| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | USD | 18.55 | 18.72 | 18.52 | 18.65 | 18.65 | -0.05 (-0.27%) | 24,000 |
| 9 Sep 2004 | USD | 18.8 | 18.8 | 18.58 | 18.7 | 18.7 | +0.07 (+0.38%) | 51,500 |
| 8 Sep 2004 | USD | 18.75 | 18.75 | 18.56 | 18.63 | 18.63 | -0.32 (-1.69%) | 28,700 |
| 7 Sep 2004 | USD | 18.68 | 18.98 | 18.68 | 18.95 | 18.95 | +0.64 (+3.50%) | 155,900 |
| 6 Sep 2004 | USD | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 18.65 | 18.69 | 18.02 | 18.31 | 18.31 | -1.07 (-5.52%) | 172,200 |
| 2 Sep 2004 | USD | 19.1 | 19.43 | 19.1 | 19.38 | 19.38 | +0.49 (+2.59%) | 130,400 |
| 1 Sep 2004 | USD | 18.65 | 18.9 | 18.65 | 18.89 | 18.89 | +0.19 (+1.02%) | 37,500 |
| 31 Aug 2004 | USD | 18.4 | 18.7 | 18.4 | 18.7 | 18.7 | +0.11 (+0.59%) | 33,000 |
| 30 Aug 2004 | USD | 18.68 | 18.68 | 18.49 | 18.59 | 18.59 | -0.44 (-2.31%) | 60,300 |
| 27 Aug 2004 | USD | 19.05 | 19.05 | 18.81 | 19.03 | 19.03 | +0.23 (+1.22%) | 44,000 |
| 26 Aug 2004 | USD | 18.85 | 18.93 | 18.71 | 18.8 | 18.8 | -0.45 (-2.34%) | 108,100 |
| 25 Aug 2004 | USD | 18.9 | 19.33 | 18.9 | 19.25 | 19.25 | +0.33 (+1.74%) | 114,200 |
| 24 Aug 2004 | USD | 18.95 | 19 | 18.82 | 18.92 | 18.92 | -0.17 (-0.89%) | 65,300 |
| 23 Aug 2004 | USD | 19.17 | 19.19 | 19.01 | 19.09 | 19.09 | -0.15 (-0.78%) | 59,400 |
| 20 Aug 2004 | USD | 19 | 19.24 | 19 | 19.24 | 19.24 | +0.15 (+0.79%) | 103,400 |
| 19 Aug 2004 | USD | 19.2 | 19.2 | 19 | 19.09 | 19.09 | -0.07 (-0.37%) | 106,700 |
| 18 Aug 2004 | USD | 18.77 | 19.23 | 18.74 | 19.16 | 19.16 | +0.49 (+2.62%) | 104,500 |
| 17 Aug 2004 | USD | 18.42 | 18.68 | 18.42 | 18.67 | 18.67 | +0.32 (+1.74%) | 121,600 |
| 16 Aug 2004 | USD | 18.09 | 18.42 | 18.03 | 18.35 | 18.35 | +0.36 (+2.00%) | 68,500 |
| 13 Aug 2004 | USD | 17.8 | 18.06 | 17.79 | 17.99 | 17.99 | +0.82 (+4.78%) | 72,200 |
| 12 Aug 2004 | USD | 17.22 | 17.35 | 17.15 | 17.17 | 17.17 | +0.13 (+0.76%) | 47,900 |
| 11 Aug 2004 | USD | 16.9 | 17.08 | 16.84 | 17.04 | 17.04 | +0.12 (+0.71%) | 49,200 |
| 10 Aug 2004 | USD | 16.96 | 17.01 | 16.85 | 16.92 | 16.92 | +0.01 (+0.06%) | 42,000 |
| 9 Aug 2004 | USD | 16.91 | 17.15 | 16.91 | 16.91 | 16.91 | 0.0 (0.0%) | 31,600 |
| 6 Aug 2004 | USD | 17.2 | 17.2 | 16.81 | 16.91 | 16.91 | -0.24 (-1.40%) | 46,000 |
| 5 Aug 2004 | USD | 17.45 | 17.6 | 17 | 17.15 | 17.15 | -0.55 (-3.11%) | 198,500 |
| 4 Aug 2004 | USD | 17.64 | 17.81 | 17.55 | 17.7 | 17.7 | -0.04 (-0.23%) | 45,100 |
| 3 Aug 2004 | USD | 17.72 | 17.95 | 17.65 | 17.74 | 17.74 | -0.23 (-1.28%) | 120,900 |
| 2 Aug 2004 | USD | 17.61 | 18.01 | 17.61 | 17.97 | 17.97 | +0.76 (+4.42%) | 112,900 |
