| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 18.7 | 18.7 | 17.5 | 18.1 | 2.2625 | -0.4 (-2.16%) | 193,769 |
| 20 Jul 2004 | USD | 18.5 | 18.52 | 18.13 | 18.5 | 2.3125 | +0.12 (+0.65%) | 221,526 |
| 19 Jul 2004 | USD | 18.15 | 18.51 | 18.15 | 18.38 | 2.2975 | +0.25 (+1.38%) | 23,940 |
| 16 Jul 2004 | USD | 18.29 | 18.35 | 18.12 | 18.13 | 2.2662 | -0.24 (-1.31%) | 41,068 |
| 15 Jul 2004 | USD | 18.22 | 18.66 | 18.17 | 18.37 | 2.2963 | +0.12 (+0.66%) | 90,272 |
| 14 Jul 2004 | USD | 18.41 | 18.51 | 18.25 | 18.25 | 2.2812 | -0.44 (-2.35%) | 62,250 |
| 13 Jul 2004 | USD | 18.57 | 18.8 | 18.42 | 18.69 | 2.3363 | 0.0 (0.0%) | 82,718 |
| 12 Jul 2004 | USD | 18.25 | 18.7 | 18.25 | 18.69 | 2.3363 | +0.28 (+1.52%) | 37,401 |
| 9 Jul 2004 | USD | 18.83 | 18.86 | 18.2 | 18.41 | 2.3013 | -0.65 (-3.41%) | 30,570 |
| 8 Jul 2004 | USD | 18.75 | 19.06 | 18.75 | 19.06 | 2.3825 | +0.09 (+0.47%) | 75,827 |
| 7 Jul 2004 | USD | 18.75 | 19 | 18.75 | 18.97 | 2.3712 | +0.07 (+0.37%) | 64,382 |
| 6 Jul 2004 | USD | 18.6 | 19.13 | 18.5 | 18.9 | 2.3625 | +0.51 (+2.77%) | 203,394 |
| 5 Jul 2004 | USD | 18.39 | 18.39 | 18.39 | 18.39 | 2.2988 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 18.28 | 18.49 | 18.06 | 18.39 | 2.2988 | +0.29 (+1.60%) | 31,967 |
| 1 Jul 2004 | USD | 18.9 | 18.9 | 17.74 | 18.1 | 2.2625 | -0.5 (-2.69%) | 83,029 |
| 30 Jun 2004 | USD | 19.4 | 19.4 | 18.522 | 18.6 | 2.325 | -0.75 (-3.88%) | 60,416 |
| 29 Jun 2004 | USD | 19.63 | 19.64 | 19.19 | 19.35 | 2.4188 | +0.1 (+0.52%) | 110,109 |
| 28 Jun 2004 | USD | 19.77 | 19.9 | 19.25 | 19.25 | 2.4062 | +1.15 (+6.35%) | 68,572 |
| 25 Jun 2004 | USD | 18.9 | 18.9 | 17.74 | 18.1 | 2.2625 | -1.76 (-8.86%) | 1,081,698 |
| 24 Jun 2004 | USD | 20.2 | 20.2 | 19.39 | 19.86 | 2.4825 | -0.31 (-1.54%) | 137,700 |
| 23 Jun 2004 | USD | 19 | 20.17 | 19 | 20.17 | 2.5213 | +0.65 (+3.33%) | 157,065 |
| 22 Jun 2004 | USD | 18.57 | 19.65 | 18.57 | 19.52 | 2.44 | +1.03 (+5.57%) | 201,555 |
| 21 Jun 2004 | USD | 18.54 | 18.55 | 18.4 | 18.49 | 2.3112 | -0.09 (-0.48%) | 29,767 |
| 18 Jun 2004 | USD | 18.5 | 18.612 | 18.5 | 18.58 | 2.3225 | -0.01 (-0.05%) | 42,113 |
| 17 Jun 2004 | USD | 18.2 | 18.59 | 18.2 | 18.59 | 2.3237 | +0.09 (+0.49%) | 186,686 |
| 16 Jun 2004 | USD | 18.5 | 18.55 | 18.45 | 18.5 | 2.3125 | 0.0 (0.0%) | 119,154 |
| 15 Jun 2004 | USD | 18.21 | 18.5 | 18.21 | 18.5 | 2.3125 | 0.0 (0.0%) | 49,322 |
| 14 Jun 2004 | USD | 18.5 | 18.5 | 18 | 18.5 | 2.3125 | +0.07 (+0.38%) | 23,445 |
| 11 Jun 2004 | USD | 18.43 | 18.43 | 18.43 | 18.43 | 2.3037 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 18.56 | 18.56 | 18.21 | 18.43 | 2.3037 | -0.06 (-0.32%) | 41,248 |
