| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | USD | 14.9 | 15.33 | 14.54 | 15.33 | 30.66 | +0.64 (+4.36%) | 40,699 |
| 24 Aug 2004 | USD | 14.11 | 14.89 | 14.11 | 14.69 | 29.38 | +0.59 (+4.18%) | 14,349 |
| 23 Aug 2004 | USD | 14.38 | 14.57 | 14.1 | 14.1 | 28.2 | -0.45 (-3.09%) | 28,905 |
| 20 Aug 2004 | USD | 14.63 | 14.63 | 14.55 | 14.55 | 29.1 | -0.03 (-0.21%) | 28,000 |
| 19 Aug 2004 | USD | 14.75 | 14.75 | 14.51 | 14.58 | 29.16 | -0.17 (-1.15%) | 3,100 |
| 18 Aug 2004 | USD | 14.75 | 15.11 | 14.64 | 14.75 | 29.5 | +0.28 (+1.94%) | 3,800 |
| 17 Aug 2004 | USD | 14.62 | 14.75 | 14.47 | 14.47 | 28.94 | -0.01 (-0.07%) | 4,500 |
| 16 Aug 2004 | USD | 14.3 | 14.68 | 14.3 | 14.48 | 28.96 | +0.23 (+1.61%) | 6,102 |
| 13 Aug 2004 | USD | 14.21 | 14.26 | 14.177 | 14.2499 | 28.4998 | +0.216 (+1.54%) | 22,516 |
| 12 Aug 2004 | USD | 14.1 | 14.1 | 13.94 | 14.034 | 28.068 | -0.036 (-0.26%) | 9,630 |
| 11 Aug 2004 | USD | 14.31 | 14.33 | 13.95 | 14.07 | 28.14 | -0.25 (-1.75%) | 97,877 |
| 10 Aug 2004 | USD | 14.52 | 14.75 | 14.32 | 14.32 | 28.64 | -0.51 (-3.44%) | 20,475 |
| 9 Aug 2004 | USD | 15.375 | 15.7 | 14.58 | 14.83 | 29.66 | -0.42 (-2.75%) | 32,069 |
| 6 Aug 2004 | USD | 15.79 | 15.8 | 15.25 | 15.25 | 30.5 | -0.23 (-1.49%) | 11,230 |
| 5 Aug 2004 | USD | 15.25 | 15.95 | 15.21 | 15.48 | 30.96 | +0.43 (+2.86%) | 24,333 |
| 4 Aug 2004 | USD | 14.6 | 15.05 | 14.2 | 15.05 | 30.1 | +0.43 (+2.94%) | 70,000 |
| 3 Aug 2004 | USD | 14.7 | 14.76 | 14.05 | 14.62 | 29.24 | -0.1 (-0.68%) | 4,000 |
| 2 Aug 2004 | USD | 14.7 | 14.8 | 14.69 | 14.72 | 29.44 | +0.03 (+0.20%) | 1,300 |
| 30 Jul 2004 | USD | 14.69 | 14.75 | 14.69 | 14.69 | 29.38 | +0.04 (+0.27%) | 26,220 |
| 29 Jul 2004 | USD | 14.61 | 14.75 | 14.55 | 14.65 | 29.3 | -0.04 (-0.27%) | 11,324 |
| 28 Jul 2004 | USD | 14.88 | 14.9 | 14.6 | 14.69 | 29.38 | -0.19 (-1.28%) | 31,314 |
| 27 Jul 2004 | USD | 15 | 15 | 14.83 | 14.88 | 29.76 | -0.12 (-0.80%) | 24,403 |
| 26 Jul 2004 | USD | 15.1 | 15.19 | 14.94 | 15 | 30 | -0.07 (-0.46%) | 62,750 |
| 23 Jul 2004 | USD | 15.18 | 15.19 | 15.01 | 15.07 | 30.14 | +0.02 (+0.13%) | 14,969 |
| 22 Jul 2004 | USD | 15.5 | 15.53 | 14.91 | 15.05 | 30.1 | -0.45 (-2.90%) | 35,765 |
| 21 Jul 2004 | USD | 15.7 | 15.7 | 15.5 | 15.5 | 31 | -0.2 (-1.27%) | 34,288 |
| 20 Jul 2004 | USD | 15.86 | 16.1 | 15.58 | 15.7 | 31.4 | -0.22 (-1.38%) | 7,800 |
| 19 Jul 2004 | USD | 15.93 | 15.96 | 15.92 | 15.92 | 31.84 | -0.02 (-0.13%) | 800 |
| 16 Jul 2004 | USD | 16.25 | 16.25 | 15.85 | 15.94 | 31.88 | -0.07 (-0.44%) | 24,400 |
| 15 Jul 2004 | USD | 16.36 | 16.36 | 15.97 | 16.01 | 32.02 | -0.34 (-2.08%) | 3,550 |
