| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | USD | 17.64 | 17.9 | 17.2 | 17.2 | 6.88 | -0.43 (-2.44%) | 1,402,100 |
| 15 Jul 2004 | USD | 17.56 | 17.9 | 17.5 | 17.63 | 7.052 | +0.07 (+0.40%) | 693,400 |
| 14 Jul 2004 | USD | 17.59 | 17.74 | 17.12 | 17.56 | 7.024 | -0.03 (-0.17%) | 1,083,200 |
| 13 Jul 2004 | USD | 18.05 | 18.07 | 17.31 | 17.59 | 7.036 | -0.66 (-3.62%) | 2,116,000 |
| 12 Jul 2004 | USD | 17.83 | 18.31 | 17.6 | 18.25 | 7.3 | +0.09 (+0.50%) | 1,325,200 |
| 9 Jul 2004 | USD | 18.5 | 18.67 | 18.05 | 18.16 | 7.264 | -0.01 (-0.06%) | 1,108,300 |
| 8 Jul 2004 | USD | 18.9 | 18.97 | 18.17 | 18.17 | 7.268 | -0.74 (-3.91%) | 1,745,300 |
| 7 Jul 2004 | USD | 18.8 | 19.45 | 18.67 | 18.91 | 7.564 | +0.01 (+0.05%) | 1,071,700 |
| 6 Jul 2004 | USD | 19.9 | 19.9 | 18.54 | 18.9 | 7.56 | +5.92 (+45.61%) | 1,543,600 |
| 5 Jul 2004 | USD | 12.98 | 12.98 | 12.98 | 12.98 | 5.192 | -6.91 (-34.74%) | 0 |
| 2 Jul 2004 | USD | 19.5 | 20.06 | 19.5 | 19.89 | 7.956 | +0.4 (+2.05%) | 1,303,200 |
| 1 Jul 2004 | USD | 19.82 | 19.84 | 19.35 | 19.49 | 7.796 | -0.3 (-1.52%) | 1,308,700 |
| 30 Jun 2004 | USD | 19.39 | 20.1 | 19.3 | 19.79 | 7.916 | +0.41 (+2.12%) | 1,455,000 |
| 29 Jun 2004 | USD | 19.85 | 19.86 | 19.28 | 19.38 | 7.752 | -0.69 (-3.44%) | 2,011,300 |
| 28 Jun 2004 | USD | 20.66 | 20.93 | 19.99 | 20.07 | 8.028 | -1.01 (-4.79%) | 1,775,200 |
| 25 Jun 2004 | USD | 20.66 | 21.11 | 20.62 | 21.08 | 8.432 | +0.43 (+2.08%) | 2,883,900 |
| 24 Jun 2004 | USD | 20.47 | 20.85 | 20.35 | 20.65 | 8.26 | +0.23 (+1.13%) | 1,106,100 |
| 23 Jun 2004 | USD | 20 | 20.5 | 19.9 | 20.42 | 8.168 | +0.42 (+2.10%) | 900,300 |
| 22 Jun 2004 | USD | 20.02 | 20.14 | 19.65 | 20 | 8 | 0.0 (0.0%) | 1,740,300 |
| 21 Jun 2004 | USD | 20.2 | 20.32 | 20 | 20 | 8 | -0.1 (-0.50%) | 1,625,700 |
| 18 Jun 2004 | USD | 20.25 | 20.3 | 19.95 | 20.1 | 8.04 | -0.15 (-0.74%) | 1,466,300 |
| 17 Jun 2004 | USD | 20.11 | 20.44 | 19.9 | 20.25 | 8.1 | +0.14 (+0.70%) | 1,488,800 |
| 16 Jun 2004 | USD | 20.12 | 20.22 | 19.92 | 20.11 | 8.044 | +0.09 (+0.45%) | 1,366,700 |
| 15 Jun 2004 | USD | 19.02 | 20.02 | 19.02 | 20.02 | 8.008 | +1.18 (+6.26%) | 2,235,800 |
| 14 Jun 2004 | USD | 19.25 | 19.25 | 18.8 | 18.84 | 7.536 | +6.04 (+47.19%) | 1,340,900 |
| 11 Jun 2004 | USD | 12.8 | 12.8 | 12.8 | 12.8 | 5.12 | -6.46 (-33.54%) | 0 |
| 10 Jun 2004 | USD | 19.65 | 19.75 | 19.02 | 19.26 | 7.704 | -0.24 (-1.23%) | 1,187,400 |
| 9 Jun 2004 | USD | 19.6 | 19.71 | 19.31 | 19.5 | 7.8 | -0.14 (-0.71%) | 959,300 |
| 8 Jun 2004 | USD | 19.72 | 20.2 | 19.45 | 19.64 | 7.856 | -0.06 (-0.30%) | 1,014,500 |
| 7 Jun 2004 | USD | 19.17 | 19.73 | 18.95 | 19.7 | 7.88 | +0.73 (+3.85%) | 1,515,100 |
