| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | USD | 15.06 | 15.39 | 14.79 | 15.22 | 15.22 | -0.07 (-0.46%) | 38,009 |
| 13 Jul 2004 | USD | 15.4 | 15.44 | 15.07 | 15.29 | 15.29 | -0.12 (-0.78%) | 44,422 |
| 12 Jul 2004 | USD | 14.89 | 15.43 | 14.52 | 15.41 | 15.41 | +0.61 (+4.12%) | 73,162 |
| 9 Jul 2004 | USD | 14.39 | 14.86 | 14.37 | 14.8 | 14.8 | +0.27 (+1.86%) | 35,307 |
| 8 Jul 2004 | USD | 13.99 | 14.8 | 13.99 | 14.53 | 14.53 | +0.1 (+0.69%) | 139,077 |
| 7 Jul 2004 | USD | 14.46 | 14.65 | 14.3 | 14.43 | 14.43 | +0.04 (+0.28%) | 23,147 |
| 6 Jul 2004 | USD | 14.32 | 14.4 | 13.59 | 14.39 | 14.39 | +0.16 (+1.12%) | 37,228 |
| 5 Jul 2004 | USD | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 13.93 | 14.3 | 13.71 | 14.23 | 14.23 | +0.14 (+0.99%) | 50,827 |
| 1 Jul 2004 | USD | 13.47 | 14.23 | 13.3 | 14.09 | 14.09 | +0.88 (+6.66%) | 163,167 |
| 30 Jun 2004 | USD | 12.81 | 13.97 | 12.81 | 13.21 | 13.21 | +0.06 (+0.46%) | 477,730 |
| 29 Jun 2004 | USD | 12.87 | 13.47 | 12.87 | 13.15 | 13.15 | +0.01 (+0.08%) | 783,765 |
| 28 Jun 2004 | USD | 13.55 | 13.92 | 12.9 | 13.14 | 13.14 | -0.51 (-3.74%) | 83,326 |
| 25 Jun 2004 | USD | 14.25 | 14.25 | 13.55 | 13.65 | 13.65 | -0.3 (-2.15%) | 807,762 |
| 24 Jun 2004 | USD | 14 | 14.25 | 13.59 | 13.95 | 13.95 | -0.32 (-2.24%) | 51,795 |
| 23 Jun 2004 | USD | 14.45 | 14.48 | 14.11 | 14.27 | 14.27 | -0.13 (-0.90%) | 45,979 |
| 22 Jun 2004 | USD | 14.55 | 14.55 | 14.34 | 14.4 | 14.4 | +0.33 (+2.35%) | 66,441 |
| 21 Jun 2004 | USD | 14.41 | 14.685 | 14.07 | 14.07 | 14.07 | -0.25 (-1.75%) | 42,203 |
| 18 Jun 2004 | USD | 14.4 | 14.77 | 14.2 | 14.32 | 14.32 | -0.18 (-1.24%) | 38,712 |
| 17 Jun 2004 | USD | 14.73 | 14.81 | 14.37 | 14.5 | 14.5 | -0.11 (-0.75%) | 21,243 |
| 16 Jun 2004 | USD | 14.61 | 14.8 | 14.43 | 14.61 | 14.61 | -0.13 (-0.88%) | 15,704 |
| 15 Jun 2004 | USD | 14.27 | 14.77 | 14.26 | 14.74 | 14.74 | +0.51 (+3.58%) | 23,600 |
| 14 Jun 2004 | USD | 14.06 | 14.54 | 14.05 | 14.23 | 14.23 | -0.02 (-0.14%) | 29,635 |
| 11 Jun 2004 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 14.38 | 14.38 | 13.72 | 14.25 | 14.25 | +0.14 (+0.99%) | 31,637 |
| 9 Jun 2004 | USD | 14.98 | 15 | 13.84 | 14.11 | 14.11 | -0.89 (-5.93%) | 45,613 |
| 8 Jun 2004 | USD | 15.05 | 15.05 | 14.93 | 15 | 15 | 0.0 (0.0%) | 18,104 |
| 7 Jun 2004 | USD | 15.02 | 15.11 | 14.92 | 15 | 15 | 0.0 (0.0%) | 33,657 |
| 4 Jun 2004 | USD | 15.06 | 15.06 | 14.86 | 15 | 15 | +0.02 (+0.13%) | 33,491 |
| 3 Jun 2004 | USD | 14.92 | 15.34 | 14.79 | 14.98 | 14.98 | +0.06 (+0.40%) | 115,743 |
