| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 18.7 | 18.89 | 18.31 | 18.34 | 18.34 | -0.32 (-1.71%) | 292,263 |
| 20 Jul 2004 | USD | 18.04 | 18.84 | 17.77 | 18.66 | 18.66 | +0.9 (+5.07%) | 341,943 |
| 19 Jul 2004 | USD | 18.16 | 18.17 | 17.7 | 17.76 | 17.76 | -0.33 (-1.82%) | 555,339 |
| 16 Jul 2004 | USD | 19.12 | 19.12 | 17.63 | 18.09 | 18.09 | -0.92 (-4.84%) | 430,381 |
| 15 Jul 2004 | USD | 19.05 | 19.24 | 18.82 | 19.01 | 19.01 | +0.03 (+0.16%) | 258,247 |
| 14 Jul 2004 | USD | 19.09 | 19.36 | 18.92 | 18.98 | 18.98 | -0.31 (-1.61%) | 296,236 |
| 13 Jul 2004 | USD | 19.27 | 19.5 | 19.03 | 19.29 | 19.29 | +0.13 (+0.68%) | 315,729 |
| 12 Jul 2004 | USD | 19.19 | 19.53 | 19.01 | 19.16 | 19.16 | -0.005 (-0.03%) | 405,394 |
| 9 Jul 2004 | USD | 19.3 | 19.68 | 18.95 | 19.165 | 19.165 | -0.135 (-0.70%) | 487,176 |
| 8 Jul 2004 | USD | 20.99 | 21.25 | 18.9 | 19.3 | 19.3 | -3.65 (-15.90%) | 2,658,613 |
| 7 Jul 2004 | USD | 22.68 | 23.18 | 22.64 | 22.95 | 22.95 | +0.08 (+0.35%) | 312,726 |
| 6 Jul 2004 | USD | 22.96 | 23.07 | 22.52 | 22.87 | 22.87 | -0.18 (-0.78%) | 191,580 |
| 5 Jul 2004 | USD | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 23.34 | 23.39 | 22.75 | 23.05 | 23.05 | -0.39 (-1.66%) | 141,742 |
| 1 Jul 2004 | USD | 23.41 | 23.65 | 22.82 | 23.44 | 23.44 | -0.08 (-0.34%) | 201,713 |
| 30 Jun 2004 | USD | 23.49 | 23.78 | 23.2 | 23.52 | 23.52 | -0.17 (-0.72%) | 366,246 |
| 29 Jun 2004 | USD | 23.74 | 23.85 | 23.16 | 23.69 | 23.69 | -0.17 (-0.71%) | 464,835 |
| 28 Jun 2004 | USD | 23.6 | 23.95 | 23.26 | 23.86 | 23.86 | +0.42 (+1.79%) | 392,346 |
| 25 Jun 2004 | USD | 23.4 | 23.63 | 23.15 | 23.44 | 23.44 | -0.02 (-0.09%) | 413,428 |
| 24 Jun 2004 | USD | 22.949 | 23.58 | 22.82 | 23.46 | 23.46 | +0.35 (+1.51%) | 207,621 |
| 23 Jun 2004 | USD | 23.09 | 23.15 | 22.72 | 23.11 | 23.11 | +0.19 (+0.83%) | 201,326 |
| 22 Jun 2004 | USD | 23.15 | 23.15 | 22.79 | 22.92 | 22.92 | -0.17 (-0.74%) | 305,250 |
| 21 Jun 2004 | USD | 23.05 | 23.38 | 22.94 | 23.09 | 23.09 | +0.04 (+0.17%) | 169,250 |
| 18 Jun 2004 | USD | 22.56 | 23.57 | 22.42 | 23.05 | 23.05 | +0.38 (+1.68%) | 381,478 |
| 17 Jun 2004 | USD | 22.79 | 23.03 | 22.48 | 22.67 | 22.67 | -0.05 (-0.22%) | 279,078 |
| 16 Jun 2004 | USD | 23.27 | 23.39 | 22.59 | 22.72 | 22.72 | -0.59 (-2.53%) | 248,382 |
| 15 Jun 2004 | USD | 22.78 | 23.54 | 22.77 | 23.31 | 23.31 | +0.47 (+2.06%) | 246,471 |
| 14 Jun 2004 | USD | 23.03 | 23.37 | 22.77 | 22.84 | 22.84 | -0.45 (-1.93%) | 237,370 |
| 11 Jun 2004 | USD | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 24 | 24 | 23.27 | 23.29 | 23.29 | -0.14 (-0.60%) | 188,566 |
