| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | USD | 19.03 | 19.08 | 18.9 | 18.9 | 6.3 | -0.15 (-0.79%) | 268,800 |
| 15 Jul 2004 | USD | 19.03 | 19.05 | 18.91 | 19.05 | 6.35 | -0.05 (-0.26%) | 312,900 |
| 14 Jul 2004 | USD | 19.02 | 19.12 | 18.97 | 19.1 | 6.3667 | +0.04 (+0.21%) | 303,600 |
| 13 Jul 2004 | USD | 18.85 | 19.06 | 18.78 | 19.06 | 6.3533 | +0.15 (+0.79%) | 578,100 |
| 12 Jul 2004 | USD | 19 | 19.05 | 18.91 | 18.91 | 6.3033 | -0.09 (-0.47%) | 176,700 |
| 9 Jul 2004 | USD | 19.05 | 19.07 | 19 | 19 | 6.3333 | -0.05 (-0.26%) | 226,500 |
| 8 Jul 2004 | USD | 19.09 | 19.09 | 19.01 | 19.05 | 6.35 | 0.0 (0.0%) | 190,500 |
| 7 Jul 2004 | USD | 19.02 | 19.05 | 19 | 19.05 | 6.35 | -0.04 (-0.21%) | 181,200 |
| 6 Jul 2004 | USD | 19.06 | 19.1 | 19 | 19.09 | 6.3633 | -0.06 (-0.31%) | 137,100 |
| 5 Jul 2004 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 6.3833 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 19.05 | 19.15 | 18.8 | 19.15 | 6.3833 | +0.05 (+0.26%) | 246,600 |
| 1 Jul 2004 | USD | 19.05 | 19.15 | 19 | 19.1 | 6.3667 | 0.0 (0.0%) | 380,100 |
| 30 Jun 2004 | USD | 19.05 | 19.2 | 19.04 | 19.1 | 6.3667 | 0.0 (0.0%) | 552,600 |
| 29 Jun 2004 | USD | 19 | 19.1 | 19 | 19.1 | 6.3667 | +0.1 (+0.53%) | 608,700 |
| 28 Jun 2004 | USD | 18.75 | 19.07 | 18.65 | 19 | 6.3333 | 0.0 (0.0%) | 1,184,400 |
| 25 Jun 2004 | USD | 19 | 19.05 | 18.75 | 19 | 6.3333 | 0.0 (0.0%) | 809,100 |
| 24 Jun 2004 | USD | 18.8 | 19.05 | 18.75 | 19 | 6.3333 | +0.11 (+0.58%) | 857,700 |
| 23 Jun 2004 | USD | 18.85 | 18.89 | 18.47 | 18.89 | 6.2967 | -0.17 (-0.89%) | 1,033,500 |
| 22 Jun 2004 | USD | 18.99 | 19.09 | 18.9 | 19.06 | 6.3533 | -0.03 (-0.16%) | 1,125,900 |
| 21 Jun 2004 | USD | 18.99 | 19.1 | 18.9 | 19.09 | 6.3633 | +0.06 (+0.32%) | 508,500 |
| 18 Jun 2004 | USD | 19.05 | 19.19 | 19 | 19.03 | 6.3433 | -0.02 (-0.10%) | 708,300 |
| 17 Jun 2004 | USD | 19.06 | 19.1 | 18.8 | 19.05 | 6.35 | +0.05 (+0.26%) | 1,390,200 |
| 16 Jun 2004 | USD | 18.75 | 19.1 | 18.75 | 19 | 6.3333 | +0.25 (+1.33%) | 2,810,100 |
| 15 Jun 2004 | USD | 18.21 | 18.75 | 18.21 | 18.75 | 6.25 | +0.55 (+3.02%) | 2,499,600 |
| 14 Jun 2004 | USD | 18.25 | 18.38 | 18.16 | 18.2 | 6.0667 | -0.15 (-0.82%) | 2,313,600 |
| 11 Jun 2004 | USD | 18.35 | 18.35 | 18.35 | 18.35 | 6.1167 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 19 | 19.01 | 18.1 | 18.35 | 6.1167 | 0.0 (0.0%) | 35,097,599 |
