| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | USD | 15.14 | 15.14 | 14.833 | 14.84 | 9.8933 | -0.187 (-1.24%) | 197,700 |
| 27 Aug 2004 | USD | 15.047 | 15.173 | 14.947 | 15.027 | 10.018 | -0.1 (-0.66%) | 245,201 |
| 26 Aug 2004 | USD | 15.133 | 15.213 | 15.087 | 15.127 | 10.0847 | -0.06 (-0.40%) | 334,601 |
| 25 Aug 2004 | USD | 15.18 | 15.233 | 15 | 15.187 | 10.1247 | -0.08 (-0.52%) | 622,500 |
| 24 Aug 2004 | USD | 15.353 | 15.567 | 15.18 | 15.267 | 10.178 | +0.007 (+0.05%) | 372,701 |
| 23 Aug 2004 | USD | 15.413 | 15.453 | 15.147 | 15.26 | 10.1733 | -0.1 (-0.65%) | 506,400 |
| 20 Aug 2004 | USD | 14.647 | 15.36 | 14.593 | 15.36 | 10.24 | +0.927 (+6.42%) | 1,225,001 |
| 19 Aug 2004 | USD | 14.48 | 14.613 | 14.287 | 14.433 | 9.622 | -0.134 (-0.92%) | 405,101 |
| 18 Aug 2004 | USD | 14.233 | 14.573 | 14.227 | 14.567 | 9.7113 | +0.294 (+2.06%) | 388,901 |
| 17 Aug 2004 | USD | 14.087 | 14.32 | 14.047 | 14.273 | 9.5153 | +0.206 (+1.46%) | 461,700 |
| 16 Aug 2004 | USD | 14.213 | 14.213 | 13.84 | 14.067 | 9.378 | -0.066 (-0.47%) | 535,500 |
| 13 Aug 2004 | USD | 14.267 | 14.42 | 13.967 | 14.133 | 9.422 | -0.087 (-0.61%) | 360,101 |
| 12 Aug 2004 | USD | 14.567 | 14.58 | 14.033 | 14.22 | 9.48 | -0.437 (-2.98%) | 552,101 |
| 11 Aug 2004 | USD | 14.62 | 14.767 | 14.46 | 14.657 | 9.7713 | -0.196 (-1.32%) | 401,801 |
| 10 Aug 2004 | USD | 14.753 | 14.86 | 14.607 | 14.853 | 9.902 | +0.226 (+1.55%) | 274,500 |
| 9 Aug 2004 | USD | 14.667 | 14.727 | 14.5 | 14.627 | 9.7513 | +0.014 (+0.10%) | 327,401 |
| 6 Aug 2004 | USD | 14.673 | 14.746 | 14.447 | 14.613 | 9.742 | -0.214 (-1.44%) | 349,901 |
| 5 Aug 2004 | USD | 14.853 | 15.033 | 14.747 | 14.827 | 9.8847 | -0.2 (-1.33%) | 198,401 |
| 4 Aug 2004 | USD | 15 | 15.1 | 14.72 | 15.027 | 10.018 | -0.04 (-0.27%) | 294,701 |
| 3 Aug 2004 | USD | 15.533 | 15.533 | 15.04 | 15.067 | 10.0447 | -0.433 (-2.79%) | 414,900 |
| 2 Aug 2004 | USD | 15.167 | 15.52 | 15.153 | 15.5 | 10.3333 | +0.167 (+1.09%) | 505,901 |
| 30 Jul 2004 | USD | 15.327 | 15.333 | 15.12 | 15.333 | 10.222 | 0.0 (0.0%) | 410,400 |
| 29 Jul 2004 | USD | 15.24 | 15.333 | 15.1 | 15.333 | 10.222 | +0.166 (+1.09%) | 393,000 |
| 28 Jul 2004 | USD | 15.273 | 15.313 | 15.02 | 15.167 | 10.1113 | -0.186 (-1.21%) | 384,101 |
| 27 Jul 2004 | USD | 15.473 | 15.473 | 15.293 | 15.353 | 10.2353 | -0.14 (-0.90%) | 606,600 |
| 26 Jul 2004 | USD | 15.273 | 15.607 | 15.153 | 15.493 | 10.3287 | +0.146 (+0.95%) | 905,100 |
| 23 Jul 2004 | USD | 15.54 | 15.607 | 15.247 | 15.347 | 10.2313 | -0.12 (-0.78%) | 391,301 |
| 22 Jul 2004 | USD | 15.433 | 15.62 | 15.093 | 15.467 | 10.3113 | -0.06 (-0.39%) | 514,200 |
| 21 Jul 2004 | USD | 15.673 | 15.793 | 15.527 | 15.527 | 10.3513 | -0.14 (-0.89%) | 556,200 |
| 20 Jul 2004 | USD | 15.473 | 15.667 | 15.273 | 15.667 | 10.4447 | +0.347 (+2.27%) | 479,700 |
