| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 21,900 | 21,900 | 21,520 | 21,840 | 21,840 | +970 (+4.65%) | 46,200 |
| 27 Jul 2004 | USD | 20,510 | 21,030 | 20,510 | 20,870 | 20,870 | +350 (+1.71%) | 53,300 |
| 26 Jul 2004 | USD | 21,040 | 21,040 | 20,100 | 20,520 | 20,520 | -220 (-1.06%) | 16,400 |
| 23 Jul 2004 | USD | 20,990 | 21,050 | 20,720 | 20,740 | 20,740 | -40 (-0.19%) | 13,600 |
| 22 Jul 2004 | USD | 21,130 | 21,130 | 20,750 | 20,780 | 20,780 | -510 (-2.40%) | 13,300 |
| 21 Jul 2004 | USD | 21,190 | 21,500 | 20,960 | 21,290 | 21,290 | +400 (+1.91%) | 22,900 |
| 20 Jul 2004 | USD | 21,030 | 21,100 | 20,780 | 20,890 | 20,890 | -610 (-2.84%) | 21,700 |
| 19 Jul 2004 | USD | 21,500 | 21,500 | 21,500 | 21,500 | 21,500 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | USD | 21,150 | 21,610 | 20,880 | 21,500 | 21,500 | +120 (+0.56%) | 24,000 |
| 15 Jul 2004 | USD | 21,870 | 22,170 | 21,300 | 21,380 | 21,380 | -460 (-2.11%) | 18,000 |
| 14 Jul 2004 | USD | 22,330 | 22,600 | 21,840 | 21,840 | 21,840 | -490 (-2.19%) | 15,800 |
| 13 Jul 2004 | USD | 22,400 | 22,460 | 22,090 | 22,330 | 22,330 | -60 (-0.27%) | 21,800 |
| 12 Jul 2004 | USD | 22,600 | 22,600 | 22,110 | 22,390 | 22,390 | +490 (+2.24%) | 21,400 |
| 9 Jul 2004 | USD | 21,650 | 21,980 | 21,500 | 21,900 | 21,900 | +110 (+0.50%) | 17,100 |
| 8 Jul 2004 | USD | 22,160 | 22,160 | 21,760 | 21,790 | 21,790 | -70 (-0.32%) | 17,900 |
| 7 Jul 2004 | USD | 21,900 | 21,980 | 21,550 | 21,860 | 21,860 | -490 (-2.19%) | 37,700 |
| 6 Jul 2004 | USD | 22,270 | 22,430 | 22,150 | 22,350 | 22,350 | -510 (-2.23%) | 36,900 |
| 5 Jul 2004 | USD | 22,800 | 23,070 | 22,350 | 22,860 | 22,860 | -30 (-0.13%) | 26,000 |
| 2 Jul 2004 | USD | 23,000 | 23,000 | 22,610 | 22,890 | 22,890 | -260 (-1.12%) | 15,500 |
| 1 Jul 2004 | USD | 23,280 | 23,280 | 22,830 | 23,150 | 23,150 | -100 (-0.43%) | 26,800 |
| 30 Jun 2004 | USD | 22,650 | 23,250 | 22,260 | 23,250 | 23,250 | +990 (+4.45%) | 32,700 |
| 29 Jun 2004 | USD | 22,790 | 22,790 | 22,110 | 22,260 | 22,260 | -580 (-2.54%) | 30,200 |
| 28 Jun 2004 | USD | 22,800 | 22,850 | 22,600 | 22,840 | 22,840 | +340 (+1.51%) | 9,700 |
| 25 Jun 2004 | USD | 22,790 | 22,790 | 22,350 | 22,500 | 22,500 | +190 (+0.85%) | 22,000 |
| 24 Jun 2004 | USD | 22,410 | 22,650 | 22,040 | 22,310 | 22,310 | -60 (-0.27%) | 29,600 |
| 23 Jun 2004 | USD | 22,980 | 22,980 | 22,200 | 22,370 | 22,370 | -610 (-2.65%) | 45,000 |
| 22 Jun 2004 | USD | 23,190 | 23,370 | 22,800 | 22,980 | 22,980 | -740 (-3.12%) | 30,200 |
| 21 Jun 2004 | USD | 23,410 | 23,990 | 23,410 | 23,720 | 23,720 | +320 (+1.37%) | 21,100 |
| 18 Jun 2004 | USD | 23,200 | 23,400 | 23,000 | 23,400 | 23,400 | +440 (+1.92%) | 23,000 |
| 17 Jun 2004 | USD | 23,080 | 23,300 | 22,610 | 22,960 | 22,960 | +180 (+0.79%) | 17,300 |
