| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 17.39 | 17.46 | 17.37 | 17.43 | 17.43 | +0.03 (+0.17%) | 63,900 |
| 27 Jul 2004 | USD | 17.45 | 17.48 | 17.39 | 17.4 | 17.4 | -0.08 (-0.46%) | 106,100 |
| 26 Jul 2004 | USD | 17.58 | 17.68 | 17.45 | 17.48 | 17.48 | -0.11 (-0.63%) | 118,200 |
| 23 Jul 2004 | USD | 17.57 | 17.73 | 17.51 | 17.59 | 17.59 | -0.02 (-0.11%) | 85,400 |
| 22 Jul 2004 | USD | 17.5 | 17.63 | 17.5 | 17.61 | 17.61 | +0.07 (+0.40%) | 90,500 |
| 21 Jul 2004 | USD | 17.66 | 17.69 | 17.54 | 17.54 | 17.54 | -0.19 (-1.07%) | 102,300 |
| 20 Jul 2004 | USD | 17.61 | 17.74 | 17.6 | 17.73 | 17.73 | +0.06 (+0.34%) | 64,800 |
| 19 Jul 2004 | USD | 17.65 | 17.7 | 17.58 | 17.67 | 17.67 | -0.01 (-0.06%) | 124,900 |
| 16 Jul 2004 | USD | 17.61 | 17.69 | 17.55 | 17.68 | 17.68 | +0.06 (+0.34%) | 62,100 |
| 15 Jul 2004 | USD | 17.56 | 17.65 | 17.54 | 17.62 | 17.62 | -0.02 (-0.11%) | 69,000 |
| 14 Jul 2004 | USD | 17.7 | 17.7 | 17.62 | 17.64 | 17.64 | -0.06 (-0.34%) | 61,000 |
| 13 Jul 2004 | USD | 17.67 | 17.79 | 17.61 | 17.7 | 17.7 | -0.09 (-0.51%) | 67,800 |
| 12 Jul 2004 | USD | 17.85 | 17.95 | 17.75 | 17.79 | 17.79 | -0.03 (-0.17%) | 92,600 |
| 9 Jul 2004 | USD | 17.8 | 17.89 | 17.75 | 17.82 | 17.82 | +0.05 (+0.28%) | 65,200 |
| 8 Jul 2004 | USD | 17.71 | 17.85 | 17.7 | 17.77 | 17.77 | +0.01 (+0.06%) | 132,600 |
| 7 Jul 2004 | USD | 17.7 | 17.8 | 17.69 | 17.76 | 17.76 | +0.02 (+0.11%) | 82,100 |
| 6 Jul 2004 | USD | 17.71 | 17.89 | 17.66 | 17.74 | 17.74 | 0.0 (0.0%) | 90,200 |
| 5 Jul 2004 | USD | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 17.48 | 17.82 | 17.48 | 17.74 | 17.74 | +0.28 (+1.60%) | 110,400 |
| 1 Jul 2004 | USD | 17.4 | 17.49 | 17.36 | 17.46 | 17.46 | +0.02 (+0.11%) | 71,700 |
| 30 Jun 2004 | USD | 17.35 | 17.48 | 17.25 | 17.44 | 17.44 | +0.14 (+0.81%) | 107,000 |
| 29 Jun 2004 | USD | 17.23 | 17.32 | 17.2 | 17.3 | 17.3 | +0.09 (+0.52%) | 97,200 |
| 28 Jun 2004 | USD | 17.31 | 17.42 | 17.21 | 17.21 | 17.21 | -0.09 (-0.52%) | 77,000 |
| 25 Jun 2004 | USD | 17.3 | 17.44 | 17.3 | 17.3 | 17.3 | -0.05 (-0.29%) | 114,700 |
| 24 Jun 2004 | USD | 17.23 | 17.5 | 17.23 | 17.35 | 17.35 | +0.13 (+0.75%) | 168,900 |
| 23 Jun 2004 | USD | 17.2 | 17.25 | 17.18 | 17.22 | 17.22 | -0.02 (-0.12%) | 147,200 |
| 22 Jun 2004 | USD | 17.26 | 17.34 | 17.19 | 17.24 | 17.24 | -0.07 (-0.40%) | 127,200 |
| 21 Jun 2004 | USD | 17.35 | 17.35 | 17.23 | 17.31 | 17.31 | +0.04 (+0.23%) | 115,700 |
| 18 Jun 2004 | USD | 17.28 | 17.32 | 17.22 | 17.27 | 17.27 | 0.0 (0.0%) | 73,100 |
| 17 Jun 2004 | USD | 17.19 | 17.34 | 17.15 | 17.27 | 17.27 | +0.07 (+0.41%) | 83,700 |
