| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | USD | 17.65 | 17.9 | 17.55 | 17.7 | 17.7 | +0.1 (+0.57%) | 25,100 |
| 30 Jul 2004 | USD | 17.65 | 17.9 | 17.15 | 17.6 | 17.6 | +0.05 (+0.28%) | 24,000 |
| 29 Jul 2004 | USD | 17.1 | 17.55 | 17 | 17.55 | 17.55 | +0.45 (+2.63%) | 21,600 |
| 28 Jul 2004 | USD | 17 | 17.21 | 16.8 | 17.1 | 17.1 | +0.1 (+0.59%) | 64,100 |
| 27 Jul 2004 | USD | 16.95 | 17.05 | 16.57 | 17 | 17 | -0.1 (-0.58%) | 99,500 |
| 26 Jul 2004 | USD | 17.4 | 17.4 | 17 | 17.1 | 17.1 | -0.27 (-1.55%) | 50,800 |
| 23 Jul 2004 | USD | 17.55 | 17.6 | 17.36 | 17.37 | 17.37 | -0.16 (-0.91%) | 23,000 |
| 22 Jul 2004 | USD | 17.65 | 17.65 | 17.5 | 17.53 | 17.53 | -0.03 (-0.17%) | 32,800 |
| 21 Jul 2004 | USD | 17.6 | 17.7 | 17.55 | 17.56 | 17.56 | -0.09 (-0.51%) | 53,300 |
| 20 Jul 2004 | USD | 17.65 | 17.75 | 17.55 | 17.65 | 17.65 | +0.05 (+0.28%) | 26,600 |
| 19 Jul 2004 | USD | 17.55 | 17.66 | 17.55 | 17.6 | 17.6 | 0.0 (0.0%) | 13,300 |
| 16 Jul 2004 | USD | 17.65 | 17.65 | 17.55 | 17.6 | 17.6 | -0.01 (-0.06%) | 19,700 |
| 15 Jul 2004 | USD | 17.61 | 17.61 | 17.6 | 17.61 | 17.61 | +0.01 (+0.06%) | 12,500 |
| 14 Jul 2004 | USD | 17.6 | 17.7 | 17.55 | 17.6 | 17.6 | -0.15 (-0.85%) | 21,500 |
| 13 Jul 2004 | USD | 17.45 | 17.75 | 17.42 | 17.75 | 17.75 | +0.14 (+0.80%) | 30,300 |
| 12 Jul 2004 | USD | 17.78 | 17.78 | 17.61 | 17.61 | 17.61 | -0.17 (-0.96%) | 12,600 |
| 9 Jul 2004 | USD | 17.9 | 17.9 | 17.65 | 17.78 | 17.78 | -0.14 (-0.78%) | 86,300 |
| 8 Jul 2004 | USD | 17.99 | 18 | 17.9 | 17.92 | 17.92 | -0.08 (-0.44%) | 15,600 |
| 7 Jul 2004 | USD | 18.1 | 18.1 | 18 | 18 | 18 | -0.11 (-0.61%) | 14,300 |
| 6 Jul 2004 | USD | 18.18 | 18.18 | 18.1 | 18.11 | 18.11 | -0.07 (-0.39%) | 20,300 |
| 5 Jul 2004 | USD | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 17.96 | 18.18 | 17.95 | 18.18 | 18.18 | +0.22 (+1.22%) | 21,400 |
| 1 Jul 2004 | USD | 17.94 | 18.05 | 17.93 | 17.96 | 17.96 | +0.22 (+1.24%) | 35,300 |
| 30 Jun 2004 | USD | 17.75 | 17.75 | 17.74 | 17.74 | 17.74 | -0.01 (-0.06%) | 31,800 |
| 29 Jun 2004 | USD | 17.72 | 17.75 | 17.71 | 17.75 | 17.75 | +0.04 (+0.23%) | 16,500 |
| 28 Jun 2004 | USD | 17.76 | 17.98 | 17.6 | 17.71 | 17.71 | -0.09 (-0.51%) | 26,900 |
| 25 Jun 2004 | USD | 19.06 | 19.06 | 17.8 | 17.8 | 17.8 | -1.26 (-6.61%) | 75,100 |
| 24 Jun 2004 | USD | 19.13 | 19.13 | 19.06 | 19.06 | 19.06 | -0.09 (-0.47%) | 34,300 |
| 23 Jun 2004 | USD | 19.17 | 19.17 | 19.15 | 19.15 | 19.15 | -0.05 (-0.26%) | 16,000 |
| 22 Jun 2004 | USD | 19.22 | 19.23 | 19.2 | 19.2 | 19.2 | -0.05 (-0.26%) | 25,100 |
