| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 8.431 | 8.62 | 8.43 | 8.5 | 246.8269 | +0.03 (+0.35%) | 20,904 |
| 31 Aug 2004 | USD | 8.35 | 8.47 | 8.3 | 8.47 | 245.9558 | +0.17 (+2.05%) | 19,900 |
| 30 Aug 2004 | USD | 8.58 | 8.58 | 8 | 8.3 | 241.0192 | -0.3 (-3.49%) | 39,971 |
| 27 Aug 2004 | USD | 8.43 | 8.6 | 8.4 | 8.6 | 249.7308 | +0.2 (+2.38%) | 1,346 |
| 26 Aug 2004 | USD | 8.34 | 8.41 | 8.34 | 8.4 | 243.9231 | +0.07 (+0.84%) | 13,400 |
| 25 Aug 2004 | USD | 8.06 | 8.4 | 8.06 | 8.33 | 241.8904 | +0.05 (+0.60%) | 23,048 |
| 24 Aug 2004 | USD | 8.35 | 8.45 | 8.28 | 8.28 | 240.4385 | -0.3 (-3.50%) | 20,158 |
| 23 Aug 2004 | USD | 8.44 | 8.6 | 8.44 | 8.58 | 249.15 | +0.15 (+1.78%) | 6,300 |
| 20 Aug 2004 | USD | 8.25 | 8.58 | 8.23 | 8.43 | 244.7942 | -0.2 (-2.32%) | 13,350 |
| 19 Aug 2004 | USD | 8.64 | 8.7 | 8.45 | 8.63 | 250.6019 | +0.25 (+2.98%) | 10,900 |
| 18 Aug 2004 | USD | 8.25 | 8.49 | 8.05 | 8.38 | 243.3423 | -0.02 (-0.24%) | 8,496 |
| 17 Aug 2004 | USD | 8.48 | 8.65 | 8.25 | 8.4 | 243.9231 | -0.11 (-1.29%) | 14,600 |
| 16 Aug 2004 | USD | 8.52 | 8.63 | 8.41 | 8.51 | 247.1173 | -0.07 (-0.82%) | 13,800 |
| 13 Aug 2004 | USD | 8.73 | 8.74 | 8.56 | 8.58 | 249.15 | -0.231 (-2.62%) | 14,850 |
| 12 Aug 2004 | USD | 8.86 | 9.04 | 8.72 | 8.811 | 255.8579 | -0.139 (-1.55%) | 36,650 |
| 11 Aug 2004 | USD | 8.95 | 8.97 | 8.91 | 8.95 | 259.8942 | +0.05 (+0.56%) | 2,864 |
| 10 Aug 2004 | USD | 8.969 | 8.969 | 8.9 | 8.9 | 258.4423 | 0.0 (0.0%) | 300 |
| 9 Aug 2004 | USD | 9 | 9.07 | 8.9 | 8.9 | 258.4423 | -0.04 (-0.45%) | 8,957 |
| 6 Aug 2004 | USD | 9.13 | 9.13 | 8.94 | 8.94 | 259.6038 | -0.11 (-1.22%) | 2,500 |
| 5 Aug 2004 | USD | 8.991 | 9.08 | 8.96 | 9.05 | 262.7981 | -0.05 (-0.55%) | 7,450 |
| 4 Aug 2004 | USD | 9.05 | 9.12 | 9 | 9.1 | 264.25 | 0.0 (0.0%) | 15,000 |
| 3 Aug 2004 | USD | 9.05 | 9.19 | 8.97 | 9.1 | 264.25 | 0.0 (0.0%) | 6,900 |
| 2 Aug 2004 | USD | 9.05 | 9.1 | 8.93 | 9.1 | 264.25 | +0.039 (+0.43%) | 21,701 |
| 30 Jul 2004 | USD | 8.86 | 9.18 | 8.8 | 9.061 | 263.1175 | +0.161 (+1.81%) | 3,250 |
| 29 Jul 2004 | USD | 8.815 | 8.95 | 8.815 | 8.9 | 258.4423 | +0.099 (+1.12%) | 12,882 |
| 28 Jul 2004 | USD | 8.99 | 8.99 | 8.7 | 8.801 | 255.5675 | -0.329 (-3.60%) | 10,350 |
| 27 Jul 2004 | USD | 8.96 | 9.14 | 8.75 | 9.13 | 265.1212 | -0.03 (-0.33%) | 14,138 |
| 26 Jul 2004 | USD | 9.19 | 9.19 | 8.98 | 9.16 | 265.9923 | +0.01 (+0.11%) | 2,700 |
| 23 Jul 2004 | USD | 9.31 | 9.31 | 9.15 | 9.15 | 265.7019 | -0.151 (-1.62%) | 5,430 |
| 22 Jul 2004 | USD | 9.4 | 9.4 | 9.3 | 9.301 | 270.0867 | -0.01 (-0.11%) | 15,372 |
