| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 21.99 | 22.05 | 21.41 | 22 | 22 | +0.12 (+0.55%) | 30,006 |
| 7 Sep 2004 | USD | 20.25 | 22 | 20.01 | 21.88 | 21.88 | +0.34 (+1.58%) | 34,633 |
| 6 Sep 2004 | USD | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 19.56 | 22.13 | 19.56 | 21.54 | 21.54 | +0.35 (+1.65%) | 87,539 |
| 2 Sep 2004 | USD | 20.81 | 21.19 | 19.53 | 21.19 | 21.19 | +0.61 (+2.96%) | 24,509 |
| 1 Sep 2004 | USD | 21.3 | 22.64 | 20.43 | 20.58 | 20.58 | -0.79 (-3.70%) | 43,141 |
| 31 Aug 2004 | USD | 21.4 | 21.56 | 21.09 | 21.37 | 21.37 | -0.03 (-0.14%) | 14,862 |
| 30 Aug 2004 | USD | 21.79 | 21.88 | 21.16 | 21.4 | 21.4 | -0.6 (-2.73%) | 4,700 |
| 27 Aug 2004 | USD | 21.2 | 22.43 | 21.2 | 22 | 22 | +0.29 (+1.34%) | 12,857 |
| 26 Aug 2004 | USD | 22 | 22 | 21.41 | 21.71 | 21.71 | -0.29 (-1.32%) | 15,434 |
| 25 Aug 2004 | USD | 21.98 | 22.44 | 20.51 | 22 | 22 | +0.25 (+1.15%) | 12,972 |
| 24 Aug 2004 | USD | 22.3446 | 22.4 | 21.65 | 21.75 | 21.75 | +0.38 (+1.78%) | 12,043 |
| 23 Aug 2004 | USD | 22.02 | 22.45 | 20.99 | 21.37 | 21.37 | -1.06 (-4.73%) | 31,690 |
| 20 Aug 2004 | USD | 21.78 | 22.48 | 21.73 | 22.43 | 22.43 | +0.43 (+1.95%) | 9,211 |
| 19 Aug 2004 | USD | 21.82 | 22.45 | 21.78 | 22 | 22 | 0.0 (0.0%) | 34,735 |
| 18 Aug 2004 | USD | 21.34 | 22.31 | 21.34 | 22 | 22 | +0.1 (+0.46%) | 25,007 |
| 17 Aug 2004 | USD | 22 | 22.26 | 21.01 | 21.9 | 21.9 | -0.1 (-0.45%) | 31,551 |
| 16 Aug 2004 | USD | 21.12 | 22 | 21.05 | 22 | 22 | +1.06 (+5.06%) | 21,049 |
| 13 Aug 2004 | USD | 21.04 | 21.35 | 20.79 | 20.94 | 20.94 | -0.1 (-0.48%) | 10,850 |
| 12 Aug 2004 | USD | 20.09 | 21.185 | 20.09 | 21.04 | 21.04 | -0.29 (-1.36%) | 17,634 |
| 11 Aug 2004 | USD | 20.14 | 21.4 | 20.14 | 21.33 | 21.33 | +0.09 (+0.42%) | 26,397 |
| 10 Aug 2004 | USD | 19.69 | 21.25 | 19.69 | 21.24 | 21.24 | +0.7 (+3.41%) | 17,686 |
| 9 Aug 2004 | USD | 19.8 | 20.56 | 19.64 | 20.54 | 20.54 | +0.74 (+3.74%) | 60,337 |
| 6 Aug 2004 | USD | 20.1 | 20.86 | 19.76 | 19.8 | 19.8 | -0.6 (-2.94%) | 35,111 |
| 5 Aug 2004 | USD | 20.1 | 21.09 | 20.1 | 20.4 | 20.4 | +0.03 (+0.15%) | 44,932 |
| 4 Aug 2004 | USD | 20.04 | 20.91 | 19.79 | 20.37 | 20.37 | +0.42 (+2.11%) | 18,153 |
| 3 Aug 2004 | USD | 20.07 | 20.46 | 19.89 | 19.95 | 19.95 | -0.01 (-0.05%) | 17,902 |
| 2 Aug 2004 | USD | 20.68 | 20.77 | 19.7 | 19.96 | 19.96 | -0.4 (-1.96%) | 28,573 |
| 30 Jul 2004 | USD | 20.19 | 20.62 | 20.05 | 20.36 | 20.36 | -0.02 (-0.10%) | 18,034 |
| 29 Jul 2004 | USD | 20.93 | 21.48 | 20.1 | 20.38 | 20.38 | +0.2 (+0.99%) | 14,641 |
