| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | USD | 23 | 23.4 | 22.85 | 23.18 | 23.18 | +0.32 (+1.40%) | 123,900 |
| 27 Aug 2004 | USD | 23.21 | 23.21 | 22.79 | 22.86 | 22.86 | +0.06 (+0.26%) | 208,270 |
| 26 Aug 2004 | USD | 22.72 | 22.87 | 22.69 | 22.8 | 22.8 | +0.1 (+0.44%) | 262,058 |
| 25 Aug 2004 | USD | 22.75 | 22.91 | 22.66 | 22.7 | 22.7 | -0.4 (-1.73%) | 429,520 |
| 24 Aug 2004 | USD | 23.2 | 23.36 | 22.99 | 23.1 | 23.1 | -0.33 (-1.41%) | 467,870 |
| 23 Aug 2004 | USD | 23.9 | 23.9 | 23 | 23.43 | 23.43 | -0.47 (-1.97%) | 293,033 |
| 20 Aug 2004 | USD | 23.75 | 24 | 23.75 | 23.9 | 23.9 | +0.25 (+1.06%) | 454,005 |
| 19 Aug 2004 | USD | 23.9 | 23.9 | 23.55 | 23.65 | 23.65 | -0.2 (-0.84%) | 66,768 |
| 18 Aug 2004 | USD | 23.6 | 23.92 | 23.6 | 23.85 | 23.85 | +0.15 (+0.63%) | 108,756 |
| 17 Aug 2004 | USD | 23.73 | 24.2 | 23.66 | 23.7 | 23.7 | -0.03 (-0.13%) | 527,165 |
| 16 Aug 2004 | USD | 23.62 | 23.85 | 23.3 | 23.73 | 23.73 | +0.01 (+0.04%) | 147,991 |
| 13 Aug 2004 | USD | 23.8 | 23.85 | 23.56 | 23.72 | 23.72 | -0.15 (-0.63%) | 107,183 |
| 12 Aug 2004 | USD | 23.45 | 23.9 | 23.25 | 23.87 | 23.87 | +0.37 (+1.57%) | 470,230 |
| 11 Aug 2004 | USD | 22.7 | 23.51 | 22.7 | 23.5 | 23.5 | +0.8 (+3.52%) | 1,040,071 |
| 10 Aug 2004 | USD | 22.71 | 22.76 | 22.5 | 22.7 | 22.7 | +0.05 (+0.22%) | 490,290 |
| 9 Aug 2004 | USD | 22.33 | 22.65 | 22.25 | 22.65 | 22.65 | +0.5 (+2.26%) | 248,193 |
| 6 Aug 2004 | USD | 22.25 | 22.25 | 22 | 22.15 | 22.15 | -0.14 (-0.63%) | 218,595 |
| 5 Aug 2004 | USD | 22.54 | 22.55 | 22.28 | 22.29 | 22.29 | -0.25 (-1.11%) | 897,685 |
| 4 Aug 2004 | USD | 22.52 | 22.6 | 22.5 | 22.54 | 22.54 | -0.04 (-0.18%) | 151,433 |
| 3 Aug 2004 | USD | 22.5 | 22.67 | 22.5 | 22.58 | 22.58 | +0.02 (+0.09%) | 65,293 |
| 2 Aug 2004 | USD | 22.7 | 22.7 | 22.44 | 22.56 | 22.56 | -0.3 (-1.31%) | 66,080 |
| 30 Jul 2004 | USD | 22.81 | 22.9 | 22.67 | 22.86 | 22.86 | -0.03 (-0.13%) | 57,525 |
| 29 Jul 2004 | USD | 22.54 | 22.9 | 22.54 | 22.89 | 22.89 | +0.35 (+1.55%) | 162,938 |
| 28 Jul 2004 | USD | 22.41 | 22.54 | 22.37 | 22.54 | 22.54 | +0.11 (+0.49%) | 266,385 |
| 27 Jul 2004 | USD | 22.39 | 22.45 | 22.3 | 22.43 | 22.43 | +0.13 (+0.58%) | 324,795 |
| 26 Jul 2004 | USD | 22.2 | 22.65 | 22.1 | 22.3 | 22.3 | +0.25 (+1.13%) | 551,945 |
| 23 Jul 2004 | USD | 22.1 | 22.1 | 21.97 | 22.05 | 22.05 | -0.03 (-0.14%) | 311,225 |
| 22 Jul 2004 | USD | 22.41 | 22.41 | 21.62 | 22.08 | 22.08 | -0.35 (-1.56%) | 615,960 |
| 21 Jul 2004 | USD | 22.54 | 22.67 | 22.43 | 22.43 | 22.43 | -0.11 (-0.49%) | 658,833 |
| 20 Jul 2004 | USD | 22.55 | 22.8 | 22.5 | 22.54 | 22.54 | -0.08 (-0.35%) | 662,865 |
