| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | USD | 19.34 | 19.55 | 19.22 | 19.27 | 19.27 | -0.07 (-0.36%) | 312,100 |
| 18 Aug 2004 | USD | 18.95 | 19.37 | 18.86 | 19.34 | 19.34 | +0.35 (+1.84%) | 649,600 |
| 17 Aug 2004 | USD | 19.64 | 19.64 | 18.93 | 18.99 | 18.99 | -0.63 (-3.21%) | 556,200 |
| 16 Aug 2004 | USD | 19.62 | 19.8 | 19.38 | 19.62 | 19.62 | 0.0 (0.0%) | 384,100 |
| 13 Aug 2004 | USD | 19.47 | 19.79 | 19.41 | 19.62 | 19.62 | +0.35 (+1.82%) | 418,800 |
| 12 Aug 2004 | USD | 19.63 | 19.77 | 19.17 | 19.27 | 19.27 | -0.46 (-2.33%) | 565,300 |
| 11 Aug 2004 | USD | 19.8 | 19.98 | 19.35 | 19.73 | 19.73 | -0.27 (-1.35%) | 405,200 |
| 10 Aug 2004 | USD | 19.81 | 20 | 19.58 | 20 | 20 | +0.42 (+2.15%) | 312,500 |
| 9 Aug 2004 | USD | 19.1 | 19.85 | 18.95 | 19.58 | 19.58 | +0.58 (+3.05%) | 310,100 |
| 6 Aug 2004 | USD | 19.34 | 19.54 | 18.74 | 19 | 19 | -0.59 (-3.01%) | 401,900 |
| 5 Aug 2004 | USD | 20.35 | 20.38 | 19.3 | 19.59 | 19.59 | -0.82 (-4.02%) | 485,800 |
| 4 Aug 2004 | USD | 20.6 | 20.76 | 20 | 20.41 | 20.41 | -0.41 (-1.97%) | 834,700 |
| 3 Aug 2004 | USD | 20.94 | 20.96 | 20.55 | 20.82 | 20.82 | -0.1 (-0.48%) | 454,600 |
| 2 Aug 2004 | USD | 20.8 | 21 | 20.43 | 20.92 | 20.92 | +0.07 (+0.34%) | 658,500 |
| 30 Jul 2004 | USD | 20.95 | 21.35 | 20.75 | 20.85 | 20.85 | -0.09 (-0.43%) | 756,300 |
| 29 Jul 2004 | USD | 20.99 | 20.99 | 20.6 | 20.94 | 20.94 | +0.1 (+0.48%) | 308,600 |
| 28 Jul 2004 | USD | 20.5 | 20.97 | 20.1 | 20.84 | 20.84 | +0.32 (+1.56%) | 309,000 |
| 27 Jul 2004 | USD | 19.76 | 20.56 | 19.68 | 20.52 | 20.52 | +0.77 (+3.90%) | 362,300 |
| 26 Jul 2004 | USD | 20.1 | 20.35 | 19.67 | 19.75 | 19.75 | -0.35 (-1.74%) | 317,000 |
| 23 Jul 2004 | USD | 20.52 | 20.57 | 20.04 | 20.1 | 20.1 | -0.56 (-2.71%) | 277,400 |
| 22 Jul 2004 | USD | 20.55 | 20.85 | 20.41 | 20.66 | 20.66 | -0.04 (-0.19%) | 613,200 |
| 21 Jul 2004 | USD | 21 | 21.03 | 20.7 | 20.7 | 20.7 | -0.33 (-1.57%) | 470,000 |
| 20 Jul 2004 | USD | 20.65 | 21.07 | 20.54 | 21.03 | 21.03 | +0.35 (+1.69%) | 836,700 |
| 19 Jul 2004 | USD | 20.5 | 20.75 | 20.3 | 20.68 | 20.68 | +0.18 (+0.88%) | 627,300 |
| 16 Jul 2004 | USD | 20 | 20.57 | 19.92 | 20.5 | 20.5 | +0.5 (+2.50%) | 573,600 |
| 15 Jul 2004 | USD | 19.22 | 20 | 19.22 | 20 | 20 | +0.69 (+3.57%) | 749,200 |
| 14 Jul 2004 | USD | 19.02 | 19.38 | 18.99 | 19.31 | 19.31 | +0.2 (+1.05%) | 354,700 |
| 13 Jul 2004 | USD | 19.14 | 19.17 | 19 | 19.11 | 19.11 | -0.15 (-0.78%) | 263,600 |
| 12 Jul 2004 | USD | 19.15 | 19.31 | 19 | 19.26 | 19.26 | -0.05 (-0.26%) | 342,800 |
| 9 Jul 2004 | USD | 19.33 | 19.34 | 19.1 | 19.31 | 19.31 | +0.16 (+0.84%) | 192,400 |
