| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | USD | 11.51 | 11.79 | 11.31 | 11.46 | 7.3698 | -0.24 (-2.05%) | 382,997 |
| 23 Jul 2004 | USD | 11.7801 | 11.9401 | 11.5 | 11.7 | 7.5241 | -0.3 (-2.50%) | 703,327 |
| 22 Jul 2004 | USD | 11.5799 | 11.9999 | 11.46 | 11.9999 | 7.717 | +0.31 (+2.65%) | 214,746 |
| 21 Jul 2004 | USD | 12.22 | 12.25 | 11.5501 | 11.69 | 7.5177 | -0.38 (-3.15%) | 311,778 |
| 20 Jul 2004 | USD | 11.59 | 12.09 | 11.5501 | 12.0701 | 7.7621 | +0.42 (+3.61%) | 522,169 |
| 19 Jul 2004 | USD | 11.79 | 11.79 | 11.41 | 11.6501 | 7.492 | -0.31 (-2.59%) | 739,092 |
| 16 Jul 2004 | USD | 11.99 | 12.1001 | 11.82 | 11.96 | 7.6913 | -0.1 (-0.83%) | 541,762 |
| 15 Jul 2004 | USD | 12.1001 | 12.3001 | 11.75 | 12.06 | 7.7556 | +0.02 (+0.17%) | 1,349,896 |
| 14 Jul 2004 | USD | 11.67 | 12.19 | 11.67 | 12.0401 | 7.7428 | +0.27 (+2.29%) | 1,118,045 |
| 13 Jul 2004 | USD | 11.73 | 11.8999 | 11.62 | 11.77 | 7.5691 | -0.1 (-0.84%) | 657,143 |
| 12 Jul 2004 | USD | 11.9101 | 12.0401 | 11.82 | 11.8699 | 7.6334 | +0.03 (+0.25%) | 909,364 |
| 9 Jul 2004 | USD | 11.64 | 12.05 | 11.4799 | 11.8399 | 7.6141 | +0.24 (+2.07%) | 1,208,235 |
| 8 Jul 2004 | USD | 11.15 | 11.75 | 10.6101 | 11.6 | 7.4598 | +0.44 (+3.94%) | 2,732,135 |
| 7 Jul 2004 | USD | 11.8699 | 11.8999 | 11.0001 | 11.1599 | 7.1768 | -0.23 (-2.02%) | 2,014,969 |
| 6 Jul 2004 | USD | 13 | 13.1401 | 11.1001 | 11.3901 | 7.3248 | -1.62 (-12.45%) | 4,371,883 |
| 5 Jul 2004 | USD | 13.0101 | 13.0101 | 13.0101 | 13.0101 | 8.3666 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 14.64 | 14.65 | 12.51 | 13.0101 | 8.3666 | -4.45 (-25.49%) | 9,701,490 |
| 1 Jul 2004 | USD | 17.73 | 17.73 | 17.46 | 17.46 | 11.2283 | -0.19 (-1.08%) | 1,118,978 |
| 30 Jun 2004 | USD | 17.47 | 17.7999 | 17.2499 | 17.65 | 11.3505 | +0.24 (+1.38%) | 478,318 |
| 29 Jun 2004 | USD | 17.34 | 17.5 | 17.2499 | 17.4099 | 11.1961 | +0.15 (+0.87%) | 330,904 |
| 28 Jun 2004 | USD | 17.66 | 17.66 | 17.23 | 17.26 | 11.0997 | -0.35 (-1.99%) | 469,144 |
| 25 Jun 2004 | USD | 17.2201 | 17.63 | 17.2 | 17.6101 | 11.3248 | +0.32 (+1.85%) | 755,264 |
| 24 Jun 2004 | USD | 17.2499 | 17.3 | 17.1499 | 17.29 | 11.119 | +0.16 (+0.93%) | 413,164 |
| 23 Jun 2004 | USD | 17.4 | 17.52 | 17.13 | 17.13 | 11.0161 | -0.18 (-1.04%) | 394,970 |
| 22 Jun 2004 | USD | 16.75 | 17.3799 | 16.7299 | 17.3099 | 11.1318 | +0.53 (+3.16%) | 284,565 |
| 21 Jun 2004 | USD | 17.2499 | 17.34 | 16.59 | 16.78 | 10.791 | -0.5 (-2.89%) | 390,616 |
| 18 Jun 2004 | USD | 17.86 | 18.1 | 17.14 | 17.2799 | 11.1125 | -0.66 (-3.68%) | 575,195 |
| 17 Jun 2004 | USD | 17.6699 | 17.98 | 17.46 | 17.94 | 11.537 | +0.39 (+2.22%) | 215,834 |
| 16 Jun 2004 | USD | 17.9599 | 18.08 | 17.4801 | 17.55 | 11.2862 | -0.21 (-1.18%) | 219,566 |
| 15 Jun 2004 | USD | 17.5801 | 18.0001 | 17.5 | 17.76 | 11.4212 | +0.24 (+1.37%) | 188,000 |
