| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 15.5 | 15.59 | 15.14 | 15.27 | 2.545 | -0.21 (-1.36%) | 344,700 |
| 31 Aug 2004 | USD | 15.38 | 15.49 | 15.3 | 15.48 | 2.58 | +0.48 (+3.20%) | 293,000 |
| 30 Aug 2004 | USD | 14.86 | 15.14 | 14.75 | 15 | 2.5 | +0.15 (+1.01%) | 262,500 |
| 27 Aug 2004 | USD | 14.6 | 14.96 | 14.6 | 14.85 | 2.475 | +0.35 (+2.41%) | 149,300 |
| 26 Aug 2004 | USD | 14.81 | 14.81 | 14.5 | 14.5 | 2.4167 | -0.43 (-2.88%) | 188,000 |
| 25 Aug 2004 | USD | 14.9 | 15.1 | 14.6 | 14.93 | 2.4883 | +0.2 (+1.36%) | 197,400 |
| 24 Aug 2004 | USD | 15.15 | 15.23 | 14.7 | 14.73 | 2.455 | -0.26 (-1.73%) | 363,100 |
| 23 Aug 2004 | USD | 15.33 | 15.49 | 14.83 | 14.99 | 2.4983 | -0.25 (-1.64%) | 320,200 |
| 20 Aug 2004 | USD | 15.24 | 15.46 | 15.17 | 15.24 | 2.54 | +0.16 (+1.06%) | 435,800 |
| 19 Aug 2004 | USD | 15.33 | 15.54 | 15.01 | 15.08 | 2.5133 | -0.07 (-0.46%) | 496,300 |
| 18 Aug 2004 | USD | 14.66 | 15.3 | 14.65 | 15.15 | 2.525 | +0.36 (+2.43%) | 386,200 |
| 17 Aug 2004 | USD | 14.8 | 14.99 | 14.6 | 14.79 | 2.465 | +0.17 (+1.16%) | 245,000 |
| 16 Aug 2004 | USD | 14.31 | 14.65 | 14.25 | 14.62 | 2.4367 | +0.39 (+2.74%) | 242,500 |
| 13 Aug 2004 | USD | 14.3 | 14.45 | 14.19 | 14.23 | 2.3717 | -0.07 (-0.49%) | 359,400 |
| 12 Aug 2004 | USD | 14.44 | 14.6 | 14.14 | 14.3 | 2.3833 | +0.07 (+0.49%) | 352,000 |
| 11 Aug 2004 | USD | 14.32 | 14.49 | 14.11 | 14.23 | 2.3717 | -0.19 (-1.32%) | 525,300 |
| 10 Aug 2004 | USD | 14.4 | 14.5 | 14.17 | 14.42 | 2.4033 | +0.21 (+1.48%) | 318,700 |
| 9 Aug 2004 | USD | 14.41 | 14.55 | 14.19 | 14.21 | 2.3683 | -0.4 (-2.74%) | 320,700 |
| 6 Aug 2004 | USD | 14 | 14.63 | 14 | 14.61 | 2.435 | +0.44 (+3.11%) | 364,300 |
| 5 Aug 2004 | USD | 14.88 | 14.9 | 14.02 | 14.17 | 2.3617 | -0.79 (-5.28%) | 418,500 |
| 4 Aug 2004 | USD | 15 | 15.1 | 14.85 | 14.96 | 2.4933 | -0.04 (-0.27%) | 565,800 |
| 3 Aug 2004 | USD | 14.78 | 15.06 | 14.76 | 15 | 2.5 | +0.26 (+1.76%) | 558,000 |
| 2 Aug 2004 | USD | 14.39 | 14.74 | 14.18 | 14.74 | 2.4567 | +0.24 (+1.66%) | 299,400 |
| 30 Jul 2004 | USD | 14.25 | 14.5 | 14.2 | 14.5 | 2.4167 | +0.35 (+2.47%) | 294,500 |
| 29 Jul 2004 | USD | 14.17 | 14.3 | 13.87 | 14.15 | 2.3583 | -0.05 (-0.35%) | 422,500 |
| 28 Jul 2004 | USD | 13.9 | 14.2 | 13.71 | 14.2 | 2.3667 | +0.5 (+3.65%) | 576,200 |
| 27 Jul 2004 | USD | 13.25 | 13.75 | 13.25 | 13.7 | 2.2833 | +0.65 (+4.98%) | 295,700 |
| 26 Jul 2004 | USD | 13.8 | 13.8 | 13 | 13.05 | 2.175 | -0.33 (-2.47%) | 343,500 |
| 23 Jul 2004 | USD | 13.4 | 13.79 | 13.21 | 13.38 | 2.23 | -0.17 (-1.25%) | 294,000 |
| 22 Jul 2004 | USD | 13.3 | 13.61 | 13.3 | 13.55 | 2.2583 | -0.04 (-0.29%) | 530,800 |
