| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | USD | 18 | 18 | 17.7 | 17.85 | 17.85 | -0.05 (-0.28%) | 127,100 |
| 1 Sep 2004 | USD | 17.56 | 18.15 | 17.48 | 17.9 | 17.9 | +0.44 (+2.52%) | 64,800 |
| 31 Aug 2004 | USD | 17.52 | 17.95 | 17.46 | 17.46 | 17.46 | +0.04 (+0.23%) | 106,200 |
| 30 Aug 2004 | USD | 17.5 | 17.63 | 17.38 | 17.42 | 17.42 | -0.19 (-1.08%) | 17,400 |
| 27 Aug 2004 | USD | 17.59 | 17.8 | 17.52 | 17.61 | 17.61 | +0.02 (+0.11%) | 228,800 |
| 26 Aug 2004 | USD | 17.6 | 17.69 | 17.5 | 17.59 | 17.59 | -0.17 (-0.96%) | 58,000 |
| 25 Aug 2004 | USD | 17.5 | 17.76 | 17.4 | 17.76 | 17.76 | +0.26 (+1.49%) | 49,400 |
| 24 Aug 2004 | USD | 17.5 | 17.61 | 17.46 | 17.5 | 17.5 | 0.0 (0.0%) | 36,200 |
| 23 Aug 2004 | USD | 17.47 | 17.67 | 17.43 | 17.5 | 17.5 | -0.02 (-0.11%) | 47,600 |
| 20 Aug 2004 | USD | 17.43 | 17.57 | 17.4 | 17.52 | 17.52 | +0.1 (+0.57%) | 22,800 |
| 19 Aug 2004 | USD | 17.55 | 17.71 | 17.42 | 17.42 | 17.42 | -0.13 (-0.74%) | 121,100 |
| 18 Aug 2004 | USD | 17.95 | 17.98 | 17.55 | 17.55 | 17.55 | -0.44 (-2.45%) | 50,300 |
| 17 Aug 2004 | USD | 18 | 18.05 | 17.86 | 17.99 | 17.99 | +0.04 (+0.22%) | 80,900 |
| 16 Aug 2004 | USD | 18.04 | 18.22 | 17.9 | 17.95 | 17.95 | -0.09 (-0.50%) | 253,500 |
| 13 Aug 2004 | USD | 17.85 | 18.14 | 17.85 | 18.04 | 18.04 | +0.2 (+1.12%) | 136,600 |
| 12 Aug 2004 | USD | 17.94 | 17.99 | 17.55 | 17.84 | 17.84 | 0.0 (0.0%) | 64,600 |
| 11 Aug 2004 | USD | 17.82 | 17.97 | 17.69 | 17.84 | 17.84 | +0.02 (+0.11%) | 70,500 |
| 10 Aug 2004 | USD | 17.5 | 17.82 | 17.5 | 17.82 | 17.82 | +0.32 (+1.83%) | 172,000 |
| 9 Aug 2004 | USD | 17.35 | 17.6 | 17.35 | 17.5 | 17.5 | +0.09 (+0.52%) | 124,900 |
| 6 Aug 2004 | USD | 17.3 | 17.62 | 17.3 | 17.41 | 17.41 | +0.11 (+0.64%) | 51,600 |
| 5 Aug 2004 | USD | 17.53 | 17.75 | 17.3 | 17.3 | 17.3 | -0.23 (-1.31%) | 104,300 |
| 4 Aug 2004 | USD | 17.05 | 17.64 | 17.03 | 17.53 | 17.53 | +0.38 (+2.22%) | 239,800 |
| 3 Aug 2004 | USD | 17 | 17.15 | 17 | 17.15 | 17.15 | +0.14 (+0.82%) | 37,400 |
| 2 Aug 2004 | USD | 16.9 | 17.1 | 16.85 | 17.01 | 17.01 | +0.01 (+0.06%) | 58,400 |
| 30 Jul 2004 | USD | 16.99 | 17 | 16.85 | 17 | 17 | +0.01 (+0.06%) | 592,000 |
| 29 Jul 2004 | USD | 16.9 | 16.99 | 16.85 | 16.99 | 16.99 | +0.04 (+0.24%) | 19,500 |
| 28 Jul 2004 | USD | 17.04 | 17.04 | 16.7 | 16.95 | 16.95 | -0.09 (-0.53%) | 112,300 |
| 27 Jul 2004 | USD | 16.67 | 17.09 | 16.6 | 17.04 | 17.04 | +0.27 (+1.61%) | 96,500 |
| 26 Jul 2004 | USD | 17 | 17 | 16.65 | 16.77 | 16.77 | -0.23 (-1.35%) | 97,800 |
| 23 Jul 2004 | USD | 17 | 17.15 | 16.75 | 17 | 17 | -0.11 (-0.64%) | 512,600 |
