| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | USD | 14.1 | 14.275 | 14.05 | 14.26 | 7.13 | +0.175 (+1.24%) | 88,800 |
| 20 Aug 2004 | USD | 14.07 | 14.09 | 13.825 | 14.085 | 7.0425 | +0.02 (+0.14%) | 263,200 |
| 19 Aug 2004 | USD | 14.05 | 14.225 | 13.975 | 14.065 | 7.0325 | +0.065 (+0.46%) | 88,400 |
| 18 Aug 2004 | USD | 14.125 | 14.125 | 13.915 | 14 | 7 | +0.02 (+0.14%) | 228,200 |
| 17 Aug 2004 | USD | 13.95 | 14.15 | 13.93 | 13.98 | 6.99 | +0.15 (+1.08%) | 148,000 |
| 16 Aug 2004 | USD | 13.75 | 14.38 | 13.75 | 13.83 | 6.915 | +0.115 (+0.84%) | 215,400 |
| 13 Aug 2004 | USD | 13.82 | 13.835 | 13.705 | 13.715 | 6.8575 | -0.07 (-0.51%) | 117,800 |
| 12 Aug 2004 | USD | 14.38 | 14.39 | 13.765 | 13.785 | 6.8925 | -0.5 (-3.50%) | 400,000 |
| 11 Aug 2004 | USD | 14.13 | 14.29 | 13.92 | 14.285 | 7.1425 | +0.04 (+0.28%) | 137,200 |
| 10 Aug 2004 | USD | 13.965 | 14.3 | 13.925 | 14.245 | 7.1225 | +0.34 (+2.45%) | 245,600 |
| 9 Aug 2004 | USD | 14.04 | 14.04 | 13.55 | 13.905 | 6.9525 | -0.085 (-0.61%) | 392,800 |
| 6 Aug 2004 | USD | 14.1 | 14.1 | 13.975 | 13.99 | 6.995 | -0.085 (-0.60%) | 273,800 |
| 5 Aug 2004 | USD | 14.1 | 14.135 | 13.89 | 14.075 | 7.0375 | +0.075 (+0.54%) | 71,600 |
| 4 Aug 2004 | USD | 14.12 | 14.12 | 13.75 | 14 | 7 | -0.06 (-0.43%) | 141,800 |
| 3 Aug 2004 | USD | 14.83 | 14.83 | 14 | 14.06 | 7.03 | -0.72 (-4.87%) | 316,000 |
| 2 Aug 2004 | USD | 14.815 | 14.815 | 14.45 | 14.78 | 7.39 | +0.01 (+0.07%) | 199,800 |
| 30 Jul 2004 | USD | 14.645 | 15.115 | 14.385 | 14.77 | 7.385 | +0.275 (+1.90%) | 229,600 |
| 29 Jul 2004 | USD | 14.5 | 14.575 | 14.205 | 14.495 | 7.2475 | +0.29 (+2.04%) | 224,000 |
| 28 Jul 2004 | USD | 14.2 | 14.345 | 13.88 | 14.205 | 7.1025 | +0.13 (+0.92%) | 314,600 |
| 27 Jul 2004 | USD | 14.45 | 14.45 | 14 | 14.075 | 7.0375 | -0.28 (-1.95%) | 201,400 |
| 26 Jul 2004 | USD | 14.68 | 14.68 | 14.165 | 14.355 | 7.1775 | -0.185 (-1.27%) | 275,600 |
| 23 Jul 2004 | USD | 15.195 | 15.195 | 14.499 | 14.54 | 7.27 | -1.205 (-7.65%) | 481,400 |
| 22 Jul 2004 | USD | 14.95 | 15.85 | 14.25 | 15.745 | 7.8725 | +0.915 (+6.17%) | 535,400 |
| 21 Jul 2004 | USD | 15.38 | 15.38 | 14.825 | 14.83 | 7.415 | -0.485 (-3.17%) | 178,200 |
| 20 Jul 2004 | USD | 15.65 | 15.73 | 15.275 | 15.315 | 7.6575 | -0.4 (-2.55%) | 256,400 |
| 19 Jul 2004 | USD | 15.795 | 15.895 | 15.565 | 15.715 | 7.8575 | +0.025 (+0.16%) | 127,600 |
| 16 Jul 2004 | USD | 15.6 | 15.93 | 15.415 | 15.69 | 7.845 | +0.015 (+0.10%) | 188,800 |
| 15 Jul 2004 | USD | 15.32 | 15.725 | 15.13 | 15.675 | 7.8375 | +0.47 (+3.09%) | 178,000 |
| 14 Jul 2004 | USD | 15.295 | 15.4 | 15.105 | 15.205 | 7.6025 | -0.005 (-0.03%) | 57,000 |
| 13 Jul 2004 | USD | 15.35 | 15.35 | 15.1 | 15.21 | 7.605 | -0.11 (-0.72%) | 123,800 |
