| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | USD | 20.24 | 20.34 | 20.15 | 20.28 | 20.28 | +0.18 (+0.90%) | 29,210 |
| 23 Aug 2004 | USD | 20.19 | 20.43 | 19.75 | 20.1 | 20.1 | +0.1 (+0.50%) | 21,275 |
| 20 Aug 2004 | USD | 21 | 21.39 | 19.9 | 20 | 20 | -1.41 (-6.59%) | 150,748 |
| 19 Aug 2004 | USD | 21.6 | 21.72 | 21.4 | 21.41 | 21.41 | -0.15 (-0.70%) | 4,574 |
| 18 Aug 2004 | USD | 22.51 | 22.51 | 21.55 | 21.56 | 21.56 | -0.72 (-3.23%) | 7,206 |
| 17 Aug 2004 | USD | 22.64 | 22.64 | 22.11 | 22.28 | 22.28 | -0.04 (-0.18%) | 9,756 |
| 16 Aug 2004 | USD | 21.29 | 23.5 | 21.26 | 22.32 | 22.32 | +0.89 (+4.15%) | 11,488 |
| 13 Aug 2004 | USD | 21.62 | 21.79 | 21.1 | 21.43 | 21.43 | -0.02 (-0.09%) | 2,936 |
| 12 Aug 2004 | USD | 21.06 | 21.62 | 21.06 | 21.45 | 21.45 | -0.19 (-0.88%) | 10,558 |
| 11 Aug 2004 | USD | 22 | 22 | 21.64 | 21.64 | 21.64 | +0.14 (+0.65%) | 7,586 |
| 10 Aug 2004 | USD | 22.06 | 22.15 | 21.04 | 21.5 | 21.5 | -0.38 (-1.74%) | 13,315 |
| 9 Aug 2004 | USD | 21.15 | 22 | 21.15 | 21.88 | 21.88 | +0.45 (+2.10%) | 26,437 |
| 6 Aug 2004 | USD | 21.1 | 21.6 | 21.1 | 21.43 | 21.43 | -0.07 (-0.33%) | 22,781 |
| 5 Aug 2004 | USD | 22.75 | 22.75 | 21.13 | 21.5 | 21.5 | -1.25 (-5.49%) | 41,348 |
| 4 Aug 2004 | USD | 23.35 | 23.35 | 22.63 | 22.75 | 22.75 | -0.47 (-2.02%) | 29,014 |
| 3 Aug 2004 | USD | 22.92 | 23.7 | 22.16 | 23.22 | 23.22 | +0.61 (+2.70%) | 63,125 |
| 2 Aug 2004 | USD | 20.8 | 22.91 | 20.8 | 22.61 | 22.61 | +1.11 (+5.16%) | 41,050 |
| 30 Jul 2004 | USD | 20.85 | 21.5 | 20.55 | 21.5 | 21.5 | +1.15 (+5.65%) | 34,299 |
| 29 Jul 2004 | USD | 19.9 | 21.7 | 19.77 | 20.35 | 20.35 | +0.54 (+2.73%) | 40,711 |
| 28 Jul 2004 | USD | 19.49 | 19.89 | 19.3 | 19.81 | 19.81 | +0.51 (+2.64%) | 18,160 |
| 27 Jul 2004 | USD | 19.29 | 19.3 | 19.29 | 19.3 | 19.3 | +0.15 (+0.78%) | 4,200 |
| 26 Jul 2004 | USD | 19.3 | 19.3 | 19.1 | 19.15 | 19.15 | -0.14 (-0.73%) | 37,960 |
| 23 Jul 2004 | USD | 19.3 | 19.36 | 19.13 | 19.29 | 19.29 | +0.01 (+0.05%) | 12,425 |
| 22 Jul 2004 | USD | 19.11 | 19.3 | 19.11 | 19.28 | 19.28 | +0.09 (+0.47%) | 4,884 |
| 21 Jul 2004 | USD | 19.45 | 19.45 | 19 | 19.19 | 19.19 | -0.06 (-0.31%) | 7,452 |
| 20 Jul 2004 | USD | 19.2 | 19.44 | 18.66 | 19.25 | 19.25 | +0.09 (+0.47%) | 13,508 |
| 19 Jul 2004 | USD | 18.71 | 19.16 | 18.5 | 19.16 | 19.16 | +0.5 (+2.68%) | 7,739 |
| 16 Jul 2004 | USD | 19.15 | 19.41 | 18.5 | 18.66 | 18.66 | -0.47 (-2.46%) | 23,363 |
| 15 Jul 2004 | USD | 18.75 | 19.13 | 18.75 | 19.13 | 19.13 | +0.38 (+2.03%) | 12,350 |
| 14 Jul 2004 | USD | 18.15 | 19.2 | 18.15 | 18.75 | 18.75 | +0.2 (+1.08%) | 113,480 |
