| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | USD | 17.46 | 17.46 | 17.46 | 17.46 | 926.9878 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 17.559 | 17.69 | 17.45 | 17.46 | 926.9878 | -0.24 (-1.36%) | 10,200 |
| 2 Sep 2004 | USD | 17.55 | 17.75 | 17.55 | 17.7 | 939.7299 | +0.2 (+1.14%) | 17,345 |
| 1 Sep 2004 | USD | 17.65 | 17.8 | 17.45 | 17.5 | 929.1115 | -0.15 (-0.85%) | 20,572 |
| 31 Aug 2004 | USD | 17.45 | 17.94 | 17.448 | 17.65 | 937.0753 | +0.21 (+1.20%) | 16,966 |
| 30 Aug 2004 | USD | 17.95 | 17.95 | 17.21 | 17.44 | 925.9259 | -0.53 (-2.95%) | 33,454 |
| 27 Aug 2004 | USD | 17.99 | 18.07 | 17.67 | 17.97 | 954.0647 | +0.03 (+0.17%) | 46,512 |
| 26 Aug 2004 | USD | 18.04 | 18.05 | 17.67 | 17.94 | 952.472 | -0.06 (-0.33%) | 18,142 |
| 25 Aug 2004 | USD | 18.06 | 18.19 | 17.26 | 18 | 955.6575 | -0.14 (-0.77%) | 21,180 |
| 24 Aug 2004 | USD | 18.5 | 18.5 | 18.05 | 18.14 | 963.0904 | -0.14 (-0.77%) | 67,400 |
| 23 Aug 2004 | USD | 18.35 | 18.72 | 18.28 | 18.28 | 970.5233 | -0.21 (-1.14%) | 21,639 |
| 20 Aug 2004 | USD | 18.85 | 19.46 | 18.18 | 18.49 | 981.6726 | -0.28 (-1.49%) | 19,399 |
| 19 Aug 2004 | USD | 19.9 | 19.9 | 18.72 | 18.77 | 996.5384 | -0.48 (-2.49%) | 39,680 |
| 18 Aug 2004 | USD | 17.99 | 19.7 | 17.99 | 19.25 | 1,022.0226 | +0.79 (+4.28%) | 100,345 |
| 17 Aug 2004 | USD | 17.25 | 18.7 | 17.217 | 18.46 | 980.0799 | +1.21 (+7.01%) | 64,492 |
| 16 Aug 2004 | USD | 16 | 17.5 | 15.56 | 17.25 | 915.8384 | +1.26 (+7.88%) | 65,117 |
| 13 Aug 2004 | USD | 15.9 | 16.03 | 15.9 | 15.99 | 848.9424 | +0.09 (+0.57%) | 24,714 |
| 12 Aug 2004 | USD | 15.5 | 15.98 | 15.5 | 15.9 | 844.1641 | -0.09 (-0.56%) | 21,594 |
| 11 Aug 2004 | USD | 15.75 | 15.99 | 15.5 | 15.99 | 848.9424 | +0.14 (+0.88%) | 16,949 |
| 10 Aug 2004 | USD | 15.7 | 15.99 | 15.7 | 15.85 | 841.5095 | +0.25 (+1.60%) | 23,516 |
| 9 Aug 2004 | USD | 16.19 | 16.19 | 15.6 | 15.6 | 828.2365 | -0.6 (-3.70%) | 17,366 |
| 6 Aug 2004 | USD | 16.79 | 16.8 | 16.08 | 16.2 | 860.0917 | -0.779 (-4.59%) | 16,749 |
| 5 Aug 2004 | USD | 17.14 | 17.14 | 16.928 | 16.979 | 901.4505 | -0.171 (-1.00%) | 10,049 |
| 4 Aug 2004 | USD | 16.81 | 17.39 | 16.81 | 17.15 | 910.5292 | -0.24 (-1.38%) | 5,830 |
| 3 Aug 2004 | USD | 17.31 | 17.48 | 17.02 | 17.39 | 923.2713 | -0.08 (-0.46%) | 12,154 |
| 2 Aug 2004 | USD | 16.33 | 17.47 | 16.33 | 17.47 | 927.5187 | +0.48 (+2.83%) | 34,064 |
| 30 Jul 2004 | USD | 15.98 | 17 | 15.98 | 16.99 | 902.0345 | +1.01 (+6.32%) | 40,063 |
| 29 Jul 2004 | USD | 15.59 | 15.98 | 15.26 | 15.98 | 848.4115 | +0.41 (+2.63%) | 17,642 |
| 28 Jul 2004 | USD | 15.26 | 15.57 | 15.26 | 15.57 | 826.6437 | +0.11 (+0.71%) | 23,522 |
| 27 Jul 2004 | USD | 15.86 | 16 | 15.25 | 15.46 | 820.8036 | -0.7 (-4.33%) | 78,796 |
