 9 Aug 2004 | USD | 21,320 | 21,450 | 21,000 | 21,450 | 21,450 | +50 (+0.23%) | 24,600 |
| 6 Aug 2004 | USD | 20,950 | 21,550 | 20,800 | 21,400 | 21,400 | +290 (+1.37%) | 22,500 |
| 5 Aug 2004 | USD | 21,160 | 21,280 | 20,830 | 21,110 | 21,110 | +250 (+1.20%) | 12,600 |
| 4 Aug 2004 | USD | 20,630 | 20,860 | 20,500 | 20,860 | 20,860 | -160 (-0.76%) | 19,600 |
| 3 Aug 2004 | USD | 21,290 | 21,570 | 20,650 | 21,020 | 21,020 | -570 (-2.64%) | 36,100 |
| 2 Aug 2004 | USD | 21,690 | 21,870 | 21,360 | 21,590 | 21,590 | +90 (+0.42%) | 30,400 |
| 30 Jul 2004 | USD | 21,360 | 21,760 | 21,310 | 21,500 | 21,500 | 0.0 (0.0%) | 26,400 |
| 29 Jul 2004 | USD | 21,240 | 21,500 | 20,880 | 21,500 | 21,500 | -340 (-1.56%) | 18,300 |
