| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 19.7 | 20.42 | 18.93 | 19 | 19 | -0.61 (-3.11%) | 447,713 |
| 31 Aug 2004 | USD | 19.63 | 19.98 | 19.32 | 19.61 | 19.61 | -0.03 (-0.15%) | 393,311 |
| 30 Aug 2004 | USD | 20.47 | 20.47 | 19.45 | 19.64 | 19.64 | -0.88 (-4.29%) | 537,789 |
| 27 Aug 2004 | USD | 20.51 | 20.85 | 20.25 | 20.52 | 20.52 | +0.03 (+0.15%) | 196,017 |
| 26 Aug 2004 | USD | 19.7 | 20.64 | 19.64 | 20.49 | 20.49 | +0.72 (+3.64%) | 572,114 |
| 25 Aug 2004 | USD | 19.49 | 19.77 | 19.3 | 19.77 | 19.77 | +0.25 (+1.28%) | 286,017 |
| 24 Aug 2004 | USD | 19.68 | 19.94 | 19.4 | 19.52 | 19.52 | +0.02 (+0.10%) | 351,334 |
| 23 Aug 2004 | USD | 20 | 20 | 19.32 | 19.5 | 19.5 | -0.44 (-2.21%) | 329,772 |
| 20 Aug 2004 | USD | 19.95 | 20 | 19.61 | 19.94 | 19.94 | -0.01 (-0.05%) | 316,648 |
| 19 Aug 2004 | USD | 19.7 | 20.02 | 19.08 | 19.95 | 19.95 | +0.3 (+1.53%) | 393,791 |
| 18 Aug 2004 | USD | 19.12 | 19.72 | 18.85 | 19.65 | 19.65 | +0.41 (+2.13%) | 200,149 |
| 17 Aug 2004 | USD | 18.79 | 19.52 | 18.79 | 19.24 | 19.24 | +0.61 (+3.27%) | 275,585 |
| 16 Aug 2004 | USD | 18.24 | 18.74 | 17.99 | 18.63 | 18.63 | +0.6 (+3.33%) | 308,336 |
| 13 Aug 2004 | USD | 18.32 | 18.89 | 18 | 18.03 | 18.03 | -0.17 (-0.93%) | 273,753 |
| 12 Aug 2004 | USD | 17.83 | 18.6 | 17.29 | 18.2 | 18.2 | +0.04 (+0.22%) | 513,660 |
| 11 Aug 2004 | USD | 17.53 | 18.21 | 17.02 | 18.16 | 18.16 | +0.54 (+3.06%) | 429,906 |
| 10 Aug 2004 | USD | 17.75 | 17.91 | 17.09 | 17.62 | 17.62 | +0.33 (+1.91%) | 466,502 |
| 9 Aug 2004 | USD | 17.32 | 17.94 | 16.94 | 17.29 | 17.29 | -0.05 (-0.29%) | 435,238 |
| 6 Aug 2004 | USD | 17.52 | 18.3 | 16.77 | 17.34 | 17.34 | -0.26 (-1.48%) | 790,669 |
| 5 Aug 2004 | USD | 19.95 | 20.38 | 17.5 | 17.6 | 17.6 | -2.27 (-11.42%) | 790,291 |
| 4 Aug 2004 | USD | 19.9 | 20.36 | 19.27 | 19.87 | 19.87 | -0.03 (-0.15%) | 384,153 |
| 3 Aug 2004 | USD | 20.87 | 20.89 | 19.83 | 19.9 | 19.9 | -0.73 (-3.54%) | 361,236 |
| 2 Aug 2004 | USD | 20.34 | 21.52 | 19.94 | 20.63 | 20.63 | +0.13 (+0.63%) | 468,506 |
| 30 Jul 2004 | USD | 19.69 | 20.72 | 19.54 | 20.5 | 20.5 | +0.87 (+4.43%) | 695,370 |
| 29 Jul 2004 | USD | 18.95 | 19.91 | 18.95 | 19.63 | 19.63 | +0.79 (+4.19%) | 682,427 |
| 28 Jul 2004 | USD | 19.12 | 19.15 | 18.28 | 18.84 | 18.84 | -0.34 (-1.77%) | 298,876 |
| 27 Jul 2004 | USD | 18.35 | 19.37 | 18.25 | 19.18 | 19.18 | +0.79 (+4.30%) | 414,420 |
| 26 Jul 2004 | USD | 18.65 | 18.65 | 18.06 | 18.39 | 18.39 | -0.14 (-0.76%) | 214,263 |
| 23 Jul 2004 | USD | 18.75 | 18.81 | 18.28 | 18.53 | 18.53 | -0.16 (-0.86%) | 288,557 |
| 22 Jul 2004 | USD | 18.53 | 18.95 | 18.1 | 18.69 | 18.69 | +0.35 (+1.91%) | 338,924 |
