| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | USD | 18.81 | 18.95 | 18.4 | 18.46 | 18.46 | -0.31 (-1.65%) | 187,268 |
| 6 Sep 2004 | USD | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 19.39 | 19.62 | 18.7 | 18.77 | 18.77 | -0.48 (-2.49%) | 99,473 |
| 2 Sep 2004 | USD | 19.19 | 19.3 | 19 | 19.25 | 19.25 | +0.11 (+0.57%) | 40,116 |
| 1 Sep 2004 | USD | 18.65 | 19.49 | 18.65 | 19.14 | 19.14 | +0.47 (+2.52%) | 175,970 |
| 31 Aug 2004 | USD | 18.74 | 19.05 | 18.251 | 18.67 | 18.67 | -0.1 (-0.53%) | 80,256 |
| 30 Aug 2004 | USD | 18.76 | 18.93 | 18.66 | 18.77 | 18.77 | -0.23 (-1.21%) | 198,053 |
| 27 Aug 2004 | USD | 18.705 | 19 | 18.62 | 19 | 19 | +0.34 (+1.82%) | 69,374 |
| 26 Aug 2004 | USD | 18.9 | 19.03 | 18.58 | 18.66 | 18.66 | -0.35 (-1.84%) | 51,045 |
| 25 Aug 2004 | USD | 18.76 | 19.03 | 18.67 | 19.01 | 19.01 | +0.42 (+2.26%) | 57,904 |
| 24 Aug 2004 | USD | 18.7 | 19.16 | 18.55 | 18.59 | 18.59 | -0.1 (-0.54%) | 92,375 |
| 23 Aug 2004 | USD | 19.57 | 19.57 | 18.69 | 18.69 | 18.69 | -0.63 (-3.26%) | 119,728 |
| 20 Aug 2004 | USD | 19.52 | 19.52 | 19.11 | 19.32 | 19.32 | -0.09 (-0.46%) | 165,580 |
| 19 Aug 2004 | USD | 19.34 | 19.78 | 19.17 | 19.41 | 19.41 | -0.02 (-0.10%) | 148,595 |
| 18 Aug 2004 | USD | 18.64 | 19.44 | 18.48 | 19.43 | 19.43 | +0.77 (+4.13%) | 114,295 |
| 17 Aug 2004 | USD | 18.69 | 18.8 | 18.52 | 18.66 | 18.66 | +0.07 (+0.38%) | 44,787 |
| 16 Aug 2004 | USD | 18.3 | 18.64 | 18.19 | 18.59 | 18.59 | +0.31 (+1.70%) | 70,879 |
| 13 Aug 2004 | USD | 18.28 | 18.4 | 18.09 | 18.28 | 18.28 | +0.22 (+1.22%) | 50,784 |
| 12 Aug 2004 | USD | 18.35 | 18.36 | 18.01 | 18.06 | 18.06 | -0.51 (-2.75%) | 78,612 |
| 11 Aug 2004 | USD | 18.53 | 18.8 | 17.65 | 18.57 | 18.57 | -0.11 (-0.59%) | 147,253 |
| 10 Aug 2004 | USD | 18.51 | 18.76 | 18.35 | 18.68 | 18.68 | +0.24 (+1.30%) | 58,840 |
| 9 Aug 2004 | USD | 18.15 | 18.55 | 18.15 | 18.44 | 18.44 | +0.09 (+0.49%) | 143,641 |
| 6 Aug 2004 | USD | 18.85 | 18.91 | 18.24 | 18.35 | 18.35 | -0.65 (-3.42%) | 68,253 |
| 5 Aug 2004 | USD | 18.86 | 19.15 | 18.77 | 19 | 19 | -0.09 (-0.47%) | 139,048 |
| 4 Aug 2004 | USD | 18.9 | 19.16 | 18.8 | 19.09 | 19.09 | +0.12 (+0.63%) | 113,379 |
| 3 Aug 2004 | USD | 19.3 | 19.3 | 18.91 | 18.97 | 18.97 | -0.3 (-1.56%) | 89,042 |
| 2 Aug 2004 | USD | 18.96 | 19.45 | 18.96 | 19.27 | 19.27 | +0.18 (+0.94%) | 241,898 |
| 30 Jul 2004 | USD | 19.15 | 19.43 | 19 | 19.09 | 19.09 | -0.06 (-0.31%) | 65,476 |
| 29 Jul 2004 | USD | 19.04 | 19.19 | 18.75 | 19.15 | 19.15 | +0.23 (+1.22%) | 142,031 |
| 28 Jul 2004 | USD | 18.74 | 19.04 | 18.41 | 18.92 | 18.92 | +0.04 (+0.21%) | 256,590 |
