| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | USD | 18.2 | 18.76 | 18 | 18.61 | 7.444 | +0.56 (+3.10%) | 1,141,500 |
| 26 Aug 2004 | USD | 18.15 | 18.23 | 17.81 | 18.05 | 7.22 | 0.0 (0.0%) | 1,089,900 |
| 25 Aug 2004 | USD | 18.33 | 18.39 | 18.006 | 18.05 | 7.22 | -0.28 (-1.53%) | 1,219,800 |
| 24 Aug 2004 | USD | 18.04 | 18.47 | 18.04 | 18.33 | 7.332 | +0.33 (+1.83%) | 1,127,800 |
| 23 Aug 2004 | USD | 17.92 | 18.25 | 17.85 | 18 | 7.2 | +0.08 (+0.45%) | 1,518,800 |
| 20 Aug 2004 | USD | 16.99 | 17.92 | 16.97 | 17.92 | 7.168 | +0.86 (+5.04%) | 2,002,300 |
| 19 Aug 2004 | USD | 17.31 | 17.44 | 17.02 | 17.06 | 6.824 | -0.25 (-1.44%) | 906,400 |
| 18 Aug 2004 | USD | 16.95 | 17.6 | 16.8 | 17.31 | 6.924 | +0.39 (+2.30%) | 1,251,000 |
| 17 Aug 2004 | USD | 16.56 | 17.05 | 16.56 | 16.92 | 6.768 | +0.36 (+2.17%) | 1,845,900 |
| 16 Aug 2004 | USD | 16.15 | 16.6 | 16.01 | 16.56 | 6.624 | +0.55 (+3.44%) | 1,507,800 |
| 13 Aug 2004 | USD | 16.09 | 16.19 | 15.84 | 16.01 | 6.404 | -0.07 (-0.44%) | 1,117,900 |
| 12 Aug 2004 | USD | 16.41 | 16.5 | 15.95 | 16.08 | 6.432 | -0.33 (-2.01%) | 950,800 |
| 11 Aug 2004 | USD | 16.35 | 16.7 | 16.15 | 16.41 | 6.564 | -0.16 (-0.97%) | 1,178,800 |
| 10 Aug 2004 | USD | 16.35 | 16.59 | 16.18 | 16.57 | 6.628 | +0.22 (+1.35%) | 1,748,200 |
| 9 Aug 2004 | USD | 16.7 | 16.94 | 16.1 | 16.35 | 6.54 | -0.4 (-2.39%) | 1,123,600 |
| 6 Aug 2004 | USD | 16.1 | 16.94 | 16.1 | 16.75 | 6.7 | +0.66 (+4.10%) | 2,396,100 |
| 5 Aug 2004 | USD | 16.11 | 16.45 | 16.09 | 16.09 | 6.436 | -0.01 (-0.06%) | 1,363,200 |
| 4 Aug 2004 | USD | 15.9 | 16.19 | 15.02 | 16.1 | 6.44 | -0.56 (-3.36%) | 3,819,500 |
| 3 Aug 2004 | USD | 16.38 | 16.73 | 16.26 | 16.66 | 6.664 | +0.38 (+2.33%) | 1,294,500 |
| 2 Aug 2004 | USD | 16.5 | 16.5 | 16.05 | 16.28 | 6.512 | -0.17 (-1.03%) | 1,823,400 |
| 30 Jul 2004 | USD | 16.25 | 16.65 | 16.1 | 16.45 | 6.58 | +0.42 (+2.62%) | 994,300 |
| 29 Jul 2004 | USD | 15.98 | 16.21 | 15.9 | 16.03 | 6.412 | +0.14 (+0.88%) | 1,603,700 |
| 28 Jul 2004 | USD | 16.15 | 16.49 | 15.88 | 15.89 | 6.356 | -0.9 (-5.36%) | 3,178,600 |
| 27 Jul 2004 | USD | 16.5 | 16.95 | 16.41 | 16.79 | 6.716 | +0.3 (+1.82%) | 930,000 |
| 26 Jul 2004 | USD | 16.6 | 16.95 | 16.49 | 16.49 | 6.596 | -0.18 (-1.08%) | 1,074,900 |
| 23 Jul 2004 | USD | 16.8 | 16.99 | 16.51 | 16.67 | 6.668 | -0.28 (-1.65%) | 936,400 |
| 22 Jul 2004 | USD | 16.95 | 17 | 16.7 | 16.95 | 6.78 | -0.03 (-0.18%) | 1,404,800 |
| 21 Jul 2004 | USD | 17.6 | 17.85 | 16.85 | 16.98 | 6.792 | -0.62 (-3.52%) | 1,491,200 |
| 20 Jul 2004 | USD | 16.8 | 17.69 | 16.7 | 17.6 | 7.04 | +0.73 (+4.33%) | 1,887,700 |
| 19 Jul 2004 | USD | 17.2 | 17.21 | 16.48 | 16.87 | 6.748 | -0.33 (-1.92%) | 2,104,300 |
