| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 9.97 | 9.97 | 9.72 | 9.82 | 9.82 | -0.16 (-1.60%) | 194,412 |
| 31 Aug 2004 | USD | 9.89 | 10.26 | 9.75 | 9.98 | 9.98 | +0.24 (+2.46%) | 553,689 |
| 30 Aug 2004 | USD | 9.85 | 9.85 | 9.65 | 9.74 | 9.74 | -0.11 (-1.12%) | 278,668 |
| 27 Aug 2004 | USD | 10.01 | 10.05 | 9.77 | 9.85 | 9.85 | -0.15 (-1.50%) | 511,200 |
| 26 Aug 2004 | USD | 9.85 | 10.05 | 9.75 | 10 | 10 | +0.14 (+1.42%) | 638,493 |
| 25 Aug 2004 | USD | 9.78 | 9.9 | 9.58 | 9.86 | 9.86 | +0.16 (+1.65%) | 458,050 |
| 24 Aug 2004 | USD | 9.7 | 9.85 | 9.45 | 9.7 | 9.7 | +0.04 (+0.41%) | 831,680 |
| 23 Aug 2004 | USD | 9.5 | 9.74 | 9.38 | 9.66 | 9.66 | +0.13 (+1.36%) | 582,332 |
| 20 Aug 2004 | USD | 9.58 | 9.6 | 9.33 | 9.53 | 9.53 | -0.05 (-0.52%) | 289,010 |
| 19 Aug 2004 | USD | 9.58 | 9.66 | 9.5 | 9.58 | 9.58 | 0.0 (0.0%) | 313,382 |
| 18 Aug 2004 | USD | 9.6 | 9.71 | 9.55 | 9.58 | 9.58 | -0.02 (-0.21%) | 315,504 |
| 17 Aug 2004 | USD | 9.58 | 9.61 | 9.51 | 9.6 | 9.6 | 0.0 (0.0%) | 208,951 |
| 16 Aug 2004 | USD | 9.5 | 9.72 | 9.5 | 9.6 | 9.6 | +0.1 (+1.05%) | 1,152,900 |
| 13 Aug 2004 | USD | 9.2 | 9.56 | 9.18 | 9.5 | 9.5 | +0.25 (+2.70%) | 513,609 |
| 12 Aug 2004 | USD | 9.4 | 9.4 | 9.2 | 9.25 | 9.25 | -0.19 (-2.01%) | 954,036 |
| 11 Aug 2004 | USD | 9.57 | 9.66 | 9.38 | 9.44 | 9.44 | -0.19 (-1.97%) | 530,812 |
| 10 Aug 2004 | USD | 9.54 | 9.66 | 9.5 | 9.63 | 9.63 | +0.12 (+1.26%) | 739,253 |
| 9 Aug 2004 | USD | 9.35 | 9.56 | 9.26 | 9.51 | 9.51 | +0.14 (+1.49%) | 1,130,285 |
| 6 Aug 2004 | USD | 9.33 | 9.4 | 9.25 | 9.37 | 9.37 | +0.05 (+0.54%) | 727,123 |
| 5 Aug 2004 | USD | 9.32 | 9.4 | 9.25 | 9.32 | 9.32 | 0.0 (0.0%) | 531,920 |
| 4 Aug 2004 | USD | 9 | 9.39 | 9 | 9.32 | 9.32 | +0.2 (+2.19%) | 2,597,030 |
| 3 Aug 2004 | USD | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.0 (0.0%) | 0 |
| 2 Aug 2004 | USD | 9.03 | 9.12 | 8.97 | 9.12 | 9.12 | +0.02 (+0.22%) | 745,536 |
| 30 Jul 2004 | USD | 9.3 | 9.4 | 9.08 | 9.1 | 9.1 | -0.11 (-1.19%) | 999,064 |
| 29 Jul 2004 | USD | 9.1 | 9.27 | 9.03 | 9.21 | 9.21 | +0.11 (+1.21%) | 2,234,185 |
| 28 Jul 2004 | USD | 8.82 | 9.11 | 8.82 | 9.1 | 9.1 | +0.26 (+2.94%) | 2,747,139 |
| 27 Jul 2004 | USD | 8.92 | 9.1 | 8.76 | 8.84 | 8.84 | -0.16 (-1.78%) | 2,839,796 |
| 26 Jul 2004 | USD | 9 | 9.12 | 8.9 | 9 | 9 | -0.06 (-0.66%) | 1,266,632 |
| 23 Jul 2004 | USD | 8.87 | 9.12 | 8.73 | 9.06 | 9.06 | +0.07 (+0.78%) | 3,556,937 |
| 22 Jul 2004 | USD | 9.51 | 9.51 | 8.82 | 8.99 | 8.99 | -0.81 (-8.27%) | 21,774,431 |
