| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | USD | 16.68 | 16.68 | 16.17 | 16.42 | 16.42 | -0.08 (-0.48%) | 508,488 |
| 14 Sep 2004 | USD | 16.43 | 16.84 | 16.31 | 16.5 | 16.5 | -0.1 (-0.60%) | 705,197 |
| 13 Sep 2004 | USD | 16.67 | 16.87 | 16.32 | 16.6 | 16.6 | +0.11 (+0.67%) | 564,055 |
| 10 Sep 2004 | USD | 16.43 | 16.58 | 16.35 | 16.49 | 16.49 | -0.009 (-0.05%) | 879,083 |
| 9 Sep 2004 | USD | 16.85 | 16.86 | 16.02 | 16.499 | 16.499 | -0.391 (-2.31%) | 2,280,962 |
| 8 Sep 2004 | USD | 17.03 | 17.14 | 16.85 | 16.89 | 16.89 | -0.05 (-0.30%) | 1,945,863 |
| 7 Sep 2004 | USD | 17.06 | 17.08 | 16.9 | 16.94 | 16.94 | -0.04 (-0.24%) | 715,964 |
| 6 Sep 2004 | USD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 16.87 | 17.06 | 16.85 | 16.98 | 16.98 | +0.04 (+0.24%) | 326,210 |
| 2 Sep 2004 | USD | 16.83 | 17 | 16.81 | 16.94 | 16.94 | -0.03 (-0.18%) | 629,565 |
| 1 Sep 2004 | USD | 17.12 | 17.13 | 16.88 | 16.97 | 16.97 | +0.01 (+0.06%) | 522,033 |
| 31 Aug 2004 | USD | 17.11 | 17.29 | 16.92 | 16.96 | 16.96 | +0.03 (+0.18%) | 457,931 |
| 30 Aug 2004 | USD | 17.3 | 17.31 | 16.9 | 16.93 | 16.93 | -0.38 (-2.20%) | 417,818 |
| 27 Aug 2004 | USD | 17.3 | 17.45 | 17.1 | 17.31 | 17.31 | +0.07 (+0.41%) | 336,503 |
| 26 Aug 2004 | USD | 17.39 | 17.48 | 17.05 | 17.24 | 17.24 | -0.09 (-0.52%) | 516,720 |
| 25 Aug 2004 | USD | 17.3 | 17.37 | 17.05 | 17.33 | 17.33 | +0.22 (+1.29%) | 320,779 |
| 24 Aug 2004 | USD | 17.12 | 17.25 | 17.0686 | 17.11 | 17.11 | 0.0 (0.0%) | 427,151 |
| 23 Aug 2004 | USD | 16.89 | 17.28 | 16.89 | 17.11 | 17.11 | +0.16 (+0.94%) | 755,339 |
| 20 Aug 2004 | USD | 17.03 | 17.1 | 16.86 | 16.95 | 16.95 | +0.03 (+0.18%) | 351,016 |
| 19 Aug 2004 | USD | 17.08 | 17.08 | 16.28 | 16.92 | 16.92 | +0.02 (+0.12%) | 800,289 |
| 18 Aug 2004 | USD | 16.82 | 17.25 | 16.32 | 16.9 | 16.9 | +0.2 (+1.20%) | 604,519 |
| 17 Aug 2004 | USD | 16.37 | 17.31 | 16.37 | 16.7 | 16.7 | +0.33 (+2.02%) | 904,598 |
| 16 Aug 2004 | USD | 16.22 | 16.78 | 16.19 | 16.37 | 16.37 | +0.13 (+0.80%) | 483,457 |
| 13 Aug 2004 | USD | 16.4 | 16.82 | 16.16 | 16.24 | 16.24 | -0.2 (-1.22%) | 138,540 |
| 12 Aug 2004 | USD | 17.08 | 17.09 | 16.35 | 16.44 | 16.44 | -0.59 (-3.46%) | 408,675 |
| 11 Aug 2004 | USD | 16.33 | 17.18 | 16.231 | 17.03 | 17.03 | +0.56 (+3.40%) | 752,848 |
| 10 Aug 2004 | USD | 16.32 | 16.67 | 15.78 | 16.47 | 16.47 | +0.06 (+0.37%) | 1,186,508 |
| 9 Aug 2004 | USD | 16.65 | 16.9 | 16.33 | 16.41 | 16.41 | -0.19 (-1.14%) | 550,130 |
| 6 Aug 2004 | USD | 17.02 | 17.29 | 16.48 | 16.6 | 16.6 | -0.63 (-3.66%) | 780,857 |
| 5 Aug 2004 | USD | 17.29 | 17.5 | 17.05 | 17.23 | 17.23 | +0.12 (+0.70%) | 1,232,552 |
