| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | USD | 16.76 | 17.2 | 16.58 | 16.79 | 16.79 | +0.04 (+0.24%) | 166,353 |
| 24 Aug 2004 | USD | 17.26 | 17.3 | 16.36 | 16.75 | 16.75 | -0.1 (-0.59%) | 103,881 |
| 23 Aug 2004 | USD | 17.64 | 17.64 | 15.61 | 16.85 | 16.85 | +0.09 (+0.54%) | 102,842 |
| 20 Aug 2004 | USD | 17.37 | 17.73 | 16.1 | 16.76 | 16.76 | -0.44 (-2.56%) | 52,263 |
| 19 Aug 2004 | USD | 16.49 | 17.36 | 16.46 | 17.2 | 17.2 | +0.07 (+0.41%) | 43,789 |
| 18 Aug 2004 | USD | 16.69 | 17.13 | 16.45 | 17.13 | 17.13 | +0.5 (+3.01%) | 30,889 |
| 17 Aug 2004 | USD | 16.5 | 17.1 | 16.2 | 16.63 | 16.63 | +0.13 (+0.79%) | 116,321 |
| 16 Aug 2004 | USD | 15.75 | 16.5 | 15.75 | 16.5 | 16.5 | +0.22 (+1.35%) | 23,687 |
| 13 Aug 2004 | USD | 16.48 | 16.48 | 15.95 | 16.28 | 16.28 | +0.26 (+1.62%) | 10,420 |
| 12 Aug 2004 | USD | 16.65 | 16.65 | 16.02 | 16.02 | 16.02 | -0.63 (-3.78%) | 17,364 |
| 11 Aug 2004 | USD | 16.56 | 16.83 | 16.33 | 16.65 | 16.65 | -0.35 (-2.06%) | 37,217 |
| 10 Aug 2004 | USD | 16.38 | 17.01 | 16.15 | 17 | 17 | +0.7 (+4.29%) | 60,072 |
| 9 Aug 2004 | USD | 16.5 | 16.5 | 16.04 | 16.3 | 16.3 | +0.12 (+0.74%) | 78,862 |
| 6 Aug 2004 | USD | 15.85 | 16.66 | 15.85 | 16.18 | 16.18 | -0.05 (-0.31%) | 133,306 |
| 5 Aug 2004 | USD | 16 | 16.65 | 15.17 | 16.23 | 16.23 | +0.93 (+6.08%) | 111,593 |
| 4 Aug 2004 | USD | 15.75 | 16.28 | 15.3 | 15.3 | 15.3 | +0.78 (+5.37%) | 129,606 |
| 3 Aug 2004 | USD | 15.06 | 15.27 | 14.52 | 14.52 | 14.52 | -0.55 (-3.65%) | 45,321 |
| 2 Aug 2004 | USD | 15.26 | 15.41 | 15 | 15.07 | 15.07 | -0.25 (-1.63%) | 52,319 |
| 30 Jul 2004 | USD | 15.32 | 15.62 | 15.05 | 15.32 | 15.32 | +0.12 (+0.79%) | 33,477 |
| 29 Jul 2004 | USD | 15.4 | 15.41 | 15.06 | 15.2 | 15.2 | -0.15 (-0.98%) | 24,402 |
| 28 Jul 2004 | USD | 15.88 | 15.93 | 15.19 | 15.35 | 15.35 | -0.62 (-3.88%) | 32,998 |
| 27 Jul 2004 | USD | 15.32 | 15.98 | 15.32 | 15.97 | 15.97 | +0.25 (+1.59%) | 19,749 |
| 26 Jul 2004 | USD | 15.63 | 16 | 15.25 | 15.72 | 15.72 | -0.03 (-0.19%) | 60,568 |
| 23 Jul 2004 | USD | 15.28 | 16 | 15.28 | 15.75 | 15.75 | +0.17 (+1.09%) | 40,510 |
| 22 Jul 2004 | USD | 16.13 | 16.13 | 15.51 | 15.58 | 15.58 | -0.32 (-2.01%) | 27,966 |
| 21 Jul 2004 | USD | 15.98 | 16.06 | 15.76 | 15.9 | 15.9 | -0.09 (-0.56%) | 79,031 |
| 20 Jul 2004 | USD | 15.9 | 17 | 15.53 | 15.99 | 15.99 | +0.09 (+0.57%) | 75,479 |
| 19 Jul 2004 | USD | 16.6 | 16.6 | 15.26 | 15.9 | 15.9 | -0.4 (-2.45%) | 58,971 |
| 16 Jul 2004 | USD | 15.02 | 18 | 15.02 | 16.3 | 16.3 | +0.85 (+5.50%) | 143,115 |
| 15 Jul 2004 | USD | 14.86 | 15.48 | 14.61 | 15.45 | 15.45 | +0.23 (+1.51%) | 47,138 |
