| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | USD | 16.02 | 16.2 | 16.02 | 16.15 | 18.3521 | +0.05 (+0.31%) | 106,400 |
| 23 Aug 2004 | USD | 16.35 | 16.36 | 16.1 | 16.1 | 18.2953 | -0.39 (-2.37%) | 173,100 |
| 20 Aug 2004 | USD | 16 | 16.51 | 16 | 16.49 | 18.7384 | +0.49 (+3.06%) | 164,700 |
| 19 Aug 2004 | USD | 16 | 16.15 | 15.91 | 16 | 18.1816 | -0.27 (-1.66%) | 159,200 |
| 18 Aug 2004 | USD | 16.13 | 16.35 | 16.02 | 16.27 | 18.4885 | +0.04 (+0.25%) | 458,800 |
| 17 Aug 2004 | USD | 16.17 | 16.42 | 16.16 | 16.23 | 18.443 | -0.19 (-1.16%) | 70,700 |
| 16 Aug 2004 | USD | 16.08 | 16.42 | 16.02 | 16.42 | 18.6589 | +0.34 (+2.11%) | 124,200 |
| 13 Aug 2004 | USD | 15.75 | 16.19 | 15.75 | 16.08 | 18.2725 | +0.08 (+0.50%) | 105,400 |
| 12 Aug 2004 | USD | 16 | 16.17 | 16 | 16 | 18.1816 | -0.2 (-1.23%) | 97,100 |
| 11 Aug 2004 | USD | 16 | 16.26 | 15.99 | 16.2 | 18.4089 | 0.0 (0.0%) | 125,200 |
| 10 Aug 2004 | USD | 16.2 | 16.2 | 15.95 | 16.2 | 18.4089 | -0.01 (-0.06%) | 280,200 |
| 9 Aug 2004 | USD | 16.15 | 16.21 | 16 | 16.21 | 18.4203 | +0.21 (+1.31%) | 62,900 |
| 6 Aug 2004 | USD | 16.35 | 16.35 | 16 | 16 | 18.1816 | -0.12 (-0.74%) | 144,800 |
| 5 Aug 2004 | USD | 16.25 | 16.25 | 15.96 | 16.12 | 18.318 | -0.08 (-0.49%) | 85,100 |
| 4 Aug 2004 | USD | 16 | 16.3 | 15.98 | 16.2 | 18.4089 | +0.09 (+0.56%) | 125,500 |
| 3 Aug 2004 | USD | 15.95 | 16.22 | 15.95 | 16.11 | 18.3066 | +0.05 (+0.31%) | 254,300 |
| 2 Aug 2004 | USD | 15.95 | 16.1 | 15.95 | 16.06 | 18.2498 | -0.02 (-0.12%) | 174,200 |
| 30 Jul 2004 | USD | 16.05 | 16.1 | 15.95 | 16.08 | 18.2725 | +0.37 (+2.36%) | 244,000 |
| 29 Jul 2004 | USD | 15.75 | 15.96 | 15.7 | 15.71 | 17.8521 | -0.08 (-0.51%) | 125,100 |
| 28 Jul 2004 | USD | 16.07 | 16.09 | 15.71 | 15.79 | 17.943 | -0.3 (-1.86%) | 442,400 |
| 27 Jul 2004 | USD | 16.02 | 16.1 | 16.02 | 16.09 | 18.2839 | +0.03 (+0.19%) | 375,900 |
| 26 Jul 2004 | USD | 16 | 16.29 | 16 | 16.06 | 18.2498 | +0.06 (+0.38%) | 250,300 |
| 23 Jul 2004 | USD | 16 | 16.08 | 16 | 16 | 18.1816 | -0.01 (-0.06%) | 162,500 |
| 22 Jul 2004 | USD | 16.4 | 16.4 | 16.01 | 16.01 | 18.193 | -0.45 (-2.73%) | 165,100 |
| 21 Jul 2004 | USD | 16.36 | 16.59 | 16.36 | 16.46 | 18.7044 | +0.1 (+0.61%) | 393,900 |
| 20 Jul 2004 | USD | 16.16 | 16.36 | 16.15 | 16.36 | 18.5907 | +0.2 (+1.24%) | 532,000 |
| 19 Jul 2004 | USD | 16.12 | 16.23 | 16.07 | 16.16 | 18.3635 | +0.08 (+0.50%) | 490,700 |
| 16 Jul 2004 | USD | 16.02 | 16.16 | 16.02 | 16.08 | 18.2725 | +0.03 (+0.19%) | 245,700 |
| 15 Jul 2004 | USD | 15.65 | 16.1 | 15.65 | 16.05 | 18.2385 | +0.05 (+0.31%) | 397,400 |
| 14 Jul 2004 | USD | 16 | 16.24 | 16 | 16 | 18.1816 | -0.2 (-1.23%) | 206,400 |
