| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 17.25 | 17.49 | 17.25 | 17.25 | 8.625 | +0.25 (+1.47%) | 6,121 |
| 31 Aug 2004 | USD | 17 | 17 | 16.5 | 17 | 8.5 | +0.05 (+0.29%) | 10,919 |
| 30 Aug 2004 | USD | 16.95 | 16.95 | 16.65 | 16.95 | 8.475 | +0.3 (+1.80%) | 6,690 |
| 27 Aug 2004 | USD | 16.65 | 17.2 | 16.55 | 16.65 | 8.325 | -0.6 (-3.48%) | 3,898 |
| 26 Aug 2004 | USD | 17.25 | 17.25 | 16.7 | 17.25 | 8.625 | +0.3 (+1.77%) | 2,777 |
| 25 Aug 2004 | USD | 16.95 | 16.95 | 16.3 | 16.95 | 8.475 | 0.0 (0.0%) | 4,441 |
| 24 Aug 2004 | USD | 16.95 | 16.95 | 16.3 | 16.95 | 8.475 | +0.05 (+0.30%) | 6,111 |
| 23 Aug 2004 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 8.45 | +0.85 (+5.30%) | 3,444 |
| 20 Aug 2004 | USD | 16.05 | 16.9 | 16.05 | 16.05 | 8.025 | -0.7 (-4.18%) | 3,906 |
| 19 Aug 2004 | USD | 16.75 | 16.75 | 16.65 | 16.75 | 8.375 | +0.35 (+2.13%) | 2,708 |
| 18 Aug 2004 | USD | 16.4 | 16.64 | 15.9 | 16.4 | 8.2 | -0.1 (-0.61%) | 10,811 |
| 17 Aug 2004 | USD | 16.5 | 16.5 | 16.35 | 16.5 | 8.25 | -0.35 (-2.08%) | 18,310 |
| 16 Aug 2004 | USD | 16.85 | 16.85 | 16.3 | 16.85 | 8.425 | -0.2 (-1.17%) | 4,057 |
| 13 Aug 2004 | USD | 17.05 | 17.65 | 17.05 | 17.05 | 8.525 | -0.69 (-3.89%) | 1,409 |
| 12 Aug 2004 | USD | 17.74 | 17.95 | 17.63 | 17.74 | 8.87 | -0.66 (-3.59%) | 12,959 |
| 11 Aug 2004 | USD | 18.4 | 18.4 | 17.8 | 18.4 | 9.2 | +0.4 (+2.22%) | 2,378 |
| 10 Aug 2004 | USD | 18 | 18 | 18 | 18 | 9 | 0.0 (0.0%) | 0 |
| 9 Aug 2004 | USD | 18 | 18 | 18 | 18 | 9 | +0.1 (+0.56%) | 245 |
| 6 Aug 2004 | USD | 17.9 | 18.25 | 17.9 | 17.9 | 8.95 | -0.35 (-1.92%) | 12,800 |
| 5 Aug 2004 | USD | 18.25 | 18.5 | 18.25 | 18.25 | 9.125 | -1.05 (-5.44%) | 1,468 |
| 4 Aug 2004 | USD | 19.3 | 19.3 | 18.6 | 19.3 | 9.65 | 0.0 (0.0%) | 7,665 |
| 3 Aug 2004 | USD | 19.3 | 19.3 | 19.2 | 19.3 | 9.65 | -0.1 (-0.52%) | 5,500 |
| 2 Aug 2004 | USD | 19.4 | 19.4 | 18.9 | 19.4 | 9.7 | +0.45 (+2.37%) | 7,005 |
| 30 Jul 2004 | USD | 18.95 | 19.261 | 18.95 | 18.95 | 9.475 | +0.1 (+0.53%) | 5,043 |
| 29 Jul 2004 | USD | 18.85 | 18.85 | 18.8 | 18.85 | 9.425 | -0.35 (-1.82%) | 1,203 |
| 28 Jul 2004 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 9.6 | +0.3 (+1.59%) | 3,966 |
| 27 Jul 2004 | USD | 18.9 | 18.9 | 18.5 | 18.9 | 9.45 | +0.35 (+1.89%) | 25,125 |
| 26 Jul 2004 | USD | 18.55 | 18.9 | 18.55 | 18.55 | 9.275 | -0.45 (-2.37%) | 3,549 |
| 23 Jul 2004 | USD | 19 | 19.4 | 19 | 19 | 9.5 | -0.7 (-3.55%) | 2,039 |
| 22 Jul 2004 | USD | 19.7 | 19.7 | 19.35 | 19.7 | 9.85 | +0.9 (+4.79%) | 3,267 |
