| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | USD | 15.385 | 15.385 | 15.1 | 15.32 | 7.66 | -0.035 (-0.23%) | 374,600 |
| 9 Jul 2004 | USD | 15.115 | 15.5 | 15.025 | 15.355 | 7.6775 | +0.27 (+1.79%) | 185,800 |
| 8 Jul 2004 | USD | 14.72 | 15.125 | 14.7 | 15.085 | 7.5425 | +0.385 (+2.62%) | 397,200 |
| 7 Jul 2004 | USD | 14.075 | 14.7 | 14.075 | 14.7 | 7.35 | +0.52 (+3.67%) | 246,000 |
| 6 Jul 2004 | USD | 14 | 14.24 | 13.605 | 14.18 | 7.09 | +0.21 (+1.50%) | 178,800 |
| 5 Jul 2004 | USD | 13.97 | 13.97 | 13.97 | 13.97 | 6.985 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 14.06 | 14.315 | 13.86 | 13.97 | 6.985 | +0.05 (+0.36%) | 201,600 |
| 1 Jul 2004 | USD | 14.165 | 14.17 | 13.76 | 13.92 | 6.96 | +0.095 (+0.69%) | 165,800 |
| 30 Jun 2004 | USD | 14.165 | 14.17 | 13.825 | 13.825 | 6.9125 | -0.22 (-1.57%) | 115,000 |
| 29 Jun 2004 | USD | 14.05 | 14.225 | 13.91 | 14.045 | 7.0225 | +0.2 (+1.44%) | 259,200 |
| 28 Jun 2004 | USD | 14.34 | 14.34 | 13.665 | 13.845 | 6.9225 | -0.31 (-2.19%) | 191,200 |
| 25 Jun 2004 | USD | 14.05 | 14.4 | 13.655 | 14.155 | 7.0775 | +0.175 (+1.25%) | 1,127,600 |
| 24 Jun 2004 | USD | 13 | 14.06 | 12.75 | 13.98 | 6.99 | +0.98 (+7.54%) | 1,029,600 |
| 23 Jun 2004 | USD | 12.885 | 13.12 | 12.75 | 13 | 6.5 | +0.036 (+0.28%) | 144,600 |
| 22 Jun 2004 | USD | 13.62 | 13.62 | 12.95 | 12.964 | 6.482 | -0.506 (-3.76%) | 288,400 |
| 21 Jun 2004 | USD | 13.33 | 13.625 | 13.195 | 13.47 | 6.735 | +0.115 (+0.86%) | 523,600 |
| 18 Jun 2004 | USD | 13.575 | 13.575 | 13.125 | 13.355 | 6.6775 | -0.085 (-0.63%) | 177,400 |
| 17 Jun 2004 | USD | 13.5 | 13.625 | 13.355 | 13.44 | 6.72 | -0.08 (-0.59%) | 121,200 |
| 16 Jun 2004 | USD | 13.8 | 13.9 | 13.12 | 13.52 | 6.76 | -0.335 (-2.42%) | 272,800 |
| 15 Jun 2004 | USD | 13.8 | 14.25 | 13.75 | 13.855 | 6.9275 | +0.075 (+0.54%) | 228,400 |
| 14 Jun 2004 | USD | 14.2 | 14.2 | 13.78 | 13.78 | 6.89 | -0.32 (-2.27%) | 411,600 |
| 11 Jun 2004 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 7.05 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 14.3 | 14.3 | 13.925 | 14.1 | 7.05 | +0.04 (+0.28%) | 106,400 |
| 9 Jun 2004 | USD | 14.375 | 14.44 | 13.93 | 14.06 | 7.03 | -0.34 (-2.36%) | 143,000 |
| 8 Jun 2004 | USD | 14.55 | 14.55 | 14.15 | 14.4 | 7.2 | -0.075 (-0.52%) | 108,800 |
| 7 Jun 2004 | USD | 14.775 | 14.775 | 13.85 | 14.475 | 7.2375 | -0.12 (-0.82%) | 411,600 |
| 4 Jun 2004 | USD | 14.795 | 14.875 | 14.565 | 14.595 | 7.2975 | -0.06 (-0.41%) | 89,800 |
| 3 Jun 2004 | USD | 14.75 | 14.75 | 14.309 | 14.655 | 7.3275 | -0.07 (-0.48%) | 100,200 |
| 2 Jun 2004 | USD | 14.875 | 14.9 | 14.725 | 14.725 | 7.3625 | -0.12 (-0.81%) | 144,600 |
| 1 Jun 2004 | USD | 15.015 | 15.11 | 14.845 | 14.845 | 7.4225 | -0.055 (-0.37%) | 113,000 |
