| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | USD | 14.64 | 14.69 | 14.53 | 14.53 | 14.53 | +0.01 (+0.07%) | 110,700 |
| 4 Aug 2004 | USD | 14.38 | 14.52 | 14.32 | 14.52 | 14.52 | -0.01 (-0.07%) | 167,300 |
| 3 Aug 2004 | USD | 14.6 | 14.65 | 14.5 | 14.53 | 14.53 | -0.11 (-0.75%) | 92,700 |
| 2 Aug 2004 | USD | 14.4 | 14.64 | 14.37 | 14.64 | 14.64 | +0.12 (+0.83%) | 256,300 |
| 30 Jul 2004 | USD | 14.49 | 14.65 | 14.45 | 14.52 | 14.52 | -0.01 (-0.07%) | 110,200 |
| 29 Jul 2004 | USD | 14.45 | 14.63 | 14.42 | 14.53 | 14.53 | -0.17 (-1.16%) | 202,200 |
| 28 Jul 2004 | USD | 14.77 | 14.8 | 14.61 | 14.7 | 14.7 | -0.3 (-2%) | 296,500 |
| 27 Jul 2004 | USD | 14.74 | 15 | 14.69 | 15 | 15 | +0.29 (+1.97%) | 218,300 |
| 26 Jul 2004 | USD | 14.8 | 14.8 | 14.65 | 14.71 | 14.71 | +0.04 (+0.27%) | 245,100 |
| 23 Jul 2004 | USD | 14.75 | 14.77 | 14.64 | 14.67 | 14.67 | -0.11 (-0.74%) | 226,100 |
| 22 Jul 2004 | USD | 14.7 | 14.84 | 14.64 | 14.78 | 14.78 | +0.1 (+0.68%) | 210,500 |
| 21 Jul 2004 | USD | 14.84 | 14.86 | 14.68 | 14.68 | 14.68 | +0.12 (+0.82%) | 270,700 |
| 20 Jul 2004 | USD | 14.38 | 14.56 | 14.29 | 14.56 | 14.56 | +0.21 (+1.46%) | 223,300 |
| 19 Jul 2004 | USD | 14.38 | 14.44 | 14.25 | 14.35 | 14.35 | +0.05 (+0.35%) | 212,600 |
| 16 Jul 2004 | USD | 14.26 | 14.41 | 14.22 | 14.3 | 14.3 | +0.45 (+3.25%) | 389,000 |
| 15 Jul 2004 | USD | 13.95 | 14.1 | 13.84 | 13.85 | 13.85 | -0.31 (-2.19%) | 409,900 |
| 14 Jul 2004 | USD | 14.15 | 14.28 | 14.08 | 14.16 | 14.16 | -0.29 (-2.01%) | 469,100 |
| 13 Jul 2004 | USD | 14.45 | 14.57 | 14.38 | 14.45 | 14.45 | -0.13 (-0.89%) | 143,300 |
| 12 Jul 2004 | USD | 14.57 | 14.63 | 14.51 | 14.58 | 14.58 | -0.26 (-1.75%) | 359,100 |
| 9 Jul 2004 | USD | 14.9 | 14.93 | 14.83 | 14.84 | 14.84 | +0.17 (+1.16%) | 143,900 |
| 8 Jul 2004 | USD | 14.67 | 14.84 | 14.63 | 14.67 | 14.67 | -0.57 (-3.74%) | 231,700 |
| 7 Jul 2004 | USD | 15.08 | 15.25 | 15.07 | 15.24 | 15.24 | +0.27 (+1.80%) | 328,500 |
| 6 Jul 2004 | USD | 15.24 | 15.24 | 14.93 | 14.97 | 14.97 | -0.07 (-0.47%) | 324,800 |
| 5 Jul 2004 | USD | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 15.04 | 15.07 | 14.95 | 15.04 | 15.04 | +0.13 (+0.87%) | 200,000 |
| 1 Jul 2004 | USD | 15.2 | 15.2 | 14.89 | 14.91 | 14.91 | -0.25 (-1.65%) | 174,500 |
| 30 Jun 2004 | USD | 15.1 | 15.19 | 15 | 15.16 | 15.16 | +0.18 (+1.20%) | 387,000 |
| 29 Jun 2004 | USD | 14.93 | 15.05 | 14.91 | 14.98 | 14.98 | +0.04 (+0.27%) | 380,000 |
| 28 Jun 2004 | USD | 14.97 | 15.15 | 14.86 | 14.94 | 14.94 | +0.04 (+0.27%) | 264,400 |
| 25 Jun 2004 | USD | 14.9 | 15.06 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 116,600 |
