| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | USD | 16.85 | 16.85 | 16.41 | 16.53 | 8.265 | -0.09 (-0.54%) | 6,166 |
| 13 Sep 2004 | USD | 16.84 | 16.84 | 16.5 | 16.62 | 8.31 | -0.12 (-0.72%) | 16,380 |
| 10 Sep 2004 | USD | 16.57 | 16.75 | 16.531 | 16.74 | 8.37 | +0.16 (+0.97%) | 20,300 |
| 9 Sep 2004 | USD | 16.85 | 16.9 | 16.55 | 16.58 | 8.29 | -0.17 (-1.01%) | 38,889 |
| 8 Sep 2004 | USD | 16.78 | 16.9 | 16.74 | 16.75 | 8.375 | -0.05 (-0.30%) | 3,525 |
| 7 Sep 2004 | USD | 17.69 | 17.72 | 16.8 | 16.8 | 8.4 | -0.89 (-5.03%) | 58,771 |
| 6 Sep 2004 | USD | 17.69 | 17.69 | 17.69 | 17.69 | 8.845 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 16.79 | 17.85 | 16.74 | 17.69 | 8.845 | +0.84 (+4.99%) | 12,580 |
| 2 Sep 2004 | USD | 17.62 | 17.62 | 16.18 | 16.85 | 8.425 | -0.99 (-5.55%) | 31,591 |
| 1 Sep 2004 | USD | 17.65 | 17.99 | 17.65 | 17.84 | 8.92 | -0.11 (-0.61%) | 4,100 |
| 31 Aug 2004 | USD | 17.96 | 17.97 | 17.95 | 17.95 | 8.975 | 0.0 (0.0%) | 1,540 |
| 30 Aug 2004 | USD | 18.17 | 18.24 | 17.95 | 17.95 | 8.975 | -0.11 (-0.61%) | 14,825 |
| 27 Aug 2004 | USD | 18.1 | 18.12 | 18.05 | 18.06 | 9.03 | -0.08 (-0.44%) | 6,400 |
| 26 Aug 2004 | USD | 18.68 | 18.68 | 18.1 | 18.14 | 9.07 | +0.09 (+0.50%) | 6,060 |
| 25 Aug 2004 | USD | 18.569 | 18.569 | 18.04 | 18.05 | 9.025 | -0.01 (-0.06%) | 9,255 |
| 24 Aug 2004 | USD | 18.06 | 18.2 | 18.01 | 18.06 | 9.03 | -0.01 (-0.06%) | 14,813 |
| 23 Aug 2004 | USD | 18.3 | 18.45 | 18.01 | 18.07 | 9.035 | -0.08 (-0.44%) | 11,742 |
| 20 Aug 2004 | USD | 18.1 | 18.54 | 18.1 | 18.15 | 9.075 | +0.05 (+0.28%) | 27,578 |
| 19 Aug 2004 | USD | 18 | 18.34 | 17.95 | 18.1 | 9.05 | +0.11 (+0.61%) | 22,750 |
| 18 Aug 2004 | USD | 17.92 | 18.33 | 17.88 | 17.99 | 8.995 | +0.07 (+0.39%) | 13,848 |
| 17 Aug 2004 | USD | 17.35 | 18 | 17.35 | 17.92 | 8.96 | +0.07 (+0.39%) | 12,722 |
| 16 Aug 2004 | USD | 17.63 | 18.45 | 17.55 | 17.85 | 8.925 | +0.09 (+0.51%) | 30,711 |
| 13 Aug 2004 | USD | 17.3 | 17.88 | 17.3 | 17.76 | 8.88 | +0.11 (+0.62%) | 14,420 |
| 12 Aug 2004 | USD | 17.541 | 17.65 | 17.4 | 17.65 | 8.825 | +0.23 (+1.32%) | 17,935 |
| 11 Aug 2004 | USD | 17.42 | 17.6 | 17.32 | 17.42 | 8.71 | -0.08 (-0.46%) | 19,405 |
| 10 Aug 2004 | USD | 17.43 | 17.65 | 17.3 | 17.5 | 8.75 | +0.07 (+0.40%) | 7,165 |
| 9 Aug 2004 | USD | 17.66 | 17.97 | 17.23 | 17.43 | 8.715 | -0.27 (-1.53%) | 6,278 |
| 6 Aug 2004 | USD | 17.31 | 18.15 | 16.91 | 17.7 | 8.85 | -0.11 (-0.62%) | 7,503 |
| 5 Aug 2004 | USD | 17.74 | 18.07 | 17.72 | 17.81 | 8.905 | -0.17 (-0.95%) | 14,846 |
| 4 Aug 2004 | USD | 17.9 | 18.35 | 17.33 | 17.98 | 8.99 | -0.07 (-0.39%) | 46,701 |
