| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 19.19 | 19.2 | 18.96 | 19.07 | 19.07 | -0.13 (-0.68%) | 350,400 |
| 7 Sep 2004 | USD | 19.18 | 19.2 | 19 | 19.2 | 19.2 | +0.12 (+0.63%) | 264,700 |
| 6 Sep 2004 | USD | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 19.05 | 19.12 | 18.95 | 19.08 | 19.08 | +0.18 (+0.95%) | 228,000 |
| 2 Sep 2004 | USD | 19.14 | 19.14 | 18.86 | 18.9 | 18.9 | -0.21 (-1.10%) | 306,100 |
| 1 Sep 2004 | USD | 19.09 | 19.14 | 19.03 | 19.11 | 19.11 | +0.08 (+0.42%) | 288,600 |
| 31 Aug 2004 | USD | 19.09 | 19.1 | 19.01 | 19.03 | 19.03 | -0.04 (-0.21%) | 279,100 |
| 30 Aug 2004 | USD | 19 | 19.09 | 18.97 | 19.07 | 19.07 | +0.07 (+0.37%) | 206,700 |
| 27 Aug 2004 | USD | 19.04 | 19.04 | 18.95 | 19 | 19 | 0.0 (0.0%) | 172,300 |
| 26 Aug 2004 | USD | 18.93 | 19.03 | 18.82 | 19 | 19 | +0.07 (+0.37%) | 320,800 |
| 25 Aug 2004 | USD | 18.97 | 19.1 | 18.9 | 18.93 | 18.93 | -0.04 (-0.21%) | 308,800 |
| 24 Aug 2004 | USD | 18.9 | 18.98 | 18.77 | 18.97 | 18.97 | -0.02 (-0.11%) | 438,000 |
| 23 Aug 2004 | USD | 18.78 | 18.99 | 18.74 | 18.99 | 18.99 | +0.13 (+0.69%) | 335,100 |
| 20 Aug 2004 | USD | 18.87 | 18.95 | 18.83 | 18.86 | 18.86 | -0.01 (-0.05%) | 239,700 |
| 19 Aug 2004 | USD | 18.83 | 18.92 | 18.75 | 18.87 | 18.87 | +0.08 (+0.43%) | 281,700 |
| 18 Aug 2004 | USD | 18.79 | 18.82 | 18.73 | 18.79 | 18.79 | +0.06 (+0.32%) | 302,700 |
| 17 Aug 2004 | USD | 18.82 | 18.82 | 18.68 | 18.73 | 18.73 | +0.03 (+0.16%) | 263,000 |
| 16 Aug 2004 | USD | 18.73 | 18.76 | 18.7 | 18.7 | 18.7 | -0.03 (-0.16%) | 193,600 |
| 13 Aug 2004 | USD | 18.74 | 18.79 | 18.71 | 18.73 | 18.73 | -0.01 (-0.05%) | 191,200 |
| 12 Aug 2004 | USD | 18.75 | 18.75 | 18.67 | 18.74 | 18.74 | -0.01 (-0.05%) | 243,200 |
| 11 Aug 2004 | USD | 18.73 | 18.87 | 18.67 | 18.75 | 18.75 | +0.05 (+0.27%) | 193,200 |
| 10 Aug 2004 | USD | 18.65 | 18.75 | 18.6 | 18.7 | 18.7 | +0.07 (+0.38%) | 187,600 |
| 9 Aug 2004 | USD | 18.7 | 18.7 | 18.61 | 18.63 | 18.63 | -0.18 (-0.96%) | 172,800 |
| 6 Aug 2004 | USD | 18.69 | 18.85 | 18.65 | 18.81 | 18.81 | +0.12 (+0.64%) | 233,500 |
| 5 Aug 2004 | USD | 18.63 | 18.69 | 18.62 | 18.69 | 18.69 | +0.05 (+0.27%) | 187,400 |
| 4 Aug 2004 | USD | 18.63 | 18.68 | 18.6 | 18.64 | 18.64 | +0.03 (+0.16%) | 329,900 |
| 3 Aug 2004 | USD | 18.53 | 18.64 | 18.53 | 18.61 | 18.61 | +0.07 (+0.38%) | 217,600 |
| 2 Aug 2004 | USD | 18.53 | 18.55 | 18.47 | 18.54 | 18.54 | +0.01 (+0.05%) | 180,900 |
| 30 Jul 2004 | USD | 18.48 | 18.55 | 18.46 | 18.53 | 18.53 | +0.05 (+0.27%) | 193,200 |
| 29 Jul 2004 | USD | 18.57 | 18.59 | 18.46 | 18.48 | 18.48 | -0.08 (-0.43%) | 180,800 |
