| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | USD | 17.01 | 17.2 | 16.75 | 16.9 | 16.9 | -0.02 (-0.12%) | 21,714 |
| 26 Aug 2004 | USD | 17.01 | 17.1 | 16.9 | 16.92 | 16.92 | -0.08 (-0.47%) | 27,648 |
| 25 Aug 2004 | USD | 17 | 17.04 | 16.75 | 17 | 17 | 0.0 (0.0%) | 35,755 |
| 24 Aug 2004 | USD | 17.15 | 17.2 | 16.81 | 17 | 17 | -0.01 (-0.06%) | 22,235 |
| 23 Aug 2004 | USD | 17.16 | 17.2 | 16.95 | 17.01 | 17.01 | +0.01 (+0.06%) | 35,513 |
| 20 Aug 2004 | USD | 17.03 | 17.1 | 16.85 | 17 | 17 | -0.04 (-0.23%) | 48,256 |
| 19 Aug 2004 | USD | 16.57 | 17.1 | 16.54 | 17.04 | 17.04 | +0.23 (+1.37%) | 277,354 |
| 18 Aug 2004 | USD | 16.2 | 16.81 | 16.15 | 16.81 | 16.81 | +0.5 (+3.07%) | 53,856 |
| 17 Aug 2004 | USD | 16.94 | 17 | 16.11 | 16.31 | 16.31 | -0.52 (-3.09%) | 35,977 |
| 16 Aug 2004 | USD | 16.24 | 17.08 | 16.24 | 16.83 | 16.83 | +0.65 (+4.02%) | 74,229 |
| 13 Aug 2004 | USD | 15.88 | 16.22 | 15.72 | 16.18 | 16.18 | +0.53 (+3.39%) | 126,761 |
| 12 Aug 2004 | USD | 15.95 | 16.16 | 15.45 | 15.65 | 15.65 | -0.56 (-3.45%) | 41,631 |
| 11 Aug 2004 | USD | 15.93 | 16.33 | 15.5 | 16.21 | 16.21 | +0.15 (+0.93%) | 71,596 |
| 10 Aug 2004 | USD | 15.615 | 16.12 | 15.615 | 16.06 | 16.06 | +0.5 (+3.21%) | 47,155 |
| 9 Aug 2004 | USD | 15.5 | 15.61 | 15.41 | 15.56 | 15.56 | +0.15 (+0.97%) | 58,302 |
| 6 Aug 2004 | USD | 15.37 | 15.67 | 15.37 | 15.41 | 15.41 | -0.14 (-0.90%) | 46,075 |
| 5 Aug 2004 | USD | 15.9 | 15.91 | 15.4 | 15.55 | 15.55 | -0.37 (-2.32%) | 50,106 |
| 4 Aug 2004 | USD | 16 | 16.27 | 15.83 | 15.92 | 15.92 | -0.2 (-1.24%) | 71,537 |
| 3 Aug 2004 | USD | 16.23 | 16.35 | 16 | 16.12 | 16.12 | -0.18 (-1.10%) | 16,314 |
| 2 Aug 2004 | USD | 16.55 | 16.75 | 16.29 | 16.3 | 16.3 | -0.16 (-0.97%) | 58,802 |
| 30 Jul 2004 | USD | 16.5 | 16.65 | 16.27 | 16.46 | 16.46 | -0.05 (-0.30%) | 32,273 |
| 29 Jul 2004 | USD | 16.66 | 16.85 | 16.39 | 16.51 | 16.51 | -0.14 (-0.84%) | 78,355 |
| 28 Jul 2004 | USD | 16.23 | 16.69 | 15.98 | 16.65 | 16.65 | +0.22 (+1.34%) | 44,675 |
| 27 Jul 2004 | USD | 16.66 | 16.75 | 16.05 | 16.43 | 16.43 | -0.31 (-1.85%) | 53,316 |
| 26 Jul 2004 | USD | 16.77 | 17.09 | 16.57 | 16.74 | 16.74 | -0.05 (-0.30%) | 64,986 |
| 23 Jul 2004 | USD | 16.79 | 16.96 | 16.57 | 16.79 | 16.79 | -0.08 (-0.47%) | 34,691 |
| 22 Jul 2004 | USD | 16.31 | 17.08 | 16.18 | 16.87 | 16.87 | +0.8 (+4.98%) | 47,125 |
| 21 Jul 2004 | USD | 16.81 | 17.39 | 16.06 | 16.07 | 16.07 | -0.99 (-5.80%) | 46,761 |
| 20 Jul 2004 | USD | 16.79 | 17.06 | 16.37 | 17.06 | 17.06 | +0.57 (+3.46%) | 33,680 |
| 19 Jul 2004 | USD | 16.83 | 16.83 | 16.33 | 16.49 | 16.49 | -0.32 (-1.90%) | 42,621 |
