| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | USD | 14.061 | 14.11 | 13.74 | 13.74 | 13.74 | -0.26 (-1.86%) | 267,083 |
| 30 Aug 2004 | USD | 14.59 | 14.59 | 14 | 14 | 14 | -0.56 (-3.85%) | 97,599 |
| 27 Aug 2004 | USD | 14.33 | 14.57 | 14.17 | 14.56 | 14.56 | +0.09 (+0.62%) | 133,371 |
| 26 Aug 2004 | USD | 14.45 | 14.48 | 14.28 | 14.47 | 14.47 | +0.05 (+0.35%) | 91,122 |
| 25 Aug 2004 | USD | 14.14 | 14.42 | 14.07 | 14.42 | 14.42 | +0.16 (+1.12%) | 103,978 |
| 24 Aug 2004 | USD | 14.04 | 14.26 | 13.8 | 14.26 | 14.26 | +0.38 (+2.74%) | 206,919 |
| 23 Aug 2004 | USD | 14.09 | 14.2 | 13.72 | 13.88 | 13.88 | -0.34 (-2.39%) | 178,335 |
| 20 Aug 2004 | USD | 13.66 | 14.22 | 13.6 | 14.22 | 14.22 | +0.63 (+4.64%) | 166,989 |
| 19 Aug 2004 | USD | 13.99 | 13.99 | 13.59 | 13.59 | 13.59 | -0.47 (-3.34%) | 295,953 |
| 18 Aug 2004 | USD | 13.78 | 14.14 | 13.77 | 14.06 | 14.06 | +0.11 (+0.79%) | 211,155 |
| 17 Aug 2004 | USD | 13.85 | 14.27 | 13.65 | 13.95 | 13.95 | +0.1 (+0.72%) | 112,317 |
| 16 Aug 2004 | USD | 13.56 | 13.85 | 13.56 | 13.85 | 13.85 | +0.27 (+1.99%) | 231,879 |
| 13 Aug 2004 | USD | 13.75 | 13.94 | 13.55 | 13.58 | 13.58 | -0.02 (-0.15%) | 169,785 |
| 12 Aug 2004 | USD | 13.97 | 14.11 | 13.6 | 13.6 | 13.6 | -0.51 (-3.61%) | 233,246 |
| 11 Aug 2004 | USD | 13.82 | 14.17 | 13.75 | 14.11 | 14.11 | +0.11 (+0.79%) | 353,724 |
| 10 Aug 2004 | USD | 14.04 | 14.05 | 13.88 | 14 | 14 | 0.0 (0.0%) | 190,509 |
| 9 Aug 2004 | USD | 13.7 | 14.07 | 13.7 | 14 | 14 | +0.3 (+2.19%) | 180,338 |
| 6 Aug 2004 | USD | 14.2 | 14.2 | 13.7 | 13.7 | 13.7 | -0.61 (-4.26%) | 468,577 |
| 5 Aug 2004 | USD | 14.74 | 14.74 | 14.28 | 14.31 | 14.31 | -0.28 (-1.92%) | 169,420 |
| 4 Aug 2004 | USD | 14.5 | 14.74 | 14.03 | 14.59 | 14.59 | -0.09 (-0.61%) | 280,258 |
| 3 Aug 2004 | USD | 15.01 | 15.2 | 14.51 | 14.68 | 14.68 | -0.41 (-2.72%) | 216,287 |
| 2 Aug 2004 | USD | 14.47 | 15.11 | 14.41 | 15.09 | 15.09 | +0.6 (+4.14%) | 221,313 |
| 30 Jul 2004 | USD | 14.66 | 14.76 | 14.49 | 14.49 | 14.49 | -0.26 (-1.76%) | 149,876 |
| 29 Jul 2004 | USD | 14.73 | 14.9 | 14.58 | 14.75 | 14.75 | -0.02 (-0.14%) | 118,885 |
| 28 Jul 2004 | USD | 15.02 | 15.02 | 14.65 | 14.77 | 14.77 | -0.35 (-2.31%) | 275,010 |
| 27 Jul 2004 | USD | 14.75 | 15.12 | 14.72 | 15.12 | 15.12 | +0.28 (+1.89%) | 268,563 |
| 26 Jul 2004 | USD | 15.04 | 15.06 | 14.47 | 14.84 | 14.84 | -0.23 (-1.53%) | 485,490 |
| 23 Jul 2004 | USD | 15.29 | 15.29 | 14.65 | 15.07 | 15.07 | -0.17 (-1.12%) | 353,705 |
| 22 Jul 2004 | USD | 15.26 | 15.98 | 14.65 | 15.24 | 15.24 | -0.27 (-1.74%) | 550,950 |
| 21 Jul 2004 | USD | 15.32 | 15.85 | 14.72 | 15.51 | 15.51 | +0.27 (+1.77%) | 410,784 |
