| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | USD | 16.7 | 16.85 | 16.1 | 16.16 | 857.9681 | -0.79 (-4.66%) | 35,883 |
| 23 Jul 2004 | USD | 17.52 | 17.52 | 16.95 | 16.95 | 899.9108 | -0.65 (-3.69%) | 19,387 |
| 22 Jul 2004 | USD | 17.74 | 17.8 | 17.25 | 17.6 | 934.4207 | -0.25 (-1.40%) | 22,859 |
| 21 Jul 2004 | USD | 18.12 | 18.2 | 17.81 | 17.85 | 947.6937 | -0.3 (-1.65%) | 9,826 |
| 20 Jul 2004 | USD | 18.24 | 18.24 | 18.15 | 18.15 | 963.6213 | -0.09 (-0.49%) | 8,691 |
| 19 Jul 2004 | USD | 18.7 | 18.7 | 18.24 | 18.24 | 968.3996 | -0.47 (-2.51%) | 17,313 |
| 16 Jul 2004 | USD | 19.12 | 19.16 | 18.55 | 18.71 | 993.3529 | -0.409 (-2.14%) | 24,823 |
| 15 Jul 2004 | USD | 19.2 | 19.25 | 18.85 | 19.119 | 1,015.0675 | -0.081 (-0.42%) | 20,798 |
| 14 Jul 2004 | USD | 19 | 19.24 | 18.86 | 19.2 | 1,019.368 | +0.17 (+0.89%) | 31,333 |
| 13 Jul 2004 | USD | 18.69 | 19.08 | 18.69 | 19.03 | 1,010.3423 | +0.33 (+1.76%) | 23,619 |
| 12 Jul 2004 | USD | 18.5 | 18.83 | 18.5 | 18.7 | 992.822 | +0.16 (+0.86%) | 24,775 |
| 9 Jul 2004 | USD | 18.5 | 18.569 | 18.21 | 18.54 | 984.3272 | +0.05 (+0.27%) | 24,789 |
| 8 Jul 2004 | USD | 18.26 | 18.6 | 18.26 | 18.49 | 981.6726 | +0.21 (+1.15%) | 20,620 |
| 7 Jul 2004 | USD | 18.55 | 18.55 | 17.6 | 18.28 | 970.5233 | -0.27 (-1.46%) | 42,014 |
| 6 Jul 2004 | USD | 18.47 | 18.55 | 18.26 | 18.55 | 984.8581 | -0.15 (-0.80%) | 29,536 |
| 5 Jul 2004 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 992.822 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 18.85 | 18.99 | 18.42 | 18.7 | 992.822 | -0.289 (-1.52%) | 16,192 |
| 1 Jul 2004 | USD | 18.52 | 18.99 | 18.15 | 18.989 | 1,008.1656 | +0.399 (+2.15%) | 39,035 |
| 30 Jun 2004 | USD | 18.69 | 18.69 | 18.49 | 18.59 | 986.9818 | -0.16 (-0.85%) | 18,616 |
| 29 Jun 2004 | USD | 18.5 | 18.79 | 18.5 | 18.75 | 995.4766 | +0.21 (+1.13%) | 35,576 |
| 28 Jun 2004 | USD | 18.5 | 18.59 | 18.4 | 18.54 | 984.3272 | +0.03 (+0.16%) | 21,121 |
| 25 Jun 2004 | USD | 18.65 | 18.65 | 18.41 | 18.51 | 982.7345 | -0.14 (-0.75%) | 14,750 |
| 24 Jun 2004 | USD | 17.91 | 18.65 | 17.91 | 18.65 | 990.1673 | 0.0 (0.0%) | 25,859 |
| 23 Jun 2004 | USD | 18.29 | 18.67 | 18.23 | 18.65 | 990.1673 | +0.32 (+1.75%) | 26,165 |
| 22 Jun 2004 | USD | 17.9 | 18.34 | 17.9 | 18.33 | 973.1779 | +0.06 (+0.33%) | 24,596 |
| 21 Jun 2004 | USD | 18.53 | 18.53 | 17.94 | 18.27 | 969.9924 | -0.26 (-1.40%) | 24,744 |
| 18 Jun 2004 | USD | 18.35 | 18.64 | 18.27 | 18.53 | 983.7963 | +0.26 (+1.42%) | 34,274 |
| 17 Jun 2004 | USD | 18.44 | 18.44 | 17.6 | 18.27 | 969.9924 | -0.17 (-0.92%) | 27,615 |
| 16 Jun 2004 | USD | 17.65 | 18.45 | 17.6 | 18.44 | 979.018 | +0.9 (+5.13%) | 48,560 |
| 15 Jun 2004 | USD | 16.53 | 17.55 | 16.53 | 17.54 | 931.2351 | +0.73 (+4.34%) | 37,108 |
