| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 21.89 | 23.17 | 21.33 | 23.13 | 15.42 | +1.88 (+8.85%) | 232,288 |
| 27 Jul 2004 | USD | 21.22 | 21.64 | 20.29 | 21.25 | 14.1667 | +0.28 (+1.34%) | 113,144 |
| 26 Jul 2004 | USD | 21.4 | 21.65 | 20.03 | 20.97 | 13.98 | -0.46 (-2.15%) | 158,614 |
| 23 Jul 2004 | USD | 21.22 | 22.09 | 21.06 | 21.43 | 14.2867 | +0.37 (+1.76%) | 100,612 |
| 22 Jul 2004 | USD | 20.02 | 21.11 | 19.69 | 21.06 | 14.04 | +0.89 (+4.41%) | 150,284 |
| 21 Jul 2004 | USD | 21.86 | 21.86 | 19.47 | 20.17 | 13.4467 | -1.43 (-6.62%) | 230,674 |
| 20 Jul 2004 | USD | 21.76 | 22.01 | 21 | 21.6 | 14.4 | -0.09 (-0.41%) | 100,794 |
| 19 Jul 2004 | USD | 22.29 | 22.29 | 20.74 | 21.69 | 14.46 | -0.51 (-2.30%) | 193,249 |
| 16 Jul 2004 | USD | 22.3 | 23.5 | 22.1 | 22.2 | 14.8 | -0.2 (-0.89%) | 117,364 |
| 15 Jul 2004 | USD | 22.75 | 23.49 | 22.25 | 22.4 | 14.9333 | -0.23 (-1.02%) | 97,930 |
| 14 Jul 2004 | USD | 22.01 | 23.22 | 22 | 22.63 | 15.0867 | +0.02 (+0.09%) | 181,158 |
| 13 Jul 2004 | USD | 23.93 | 24.09 | 22.45 | 22.61 | 15.0733 | -0.89 (-3.79%) | 271,678 |
| 12 Jul 2004 | USD | 22.87 | 24.24 | 22.71 | 23.5 | 15.6667 | +0.85 (+3.75%) | 415,516 |
| 9 Jul 2004 | USD | 22.31 | 23.08 | 22.15 | 22.65 | 15.1 | +0.51 (+2.30%) | 268,757 |
| 8 Jul 2004 | USD | 23.38 | 23.66 | 21.51 | 22.14 | 14.76 | -1.54 (-6.50%) | 571,823 |
| 7 Jul 2004 | USD | 20.7 | 24.22 | 20.23 | 23.68 | 15.7867 | +4.56 (+23.85%) | 1,742,785 |
| 6 Jul 2004 | USD | 20.08 | 20.08 | 19.06 | 19.12 | 12.7467 | -0.711 (-3.59%) | 94,539 |
| 5 Jul 2004 | USD | 19.831 | 19.831 | 19.831 | 19.831 | 13.2207 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 20.64 | 20.64 | 19.52 | 19.831 | 13.2207 | -0.609 (-2.98%) | 79,377 |
| 1 Jul 2004 | USD | 19.9 | 20.6 | 19.75 | 20.44 | 13.6267 | +0.92 (+4.71%) | 143,142 |
| 30 Jun 2004 | USD | 19.06 | 19.83 | 19.06 | 19.52 | 13.0133 | -0.05 (-0.26%) | 118,636 |
| 29 Jun 2004 | USD | 18.03 | 19.69 | 18.03 | 19.57 | 13.0467 | +1.08 (+5.84%) | 334,135 |
| 28 Jun 2004 | USD | 18.2 | 18.88 | 17.43 | 18.49 | 12.3267 | -0.28 (-1.49%) | 446,047 |
| 25 Jun 2004 | USD | 19.455 | 19.6 | 17.93 | 18.77 | 12.5133 | -0.83 (-4.23%) | 1,195,447 |
| 24 Jun 2004 | USD | 19.63 | 19.65 | 18.76 | 19.6 | 13.0667 | +0.01 (+0.05%) | 142,247 |
| 23 Jun 2004 | USD | 19.08 | 19.7 | 19.06 | 19.59 | 13.06 | +0.04 (+0.20%) | 176,340 |
| 22 Jun 2004 | USD | 19.39 | 20.33 | 19.24 | 19.55 | 13.0333 | -0.15 (-0.76%) | 222,746 |
| 21 Jun 2004 | USD | 19.54 | 19.99 | 19.29 | 19.7 | 13.1333 | -0.17 (-0.86%) | 154,059 |
| 18 Jun 2004 | USD | 19.06 | 20.02 | 19.01 | 19.87 | 13.2467 | +0.47 (+2.42%) | 105,137 |
| 17 Jun 2004 | USD | 19.63 | 19.86 | 19 | 19.4 | 12.9333 | -0.43 (-2.17%) | 64,055 |
