| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2004 | USD | 21.5 | 21.76 | 21.3 | 21.57 | 21.57 | +0.12 (+0.56%) | 237,309 |
| 16 Jul 2004 | USD | 20.78 | 22 | 20.4 | 21.45 | 21.45 | +0.88 (+4.28%) | 1,365,896 |
| 15 Jul 2004 | USD | 20.7 | 21.19 | 20.31 | 20.57 | 20.57 | -0.26 (-1.25%) | 530,330 |
| 14 Jul 2004 | USD | 21.1 | 21.1 | 20.65 | 20.83 | 20.83 | -0.15 (-0.71%) | 288,330 |
| 13 Jul 2004 | USD | 22.2 | 22.2 | 20.6 | 20.98 | 20.98 | -1.31 (-5.88%) | 963,739 |
| 12 Jul 2004 | USD | 22.78 | 22.78 | 21.6 | 22.29 | 22.29 | -0.49 (-2.15%) | 278,400 |
| 9 Jul 2004 | USD | 22.98 | 23 | 22.7 | 22.78 | 22.78 | -0.18 (-0.78%) | 229,850 |
| 8 Jul 2004 | USD | 23.4 | 23.4 | 22.73 | 22.96 | 22.96 | -0.46 (-1.96%) | 245,660 |
| 7 Jul 2004 | USD | 23.11 | 23.46 | 23.01 | 23.42 | 23.42 | +0.23 (+0.99%) | 185,835 |
| 6 Jul 2004 | USD | 23.49 | 23.72 | 23.16 | 23.19 | 23.19 | -0.21 (-0.90%) | 328,300 |
| 5 Jul 2004 | USD | 23.45 | 23.57 | 22.9 | 23.4 | 23.4 | -0.17 (-0.72%) | 423,869 |
| 2 Jul 2004 | USD | 23.46 | 23.75 | 23.21 | 23.57 | 23.57 | +0.12 (+0.51%) | 293,030 |
| 1 Jul 2004 | USD | 22.62 | 23.5 | 22.62 | 23.45 | 23.45 | +0.57 (+2.49%) | 1,816,577 |
| 30 Jun 2004 | USD | 22.71 | 23.1 | 22.6 | 22.88 | 22.88 | -0.04 (-0.17%) | 411,814 |
| 29 Jun 2004 | USD | 22.8 | 22.93 | 22.48 | 22.92 | 22.92 | +0.06 (+0.26%) | 511,847 |
| 28 Jun 2004 | USD | 22.9 | 22.9 | 22.21 | 22.86 | 22.86 | -0.04 (-0.17%) | 76,092 |
| 25 Jun 2004 | USD | 23.3 | 23.31 | 22.81 | 22.9 | 22.9 | -0.09 (-0.39%) | 331,441 |
| 24 Jun 2004 | USD | 22.98 | 23.05 | 22.86 | 22.99 | 22.99 | 0.0 (0.0%) | 138,427 |
| 23 Jun 2004 | USD | 23.25 | 23.25 | 22.75 | 22.99 | 22.99 | -0.01 (-0.04%) | 325,584 |
| 22 Jun 2004 | USD | 22.89 | 23.05 | 22.61 | 23 | 23 | 0.0 (0.0%) | 402,000 |
| 21 Jun 2004 | USD | 22.85 | 23.19 | 22.1 | 23 | 23 | +0.14 (+0.61%) | 697,230 |
| 18 Jun 2004 | USD | 23.42 | 23.55 | 22.62 | 22.86 | 22.86 | -0.59 (-2.52%) | 215,935 |
| 17 Jun 2004 | USD | 23.98 | 24.35 | 23.4 | 23.45 | 23.45 | -0.25 (-1.05%) | 151,080 |
| 16 Jun 2004 | USD | 23.76 | 24 | 23.6 | 23.7 | 23.7 | -0.02 (-0.08%) | 575,618 |
| 15 Jun 2004 | USD | 23.56 | 24.25 | 23.5 | 23.72 | 23.72 | +0.01 (+0.04%) | 279,644 |
| 14 Jun 2004 | USD | 24.1 | 24.1 | 23.4 | 23.71 | 23.71 | -0.39 (-1.62%) | 812,480 |
| 11 Jun 2004 | USD | 24.78 | 24.8 | 24 | 24.1 | 24.1 | -0.35 (-1.43%) | 293,400 |
| 10 Jun 2004 | USD | 24.01 | 24.6 | 24 | 24.45 | 24.45 | -0.12 (-0.49%) | 360,136 |
| 9 Jun 2004 | USD | 24.8 | 24.8 | 24.5 | 24.57 | 24.57 | -0.18 (-0.73%) | 899,041 |
| 8 Jun 2004 | USD | 24.6 | 25.09 | 24.3 | 24.75 | 24.75 | -0.08 (-0.32%) | 127,800 |
