| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 15.16 | 15.19 | 15.1 | 15.1 | 15.1 | -0.02 (-0.13%) | 156,900 |
| 27 Jul 2004 | USD | 15.2 | 15.2 | 15.1 | 15.12 | 15.12 | -0.03 (-0.20%) | 203,900 |
| 26 Jul 2004 | USD | 15.22 | 15.25 | 15.15 | 15.15 | 15.15 | -0.05 (-0.33%) | 154,300 |
| 23 Jul 2004 | USD | 15.17 | 15.24 | 15.15 | 15.2 | 15.2 | 0.0 (0.0%) | 171,300 |
| 22 Jul 2004 | USD | 15.23 | 15.25 | 15.16 | 15.2 | 15.2 | +0.01 (+0.07%) | 166,000 |
| 21 Jul 2004 | USD | 15.17 | 15.23 | 15.11 | 15.19 | 15.19 | +0.02 (+0.13%) | 203,500 |
| 20 Jul 2004 | USD | 15.19 | 15.23 | 15.12 | 15.17 | 15.17 | -0.01 (-0.07%) | 228,400 |
| 19 Jul 2004 | USD | 15.15 | 15.2 | 15.1 | 15.18 | 15.18 | +0.03 (+0.20%) | 217,700 |
| 16 Jul 2004 | USD | 15.14 | 15.2 | 15.08 | 15.15 | 15.15 | +0.07 (+0.46%) | 221,800 |
| 15 Jul 2004 | USD | 14.97 | 15.09 | 14.97 | 15.08 | 15.08 | +0.08 (+0.53%) | 204,000 |
| 14 Jul 2004 | USD | 14.96 | 15.07 | 14.92 | 15 | 15 | +0.05 (+0.33%) | 183,900 |
| 13 Jul 2004 | USD | 15 | 15 | 14.92 | 14.95 | 14.95 | -0.14 (-0.93%) | 200,300 |
| 12 Jul 2004 | USD | 14.99 | 15.09 | 14.96 | 15.09 | 15.09 | +0.11 (+0.73%) | 203,200 |
| 9 Jul 2004 | USD | 15 | 15.01 | 14.95 | 14.98 | 14.98 | 0.0 (0.0%) | 171,400 |
| 8 Jul 2004 | USD | 15.11 | 15.11 | 14.93 | 14.98 | 14.98 | -0.12 (-0.79%) | 243,200 |
| 7 Jul 2004 | USD | 15.2 | 15.2 | 15.07 | 15.1 | 15.1 | -0.07 (-0.46%) | 255,600 |
| 6 Jul 2004 | USD | 15.2 | 15.2 | 15.08 | 15.17 | 15.17 | -0.02 (-0.13%) | 296,700 |
| 5 Jul 2004 | USD | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 15 | 15.19 | 15 | 15.19 | 15.19 | +0.2 (+1.33%) | 229,500 |
| 1 Jul 2004 | USD | 14.97 | 15 | 14.9 | 14.99 | 14.99 | +0.05 (+0.33%) | 210,600 |
| 30 Jun 2004 | USD | 14.96 | 14.99 | 14.88 | 14.94 | 14.94 | -0.04 (-0.27%) | 190,100 |
| 29 Jun 2004 | USD | 14.9 | 14.98 | 14.86 | 14.98 | 14.98 | +0.08 (+0.54%) | 172,300 |
| 28 Jun 2004 | USD | 14.94 | 14.95 | 14.89 | 14.9 | 14.9 | +0.03 (+0.20%) | 136,300 |
| 25 Jun 2004 | USD | 14.95 | 14.95 | 14.86 | 14.87 | 14.87 | -0.03 (-0.20%) | 127,900 |
| 24 Jun 2004 | USD | 14.9 | 14.95 | 14.87 | 14.9 | 14.9 | +0.03 (+0.20%) | 219,500 |
| 23 Jun 2004 | USD | 14.86 | 14.92 | 14.83 | 14.87 | 14.87 | +0.05 (+0.34%) | 163,600 |
| 22 Jun 2004 | USD | 14.85 | 14.9 | 14.79 | 14.82 | 14.82 | 0.0 (0.0%) | 143,100 |
| 21 Jun 2004 | USD | 14.85 | 14.89 | 14.82 | 14.82 | 14.82 | -0.01 (-0.07%) | 165,200 |
| 18 Jun 2004 | USD | 14.92 | 14.92 | 14.78 | 14.83 | 14.83 | -0.07 (-0.47%) | 142,700 |
| 17 Jun 2004 | USD | 14.79 | 14.95 | 14.79 | 14.9 | 14.9 | +0.05 (+0.34%) | 174,900 |
