| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 19.22 | 20.68 | 19.08 | 20.18 | 20.18 | +0.64 (+3.28%) | 19,466 |
| 27 Jul 2004 | USD | 19.22 | 20.09 | 19 | 19.54 | 19.54 | +0.19 (+0.98%) | 16,696 |
| 26 Jul 2004 | USD | 20.09 | 20.47 | 19.35 | 19.35 | 19.35 | -0.93 (-4.59%) | 15,248 |
| 23 Jul 2004 | USD | 21.65 | 21.78 | 20.28 | 20.28 | 20.28 | +0.16 (+0.80%) | 16,363 |
| 22 Jul 2004 | USD | 20.46 | 20.46 | 20.01 | 20.12 | 20.12 | -0.43 (-2.09%) | 5,977 |
| 21 Jul 2004 | USD | 20.81 | 21.32 | 20.55 | 20.55 | 20.55 | -0.8 (-3.75%) | 36,476 |
| 20 Jul 2004 | USD | 21.49 | 21.49 | 20.63 | 21.35 | 21.35 | +0.65 (+3.14%) | 87,017 |
| 19 Jul 2004 | USD | 21.5 | 21.5 | 20.15 | 20.7 | 20.7 | +0.69 (+3.45%) | 33,245 |
| 16 Jul 2004 | USD | 20.17 | 20.9 | 20 | 20.01 | 20.01 | -0.38 (-1.86%) | 11,507 |
| 15 Jul 2004 | USD | 20.16 | 20.4 | 19.76 | 20.39 | 20.39 | +0.12 (+0.59%) | 12,227 |
| 14 Jul 2004 | USD | 19.92 | 20.39 | 19.92 | 20.27 | 20.27 | -0.02 (-0.10%) | 34,638 |
| 13 Jul 2004 | USD | 20.18 | 20.5 | 20.01 | 20.29 | 20.29 | +0.08 (+0.40%) | 13,739 |
| 12 Jul 2004 | USD | 20.04 | 20.86 | 20.04 | 20.21 | 20.21 | +0.11 (+0.55%) | 7,427 |
| 9 Jul 2004 | USD | 20.13 | 20.54 | 19.96 | 20.1 | 20.1 | 0.0 (0.0%) | 3,212 |
| 8 Jul 2004 | USD | 20.64 | 20.65 | 20.1 | 20.1 | 20.1 | -0.49 (-2.38%) | 9,022 |
| 7 Jul 2004 | USD | 20.88 | 20.88 | 20.52 | 20.59 | 20.59 | -0.29 (-1.39%) | 9,738 |
| 6 Jul 2004 | USD | 21.2 | 21.2 | 20.56 | 20.88 | 20.88 | -0.12 (-0.57%) | 33,538 |
| 5 Jul 2004 | USD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 20.82 | 21.27 | 20.82 | 21 | 21 | +0.17 (+0.82%) | 28,379 |
| 1 Jul 2004 | USD | 21.42 | 21.42 | 20.55 | 20.83 | 20.83 | -0.59 (-2.75%) | 79,776 |
| 30 Jun 2004 | USD | 20.74 | 21.45 | 20.66 | 21.42 | 21.42 | +0.69 (+3.33%) | 15,283 |
| 29 Jun 2004 | USD | 20.19 | 20.89 | 20 | 20.73 | 20.73 | +0.72 (+3.60%) | 26,321 |
| 28 Jun 2004 | USD | 19.71 | 20.19 | 19.5 | 20.01 | 20.01 | -0.6 (-2.91%) | 8,325 |
| 25 Jun 2004 | USD | 19.76 | 20.625 | 19.01 | 20.61 | 20.61 | +0.36 (+1.78%) | 54,072 |
| 24 Jun 2004 | USD | 20 | 20.3 | 18.16 | 20.25 | 20.25 | +0.1 (+0.50%) | 10,050 |
| 23 Jun 2004 | USD | 19.34 | 20.15 | 19.34 | 20.15 | 20.15 | +0.16 (+0.80%) | 10,417 |
| 22 Jun 2004 | USD | 18.84 | 19.99 | 18.84 | 19.99 | 19.99 | +0.33 (+1.68%) | 5,027 |
| 21 Jun 2004 | USD | 18.27 | 19.66 | 18.25 | 19.66 | 19.66 | +1.29 (+7.02%) | 7,139 |
| 18 Jun 2004 | USD | 18.23 | 18.7 | 17.97 | 18.37 | 18.37 | -0.14 (-0.76%) | 52,809 |
| 17 Jun 2004 | USD | 19.22 | 19.23 | 18.51 | 18.51 | 18.51 | -0.38 (-2.01%) | 4,389 |
