| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | USD | 13 | 13 | 12.74 | 12.76 | 12.76 | -0.23 (-1.77%) | 330,671 |
| 4 Aug 2004 | USD | 12.7 | 13.18 | 12.6 | 12.99 | 12.99 | +0.15 (+1.17%) | 817,651 |
| 3 Aug 2004 | USD | 12.13 | 13.2 | 12.05 | 12.84 | 12.84 | +0.53 (+4.31%) | 941,356 |
| 2 Aug 2004 | USD | 12.5 | 12.54 | 12.23 | 12.31 | 12.31 | -0.36 (-2.84%) | 404,200 |
| 30 Jul 2004 | USD | 13.2 | 13.38 | 12.64 | 12.67 | 12.67 | -0.45 (-3.43%) | 1,075,741 |
| 29 Jul 2004 | USD | 12 | 13.12 | 11.9 | 13.12 | 13.12 | +1.19 (+9.97%) | 1,411,303 |
| 28 Jul 2004 | USD | 12.06 | 12.06 | 11.7 | 11.93 | 11.93 | +0.38 (+3.29%) | 326,921 |
| 27 Jul 2004 | USD | 11.7 | 11.86 | 11.46 | 11.55 | 11.55 | -0.24 (-2.04%) | 323,199 |
| 26 Jul 2004 | USD | 12.32 | 12.46 | 11.71 | 11.79 | 11.79 | -0.77 (-6.13%) | 541,989 |
| 23 Jul 2004 | USD | 12.9 | 12.9 | 12.12 | 12.56 | 12.56 | -0.47 (-3.61%) | 560,082 |
| 22 Jul 2004 | USD | 12.78 | 13.03 | 12.58 | 13.03 | 13.03 | +0.22 (+1.72%) | 881,797 |
| 21 Jul 2004 | USD | 12.92 | 13 | 12.71 | 12.81 | 12.81 | -0.11 (-0.85%) | 318,482 |
| 20 Jul 2004 | USD | 13.23 | 13.28 | 12.91 | 12.92 | 12.92 | -0.31 (-2.34%) | 454,722 |
| 19 Jul 2004 | USD | 13.22 | 13.35 | 13 | 13.23 | 13.23 | +0.14 (+1.07%) | 795,891 |
| 16 Jul 2004 | USD | 12.8 | 13.1 | 12.62 | 13.09 | 13.09 | +0.47 (+3.72%) | 1,170,263 |
| 15 Jul 2004 | USD | 12.7 | 12.98 | 12.48 | 12.62 | 12.62 | -0.18 (-1.41%) | 543,100 |
| 14 Jul 2004 | USD | 13.14 | 13.14 | 12.28 | 12.8 | 12.8 | -0.3 (-2.29%) | 791,466 |
| 13 Jul 2004 | USD | 13.2 | 13.45 | 12.82 | 13.1 | 13.1 | -0.35 (-2.60%) | 836,006 |
| 12 Jul 2004 | USD | 14.75 | 14.75 | 13.45 | 13.45 | 13.45 | -1.49 (-9.97%) | 1,318,604 |
| 9 Jul 2004 | USD | 15.05 | 15.4 | 14.86 | 14.94 | 14.94 | -0.18 (-1.19%) | 1,504,338 |
| 8 Jul 2004 | USD | 15.75 | 15.75 | 15.08 | 15.12 | 15.12 | -0.63 (-4%) | 416,641 |
| 7 Jul 2004 | USD | 15.79 | 15.8 | 15.53 | 15.75 | 15.75 | -0.14 (-0.88%) | 237,895 |
| 6 Jul 2004 | USD | 15.6 | 16.21 | 15.53 | 15.89 | 15.89 | -0.08 (-0.50%) | 448,626 |
| 5 Jul 2004 | USD | 16.28 | 16.98 | 15.93 | 15.97 | 15.97 | -1.73 (-9.77%) | 1,051,946 |
| 2 Jul 2004 | USD | 17.88 | 18.89 | 17.55 | 17.7 | 17.7 | -0.1 (-0.56%) | 172,104 |
| 1 Jul 2004 | USD | 17.75 | 18.29 | 17.43 | 17.8 | 17.8 | +0.41 (+2.36%) | 230,707 |
| 30 Jun 2004 | USD | 17.64 | 17.9 | 17.3 | 17.39 | 17.39 | 0.0 (0.0%) | 119,920 |
| 29 Jun 2004 | USD | 17.3 | 17.85 | 17.05 | 17.39 | 17.39 | -0.12 (-0.69%) | 163,190 |
| 28 Jun 2004 | USD | 18.01 | 18.18 | 17.23 | 17.51 | 17.51 | -0.82 (-4.47%) | 228,307 |
| 25 Jun 2004 | USD | 19.5 | 19.76 | 18.15 | 18.33 | 18.33 | -0.99 (-5.12%) | 522,060 |
