| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | USD | 16.05 | 16.57 | 15.99 | 16.36 | 49.08 | +0.1 (+0.62%) | 71,832 |
| 1 Sep 2004 | USD | 16.27 | 16.28 | 16 | 16.26 | 48.78 | -0.24 (-1.45%) | 39,015 |
| 31 Aug 2004 | USD | 16.91 | 16.91 | 15.5 | 16.5 | 49.5 | -0.46 (-2.71%) | 141,881 |
| 30 Aug 2004 | USD | 17.27 | 17.27 | 16.96 | 16.96 | 50.88 | -0.09 (-0.53%) | 10,038 |
| 27 Aug 2004 | USD | 17.09 | 17.25 | 16.95 | 17.05 | 51.15 | -0.2 (-1.16%) | 9,740 |
| 26 Aug 2004 | USD | 17.05 | 17.44 | 16.9 | 17.25 | 51.75 | +0.3 (+1.77%) | 53,766 |
| 25 Aug 2004 | USD | 17.06 | 17.06 | 16.05 | 16.95 | 50.85 | -0.05 (-0.29%) | 14,776 |
| 24 Aug 2004 | USD | 17.99 | 18 | 16.18 | 17 | 51 | -1 (-5.56%) | 16,669 |
| 23 Aug 2004 | USD | 16.98 | 18.19 | 16.95 | 18 | 54 | +1.02 (+6.01%) | 25,973 |
| 20 Aug 2004 | USD | 16.14 | 16.98 | 16 | 16.98 | 50.94 | +0.93 (+5.79%) | 34,213 |
| 19 Aug 2004 | USD | 16.2 | 16.29 | 15.93 | 16.05 | 48.15 | -0.16 (-0.99%) | 7,955 |
| 18 Aug 2004 | USD | 16.29 | 16.78 | 16 | 16.21 | 48.63 | -0.14 (-0.86%) | 57,578 |
| 17 Aug 2004 | USD | 16.65 | 16.75 | 16.24 | 16.35 | 49.05 | +0.11 (+0.68%) | 17,600 |
| 16 Aug 2004 | USD | 16.73 | 16.74 | 16.03 | 16.24 | 48.72 | -0.62 (-3.68%) | 15,389 |
| 13 Aug 2004 | USD | 17.08 | 17.25 | 15.93 | 16.86 | 50.58 | +0.16 (+0.96%) | 32,013 |
| 12 Aug 2004 | USD | 16.51 | 17.5 | 16.27 | 16.7 | 50.1 | -0.05 (-0.30%) | 37,553 |
| 11 Aug 2004 | USD | 16.63 | 16.75 | 16.25 | 16.75 | 50.25 | -0.01 (-0.06%) | 10,575 |
| 10 Aug 2004 | USD | 16.9 | 16.95 | 16.42 | 16.76 | 50.28 | -0.04 (-0.24%) | 13,290 |
| 9 Aug 2004 | USD | 17.21 | 17.21 | 16.44 | 16.8 | 50.4 | -0.54 (-3.11%) | 41,841 |
| 6 Aug 2004 | USD | 17.51 | 17.51 | 17.01 | 17.34 | 52.02 | -0.33 (-1.87%) | 18,862 |
| 5 Aug 2004 | USD | 17.75 | 18 | 17.5 | 17.67 | 53.01 | -0.01 (-0.06%) | 118,445 |
| 4 Aug 2004 | USD | 18.18 | 18.18 | 17.53 | 17.68 | 53.04 | -0.3 (-1.67%) | 14,755 |
| 3 Aug 2004 | USD | 18.54 | 18.55 | 17.89 | 17.98 | 53.94 | -0.7 (-3.75%) | 16,995 |
| 2 Aug 2004 | USD | 18.75 | 19 | 18 | 18.68 | 56.04 | -0.42 (-2.20%) | 8,700 |
| 30 Jul 2004 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 57.3 | 0.0 (0.0%) | 0 |
| 29 Jul 2004 | USD | 18.782 | 19.11 | 18.55 | 19.1 | 57.3 | +0.1 (+0.53%) | 10,813 |
| 28 Jul 2004 | USD | 19.13 | 19.13 | 18.58 | 19 | 57 | 0.0 (0.0%) | 29,474 |
| 27 Jul 2004 | USD | 19.03 | 19.28 | 18.61 | 19 | 57 | -0.56 (-2.86%) | 21,515 |
| 26 Jul 2004 | USD | 19.58 | 19.58 | 18.42 | 19.56 | 58.68 | +0.47 (+2.46%) | 7,541 |
| 23 Jul 2004 | USD | 19.14 | 19.14 | 19 | 19.09 | 57.27 | +0.04 (+0.21%) | 5,400 |
