| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | USD | 10.13 | 10.25 | 10.13 | 10.25 | 10.25 | +0.25 (+2.50%) | 796,955 |
| 1 Sep 2004 | USD | 10.13 | 10.13 | 0.125 | 10 | 10 | 0.0 (0.0%) | 22,331 |
| 31 Aug 2004 | USD | 10.13 | 10.13 | 10 | 10 | 10 | -0.13 (-1.28%) | 68,072 |
| 30 Aug 2004 | USD | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 (0.0%) | 0 |
| 27 Aug 2004 | USD | 10.13 | 10.13 | 10.125 | 10.13 | 10.13 | +0.13 (+1.30%) | 252,934 |
| 26 Aug 2004 | USD | 10.25 | 10.5 | 10 | 10 | 10 | -0.05 (-0.50%) | 395,055 |
| 25 Aug 2004 | USD | 10.13 | 10.13 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 836,019 |
| 24 Aug 2004 | USD | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -0.01 (-0.10%) | 125,180 |
| 23 Aug 2004 | USD | 10.63 | 10.63 | 10.06 | 10.06 | 10.06 | -0.44 (-4.19%) | 391,629 |
| 20 Aug 2004 | USD | 10.75 | 10.75 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 154,866 |
| 19 Aug 2004 | USD | 10.75 | 10.75 | 10.5 | 10.5 | 10.5 | -0.25 (-2.33%) | 80,903 |
| 18 Aug 2004 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.19 (+1.80%) | 552,746 |
| 17 Aug 2004 | USD | 10.88 | 10.88 | 10.56 | 10.56 | 10.56 | -0.44 (-4%) | 243,152 |
| 16 Aug 2004 | USD | 10.88 | 11 | 10.875 | 11 | 11 | +0.5 (+4.76%) | 205,083 |
| 13 Aug 2004 | USD | 10.88 | 10.88 | 10.5 | 10.5 | 10.5 | -0.38 (-3.49%) | 169,145 |
| 12 Aug 2004 | USD | 10.75 | 10.88 | 10.75 | 10.88 | 10.88 | +0.32 (+3.03%) | 1,092,887 |
| 11 Aug 2004 | USD | 10.75 | 10.75 | 10.56 | 10.56 | 10.56 | 0.0 (0.0%) | 55,510 |
| 10 Aug 2004 | USD | 10.75 | 10.75 | 10.56 | 10.56 | 10.56 | -0.04 (-0.38%) | 1,569,258 |
| 9 Aug 2004 | USD | 11 | 11 | 10.6 | 10.6 | 10.6 | -0.21 (-1.94%) | 390,389 |
| 6 Aug 2004 | USD | 11 | 11 | 10.81 | 10.81 | 10.81 | +0.21 (+1.98%) | 4,344,151 |
| 5 Aug 2004 | USD | 10.88 | 11 | 10.6 | 10.6 | 10.6 | -0.833 (-7.29%) | 1,910,763 |
| 4 Aug 2004 | USD | 10 | 11.88 | 10 | 11.4333 | 11.4333 | +1.813 (+18.85%) | 6,225,158 |
| 3 Aug 2004 | USD | 10.13 | 10.13 | 9.62 | 9.62 | 9.62 | -0.38 (-3.80%) | 365,820 |
| 2 Aug 2004 | USD | 10.25 | 10.25 | 10 | 10 | 10 | -0.25 (-2.44%) | 423,780 |
| 30 Jul 2004 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 59,919 |
| 29 Jul 2004 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.17 (+1.69%) | 201,291 |
| 28 Jul 2004 | USD | 10.25 | 10.25 | 10.08 | 10.08 | 10.08 | -0.17 (-1.66%) | 1,575,251 |
| 27 Jul 2004 | USD | 9.88 | 10.25 | 9.88 | 10.25 | 10.25 | +0.41 (+4.17%) | 1,378,231 |
| 26 Jul 2004 | USD | 10.13 | 10.25 | 9.84 | 9.84 | 9.84 | -0.41 (-4%) | 99,715 |
| 23 Jul 2004 | USD | 9.88 | 10.25 | 9.88 | 10.25 | 10.25 | +0.5 (+5.13%) | 268,298 |
