| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | USD | 17.05 | 17.1 | 16.9 | 16.92 | 135.36 | -0.13 (-0.76%) | 54,625 |
| 1 Sep 2004 | USD | 16.75 | 17.1 | 16.71 | 17.05 | 136.4 | +0.35 (+2.10%) | 43,700 |
| 31 Aug 2004 | USD | 16.4 | 16.75 | 16.4 | 16.7 | 133.6 | +0.25 (+1.52%) | 59,225 |
| 30 Aug 2004 | USD | 16.65 | 16.75 | 16.39 | 16.45 | 131.6 | -0.25 (-1.50%) | 13,450 |
| 27 Aug 2004 | USD | 16.51 | 16.8 | 16.49 | 16.7 | 133.6 | +0.04 (+0.24%) | 25,300 |
| 26 Aug 2004 | USD | 16.5 | 16.7 | 16.43 | 16.66 | 133.28 | +0.17 (+1.03%) | 30,763 |
| 25 Aug 2004 | USD | 17 | 17 | 16.47 | 16.49 | 131.92 | -0.51 (-3%) | 27,138 |
| 24 Aug 2004 | USD | 16.7 | 17.14 | 16.7 | 17 | 136 | +0.35 (+2.10%) | 43,675 |
| 23 Aug 2004 | USD | 16.33 | 16.75 | 16.31 | 16.65 | 133.2 | +0.25 (+1.52%) | 48,213 |
| 20 Aug 2004 | USD | 16.4 | 16.59 | 16.36 | 16.4 | 131.2 | -0.04 (-0.24%) | 26,288 |
| 19 Aug 2004 | USD | 16.45 | 16.55 | 16.3 | 16.44 | 131.52 | -0.11 (-0.66%) | 9,950 |
| 18 Aug 2004 | USD | 16.58 | 16.63 | 16.47 | 16.55 | 132.4 | -0.14 (-0.84%) | 29,700 |
| 17 Aug 2004 | USD | 16.6 | 16.74 | 16.55 | 16.69 | 133.52 | +0.2 (+1.21%) | 53,763 |
| 16 Aug 2004 | USD | 16.59 | 17.1 | 16.3 | 16.49 | 131.92 | -0.35 (-2.08%) | 36,813 |
| 13 Aug 2004 | USD | 16.95 | 17.1 | 16.65 | 16.84 | 134.72 | -0.17 (-1.00%) | 37,775 |
| 12 Aug 2004 | USD | 16.93 | 17.03 | 16.8 | 17.01 | 136.08 | -0.07 (-0.41%) | 33,163 |
| 11 Aug 2004 | USD | 17.19 | 17.19 | 16.8 | 17.08 | 136.64 | -0.21 (-1.21%) | 50,488 |
| 10 Aug 2004 | USD | 17.66 | 17.66 | 17.27 | 17.29 | 138.32 | -0.37 (-2.10%) | 73,775 |
| 9 Aug 2004 | USD | 17.45 | 17.66 | 17.35 | 17.66 | 141.28 | +0.06 (+0.34%) | 39,700 |
| 6 Aug 2004 | USD | 17.9 | 18.08 | 17.15 | 17.6 | 140.8 | -0.4 (-2.22%) | 27,038 |
| 5 Aug 2004 | USD | 18.2 | 18.27 | 17.91 | 18 | 144 | -0.25 (-1.37%) | 16,550 |
| 4 Aug 2004 | USD | 18.25 | 18.28 | 18.12 | 18.25 | 146 | -0.11 (-0.60%) | 28,663 |
| 3 Aug 2004 | USD | 18.72 | 18.72 | 18.26 | 18.36 | 146.88 | -0.44 (-2.34%) | 18,500 |
| 2 Aug 2004 | USD | 18.6 | 18.91 | 18.18 | 18.8 | 150.4 | +0.1 (+0.53%) | 25,750 |
| 30 Jul 2004 | USD | 18.98 | 18.98 | 18.6 | 18.7 | 149.6 | -0.3 (-1.58%) | 26,513 |
| 29 Jul 2004 | USD | 21.48 | 21.48 | 18.61 | 19 | 152 | -2.54 (-11.79%) | 263,800 |
| 28 Jul 2004 | USD | 21.28 | 21.54 | 20.4 | 21.54 | 172.32 | +0.18 (+0.84%) | 56,350 |
| 27 Jul 2004 | USD | 21.2 | 21.6 | 21.14 | 21.36 | 170.88 | +0.01 (+0.05%) | 34,338 |
| 26 Jul 2004 | USD | 21.35 | 21.63 | 21.22 | 21.35 | 170.8 | +0.15 (+0.71%) | 25,338 |
| 23 Jul 2004 | USD | 21.35 | 21.35 | 21.05 | 21.2 | 169.6 | -0.19 (-0.89%) | 34,200 |
