| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | USD | 9.23 | 9.35 | 9.08 | 9.27 | 0.5562 | +0.02 (+0.22%) | 51,831 |
| 1 Sep 2004 | USD | 9.22 | 9.76 | 9.16 | 9.25 | 0.555 | -0.07 (-0.75%) | 50,677 |
| 31 Aug 2004 | USD | 9.25 | 9.38 | 9.16 | 9.32 | 0.5592 | +0.07 (+0.76%) | 29,474 |
| 30 Aug 2004 | USD | 9.4 | 9.49 | 9.22 | 9.25 | 0.555 | -0.27 (-2.84%) | 31,526 |
| 27 Aug 2004 | USD | 9.34 | 9.65 | 9.34 | 9.52 | 0.5712 | +0.15 (+1.60%) | 38,383 |
| 26 Aug 2004 | USD | 9.68 | 9.68 | 9.34 | 9.37 | 0.5622 | -0.31 (-3.20%) | 51,282 |
| 25 Aug 2004 | USD | 9.41 | 9.8 | 9.3 | 9.68 | 0.5808 | +0.24 (+2.54%) | 42,920 |
| 24 Aug 2004 | USD | 9.89 | 9.9 | 9.37 | 9.44 | 0.5664 | -0.31 (-3.18%) | 70,387 |
| 23 Aug 2004 | USD | 9.75 | 9.88 | 9.55 | 9.75 | 0.585 | +0.14 (+1.46%) | 37,973 |
| 20 Aug 2004 | USD | 9.6 | 9.73 | 9.49 | 9.61 | 0.5766 | +0.05 (+0.52%) | 52,740 |
| 19 Aug 2004 | USD | 9.86 | 9.92 | 9.31 | 9.56 | 0.5736 | -0.37 (-3.73%) | 73,666 |
| 18 Aug 2004 | USD | 9.23 | 9.96 | 9.16 | 9.93 | 0.5958 | +0.7 (+7.58%) | 82,375 |
| 17 Aug 2004 | USD | 9.35 | 9.51 | 9.16 | 9.23 | 0.5538 | -0.01 (-0.11%) | 38,590 |
| 16 Aug 2004 | USD | 8.93 | 9.26 | 8.88 | 9.24 | 0.5544 | +0.37 (+4.17%) | 110,566 |
| 13 Aug 2004 | USD | 8.91 | 9.1 | 8.79 | 8.87 | 0.5322 | +0.02 (+0.23%) | 91,957 |
| 12 Aug 2004 | USD | 9.22 | 9.44 | 8.79 | 8.85 | 0.531 | -0.41 (-4.43%) | 83,851 |
| 11 Aug 2004 | USD | 9.31 | 9.33 | 9.02 | 9.26 | 0.5556 | -0.24 (-2.53%) | 86,161 |
| 10 Aug 2004 | USD | 9.32 | 9.63 | 9.31 | 9.5 | 0.57 | +0.2 (+2.15%) | 84,725 |
| 9 Aug 2004 | USD | 9.6 | 9.62 | 9.26 | 9.3 | 0.558 | -0.19 (-2.00%) | 60,089 |
| 6 Aug 2004 | USD | 9.66 | 9.71 | 9.15 | 9.49 | 0.5694 | -0.44 (-4.43%) | 133,239 |
| 5 Aug 2004 | USD | 10.45 | 10.62 | 9.9 | 9.93 | 0.5958 | -0.6 (-5.70%) | 160,493 |
| 4 Aug 2004 | USD | 10.64 | 10.71 | 10.35 | 10.53 | 0.6318 | -0.19 (-1.77%) | 99,573 |
| 3 Aug 2004 | USD | 11.2 | 11.2 | 10.72 | 10.72 | 0.6432 | -0.64 (-5.63%) | 59,534 |
| 2 Aug 2004 | USD | 11.25 | 11.5 | 11.08 | 11.36 | 0.6816 | -0.01 (-0.09%) | 83,712 |
| 30 Jul 2004 | USD | 10.9 | 11.44 | 10.75 | 11.37 | 0.6822 | +0.38 (+3.46%) | 128,729 |
| 29 Jul 2004 | USD | 10.25 | 11.06 | 10.23 | 10.99 | 0.6594 | +0.54 (+5.17%) | 289,855 |
| 28 Jul 2004 | USD | 10.78 | 10.83 | 10.05 | 10.45 | 0.627 | -0.31 (-2.88%) | 208,986 |
| 27 Jul 2004 | USD | 10.21 | 10.81 | 10.21 | 10.76 | 0.6456 | +0.54 (+5.28%) | 182,297 |
| 26 Jul 2004 | USD | 10.46 | 10.66 | 10.15 | 10.22 | 0.6132 | -0.13 (-1.26%) | 125,671 |
| 23 Jul 2004 | USD | 11 | 11.03 | 10.33 | 10.35 | 0.621 | -0.66 (-5.99%) | 123,588 |
