| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 13.39 | 13.56 | 12.86 | 13.38 | 13.38 | -0.26 (-1.91%) | 594,208 |
| 27 Jul 2004 | USD | 12.91 | 13.64 | 12.68 | 13.64 | 13.64 | +0.68 (+5.25%) | 744,003 |
| 26 Jul 2004 | USD | 12.85 | 12.99 | 12.63 | 12.96 | 12.96 | -0.01 (-0.08%) | 824,978 |
| 23 Jul 2004 | USD | 13.5 | 13.86 | 12.85 | 12.97 | 12.97 | -0.56 (-4.14%) | 616,290 |
| 22 Jul 2004 | USD | 13.45 | 13.65 | 12.44 | 13.53 | 13.53 | +0.19 (+1.42%) | 1,109,912 |
| 21 Jul 2004 | USD | 15.4 | 15.4 | 13.25 | 13.34 | 13.34 | -4.05 (-23.29%) | 3,484,554 |
| 20 Jul 2004 | USD | 16.91 | 17.39 | 16.88 | 17.39 | 17.39 | +0.5 (+2.96%) | 348,797 |
| 19 Jul 2004 | USD | 17.2 | 17.349 | 16.45 | 16.89 | 16.89 | -0.195 (-1.14%) | 414,464 |
| 16 Jul 2004 | USD | 17.7 | 17.97 | 16.95 | 17.085 | 17.085 | -0.495 (-2.82%) | 331,765 |
| 15 Jul 2004 | USD | 17.18 | 17.72 | 17.15 | 17.58 | 17.58 | +0.43 (+2.51%) | 265,767 |
| 14 Jul 2004 | USD | 17.94 | 18.2 | 17.12 | 17.15 | 17.15 | -1.43 (-7.70%) | 619,160 |
| 13 Jul 2004 | USD | 18.43 | 18.96 | 18.3 | 18.58 | 18.58 | +0.23 (+1.25%) | 610,831 |
| 12 Jul 2004 | USD | 19.65 | 19.72 | 17.67 | 18.35 | 18.35 | -1.73 (-8.62%) | 882,448 |
| 9 Jul 2004 | USD | 20.38 | 20.41 | 19.76 | 20.08 | 20.08 | -0.02 (-0.10%) | 330,853 |
| 8 Jul 2004 | USD | 20.27 | 20.46 | 20 | 20.1 | 20.1 | -0.28 (-1.37%) | 286,476 |
| 7 Jul 2004 | USD | 20.14 | 20.95 | 20.11 | 20.38 | 20.38 | +0.18 (+0.89%) | 433,600 |
| 6 Jul 2004 | USD | 21.01 | 21.01 | 19.7 | 20.2 | 20.2 | -0.98 (-4.63%) | 632,085 |
| 5 Jul 2004 | USD | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 21.67 | 21.88 | 20.99 | 21.18 | 21.18 | -0.65 (-2.98%) | 264,388 |
| 1 Jul 2004 | USD | 22.65 | 22.79 | 21.68 | 21.83 | 21.83 | -0.99 (-4.34%) | 329,625 |
| 30 Jun 2004 | USD | 22.4 | 22.9 | 22.4 | 22.82 | 22.82 | +0.42 (+1.88%) | 306,534 |
| 29 Jun 2004 | USD | 21.65 | 22.52 | 21.65 | 22.4 | 22.4 | +0.52 (+2.38%) | 343,053 |
| 28 Jun 2004 | USD | 21.97 | 22.39 | 21.66 | 21.88 | 21.88 | -0.17 (-0.77%) | 477,588 |
| 25 Jun 2004 | USD | 21.45 | 22.15 | 21.45 | 22.05 | 22.05 | +0.48 (+2.23%) | 661,525 |
| 24 Jun 2004 | USD | 22.3 | 22.3 | 21.41 | 21.57 | 21.57 | -0.66 (-2.97%) | 380,475 |
| 23 Jun 2004 | USD | 21.27 | 23.59 | 21.18 | 22.23 | 22.23 | +0.8 (+3.73%) | 571,824 |
| 22 Jun 2004 | USD | 20.4 | 21.43 | 20.33 | 21.43 | 21.43 | +0.98 (+4.79%) | 744,388 |
| 21 Jun 2004 | USD | 21.1 | 21.11 | 20.35 | 20.45 | 20.45 | -0.43 (-2.06%) | 309,659 |
| 18 Jun 2004 | USD | 20.73 | 21.39 | 20.66 | 20.88 | 20.88 | 0.0 (0.0%) | 213,911 |
| 17 Jun 2004 | USD | 21.67 | 21.67 | 20.69 | 20.88 | 20.88 | -0.63 (-2.93%) | 218,976 |
