| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | USD | 16.83 | 16.83 | 16.62 | 16.69 | 8.345 | -0.6 (-3.47%) | 2,096 |
| 6 Sep 2004 | USD | 17.29 | 17.29 | 17.29 | 17.29 | 8.645 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 16.85 | 17.99 | 16.85 | 17.29 | 8.645 | +0.41 (+2.43%) | 14,124 |
| 2 Sep 2004 | USD | 16.87 | 16.88 | 16.87 | 16.88 | 8.44 | 0.0 (0.0%) | 1,000 |
| 1 Sep 2004 | USD | 16.88 | 16.88 | 16.88 | 16.88 | 8.44 | 0.0 (0.0%) | 0 |
| 31 Aug 2004 | USD | 16.75 | 16.93 | 16.43 | 16.88 | 8.44 | +0.51 (+3.12%) | 7,400 |
| 30 Aug 2004 | USD | 16.1 | 16.819 | 16.1 | 16.37 | 8.185 | +0.09 (+0.55%) | 1,774 |
| 27 Aug 2004 | USD | 17 | 17 | 16.11 | 16.28 | 8.14 | -0.72 (-4.24%) | 2,800 |
| 26 Aug 2004 | USD | 17 | 18.25 | 17 | 17 | 8.5 | +0.01 (+0.06%) | 3,294 |
| 25 Aug 2004 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 8.495 | 0.0 (0.0%) | 0 |
| 24 Aug 2004 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 8.495 | 0.0 (0.0%) | 0 |
| 23 Aug 2004 | USD | 16.5 | 16.99 | 16.5 | 16.99 | 8.495 | +0.04 (+0.24%) | 4,300 |
| 20 Aug 2004 | USD | 16.93 | 16.95 | 16.93 | 16.95 | 8.475 | +0.6 (+3.67%) | 600 |
| 19 Aug 2004 | USD | 16.35 | 16.35 | 16.35 | 16.35 | 8.175 | 0.0 (0.0%) | 200 |
| 18 Aug 2004 | USD | 16.29 | 16.75 | 16.29 | 16.35 | 8.175 | -0.65 (-3.82%) | 4,900 |
| 17 Aug 2004 | USD | 16.6 | 17 | 16.36 | 17 | 8.5 | +0.23 (+1.37%) | 12,062 |
| 16 Aug 2004 | USD | 17 | 17 | 16.65 | 16.77 | 8.385 | -0.01 (-0.06%) | 9,590 |
| 13 Aug 2004 | USD | 17.25 | 17.25 | 16.5 | 16.78 | 8.39 | -0.68 (-3.89%) | 6,630 |
| 12 Aug 2004 | USD | 17.5 | 18.19 | 17.25 | 17.46 | 8.73 | -0.22 (-1.24%) | 12,420 |
| 11 Aug 2004 | USD | 17.01 | 18.25 | 16.77 | 17.68 | 8.84 | +0.23 (+1.32%) | 11,800 |
| 10 Aug 2004 | USD | 17 | 18.5 | 17 | 17.45 | 8.725 | -0.3 (-1.69%) | 29,000 |
| 9 Aug 2004 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 8.875 | 0.0 (0.0%) | 0 |
| 6 Aug 2004 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 8.875 | 0.0 (0.0%) | 0 |
| 5 Aug 2004 | USD | 17.5 | 17.75 | 17.5 | 17.75 | 8.875 | +0.05 (+0.28%) | 9,960 |
| 4 Aug 2004 | USD | 17.65 | 18 | 17.64 | 17.7 | 8.85 | +0.19 (+1.09%) | 4,232 |
| 3 Aug 2004 | USD | 18 | 18 | 17.25 | 17.51 | 8.755 | -0.49 (-2.72%) | 10,400 |
| 2 Aug 2004 | USD | 17.2 | 18.25 | 16.43 | 18 | 9 | +0.25 (+1.41%) | 17,200 |
| 30 Jul 2004 | USD | 17.72 | 17.75 | 17.69 | 17.75 | 8.875 | +0.05 (+0.28%) | 1,400 |
| 29 Jul 2004 | USD | 18 | 18.593 | 17.03 | 17.7 | 8.85 | -0.3 (-1.67%) | 26,286 |
| 28 Jul 2004 | USD | 18 | 18 | 17.82 | 18 | 9 | -0.15 (-0.83%) | 7,600 |
