| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | USD | 11.18 | 11.32 | 10.9 | 11.32 | 11.32 | +0.08 (+0.71%) | 58,200 |
| 1 Sep 2004 | USD | 11.19 | 11.32 | 11.19 | 11.24 | 11.24 | -0.03 (-0.27%) | 22,700 |
| 31 Aug 2004 | USD | 11.25 | 11.34 | 11.17 | 11.27 | 11.27 | -0.06 (-0.53%) | 21,800 |
| 30 Aug 2004 | USD | 11.44 | 11.51 | 11.28 | 11.33 | 11.33 | -0.04 (-0.35%) | 53,900 |
| 27 Aug 2004 | USD | 11.26 | 11.44 | 11.23 | 11.37 | 11.37 | +0.11 (+0.98%) | 254,000 |
| 26 Aug 2004 | USD | 11.15 | 11.27 | 11.15 | 11.26 | 11.26 | +0.07 (+0.63%) | 57,200 |
| 25 Aug 2004 | USD | 10.95 | 11.22 | 10.95 | 11.19 | 11.19 | -0.04 (-0.36%) | 40,400 |
| 24 Aug 2004 | USD | 11.35 | 11.4 | 11.18 | 11.23 | 11.23 | -0.02 (-0.18%) | 45,200 |
| 23 Aug 2004 | USD | 11.3 | 11.37 | 11.21 | 11.25 | 11.25 | -0.09 (-0.79%) | 61,700 |
| 20 Aug 2004 | USD | 11.15 | 11.36 | 11.15 | 11.34 | 11.34 | +0.15 (+1.34%) | 60,600 |
| 19 Aug 2004 | USD | 11.23 | 11.39 | 11.1 | 11.19 | 11.19 | -0.09 (-0.80%) | 216,500 |
| 18 Aug 2004 | USD | 11.04 | 11.35 | 11.04 | 11.28 | 11.28 | -0.04 (-0.35%) | 90,000 |
| 17 Aug 2004 | USD | 11.4 | 11.45 | 11.21 | 11.32 | 11.32 | +0.14 (+1.25%) | 58,200 |
| 16 Aug 2004 | USD | 11.1 | 11.27 | 11.08 | 11.18 | 11.18 | +0.17 (+1.54%) | 35,300 |
| 13 Aug 2004 | USD | 10.98 | 11.08 | 10.97 | 11.01 | 11.01 | +0.26 (+2.42%) | 52,400 |
| 12 Aug 2004 | USD | 10.82 | 10.84 | 10.7 | 10.75 | 10.75 | -0.13 (-1.19%) | 36,400 |
| 11 Aug 2004 | USD | 10.9 | 10.92 | 10.74 | 10.88 | 10.88 | -0.05 (-0.46%) | 52,900 |
| 10 Aug 2004 | USD | 10.89 | 10.99 | 10.8 | 10.93 | 10.93 | +0.21 (+1.96%) | 56,200 |
| 9 Aug 2004 | USD | 10.71 | 10.78 | 10.66 | 10.72 | 10.72 | -0.07 (-0.65%) | 17,800 |
| 6 Aug 2004 | USD | 10.85 | 10.96 | 10.78 | 10.79 | 10.79 | -0.14 (-1.28%) | 33,100 |
| 5 Aug 2004 | USD | 11.02 | 11.07 | 10.86 | 10.93 | 10.93 | -0.18 (-1.62%) | 68,700 |
| 4 Aug 2004 | USD | 10.82 | 11.16 | 10.82 | 11.11 | 11.11 | -0.16 (-1.42%) | 94,400 |
| 3 Aug 2004 | USD | 11.21 | 11.33 | 11.21 | 11.27 | 11.27 | -0.08 (-0.70%) | 28,700 |
| 2 Aug 2004 | USD | 11.37 | 11.42 | 11.28 | 11.35 | 11.35 | -0.05 (-0.44%) | 53,400 |
| 30 Jul 2004 | USD | 11.36 | 11.45 | 11.27 | 11.4 | 11.4 | -0.11 (-0.96%) | 18,900 |
| 29 Jul 2004 | USD | 11.34 | 11.6 | 11.32 | 11.51 | 11.51 | +0.13 (+1.14%) | 37,000 |
| 28 Jul 2004 | USD | 11.46 | 11.5 | 11.21 | 11.38 | 11.38 | -0.09 (-0.78%) | 33,900 |
| 27 Jul 2004 | USD | 11.47 | 11.5 | 11.3 | 11.47 | 11.47 | 0.0 (0.0%) | 83,900 |
| 26 Jul 2004 | USD | 11.43 | 11.57 | 11.42 | 11.47 | 11.47 | -0.06 (-0.52%) | 48,000 |
| 23 Jul 2004 | USD | 11.6 | 11.65 | 11.42 | 11.53 | 11.53 | -0.17 (-1.45%) | 95,500 |
