| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 14.46 | 14.7 | 14.31 | 14.6 | 14.6 | -0.06 (-0.41%) | 492,120 |
| 2 Sep 2004 | USD | 14.56 | 14.89 | 14.56 | 14.66 | 14.66 | -0.08 (-0.54%) | 346,773 |
| 1 Sep 2004 | USD | 14.19 | 14.78 | 14.19 | 14.74 | 14.74 | +0.3 (+2.08%) | 299,755 |
| 31 Aug 2004 | USD | 13.84 | 14.59 | 13.8 | 14.44 | 14.44 | +0.53 (+3.81%) | 373,487 |
| 30 Aug 2004 | USD | 14.53 | 14.77 | 13.91 | 13.91 | 13.91 | -0.44 (-3.07%) | 461,645 |
| 27 Aug 2004 | USD | 14.26 | 14.38 | 13.8 | 14.35 | 14.35 | +0.18 (+1.27%) | 471,884 |
| 26 Aug 2004 | USD | 14.3 | 14.68 | 14.12 | 14.17 | 14.17 | -0.26 (-1.80%) | 579,503 |
| 25 Aug 2004 | USD | 13.63 | 14.43 | 13.4 | 14.43 | 14.43 | +0.93 (+6.89%) | 1,198,195 |
| 24 Aug 2004 | USD | 13.81 | 14 | 13.4 | 13.5 | 13.5 | -0.5 (-3.57%) | 709,337 |
| 23 Aug 2004 | USD | 14.16 | 14.37 | 13.88 | 14 | 14 | -0.69 (-4.70%) | 731,366 |
| 20 Aug 2004 | USD | 14.69 | 14.89 | 14.47 | 14.69 | 14.69 | +0.15 (+1.03%) | 722,707 |
| 19 Aug 2004 | USD | 14.6 | 14.98 | 14.29 | 14.54 | 14.54 | +0.19 (+1.32%) | 946,096 |
| 18 Aug 2004 | USD | 13.77 | 14.49 | 13.67 | 14.35 | 14.35 | +0.51 (+3.68%) | 608,247 |
| 17 Aug 2004 | USD | 13.65 | 14.18 | 13.65 | 13.84 | 13.84 | -0.14 (-1.00%) | 569,966 |
| 16 Aug 2004 | USD | 13.57 | 13.99 | 13.5 | 13.98 | 13.98 | +0.62 (+4.64%) | 653,395 |
| 13 Aug 2004 | USD | 12.75 | 13.5 | 12.74 | 13.36 | 13.36 | +0.72 (+5.70%) | 759,154 |
| 12 Aug 2004 | USD | 12.12 | 12.77 | 12.075 | 12.64 | 12.64 | +0.31 (+2.51%) | 516,528 |
| 11 Aug 2004 | USD | 12.24 | 12.51 | 11.76 | 12.33 | 12.33 | -0.29 (-2.30%) | 590,729 |
| 10 Aug 2004 | USD | 12.7 | 13.08 | 12.48 | 12.62 | 12.62 | -0.12 (-0.94%) | 371,307 |
| 9 Aug 2004 | USD | 12.66 | 13 | 12.66 | 12.74 | 12.74 | -0.23 (-1.77%) | 431,684 |
| 6 Aug 2004 | USD | 12.8 | 12.98 | 12.55 | 12.97 | 12.97 | +0.82 (+6.75%) | 649,794 |
| 5 Aug 2004 | USD | 12.68 | 12.72 | 12.11 | 12.15 | 12.15 | -0.5 (-3.95%) | 361,335 |
| 4 Aug 2004 | USD | 12.7 | 12.87 | 12.4 | 12.65 | 12.65 | -0.15 (-1.17%) | 736,418 |
| 3 Aug 2004 | USD | 12.61 | 13.19 | 12.38 | 12.8 | 12.8 | +0.05 (+0.39%) | 589,341 |
| 2 Aug 2004 | USD | 12.85 | 12.85 | 12.17 | 12.75 | 12.75 | +0.3 (+2.41%) | 520,696 |
| 30 Jul 2004 | USD | 12.45 | 12.64 | 12.32 | 12.45 | 12.45 | +0.3 (+2.47%) | 516,771 |
| 29 Jul 2004 | USD | 12.01 | 12.55 | 11.81 | 12.15 | 12.15 | -0.02 (-0.16%) | 544,836 |
| 28 Jul 2004 | USD | 11.5 | 12.44 | 11.21 | 12.17 | 12.17 | +0.51 (+4.37%) | 968,799 |
| 27 Jul 2004 | USD | 11.13 | 11.7 | 10.52 | 11.66 | 11.66 | +0.63 (+5.71%) | 1,323,798 |
