| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | USD | 11.25 | 11.51 | 10.961 | 11.479 | 520,687,440,000,000 | +0.229 (+2.04%) | 142,003 |
| 6 Sep 2004 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 510,300,000,000,000 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 11.51 | 11.51 | 11.1 | 11.25 | 510,300,000,000,000 | -0.11 (-0.97%) | 61,999 |
| 2 Sep 2004 | USD | 11.6 | 11.75 | 11.11 | 11.36 | 515,289,600,000,000 | +0.06 (+0.53%) | 164,298 |
| 1 Sep 2004 | USD | 11.61 | 11.97 | 11.3 | 11.3 | 512,568,000,000,000 | -0.42 (-3.58%) | 314,453 |
| 31 Aug 2004 | USD | 12.49 | 13.25 | 11.45 | 11.72 | 531,619,200,000,000 | +0.75 (+6.84%) | 2,497,437 |
| 30 Aug 2004 | USD | 11.25 | 11.25 | 10.91 | 10.97 | 497,599,200,000,000 | +0.11 (+1.01%) | 23,952 |
| 27 Aug 2004 | USD | 11.07 | 11.3 | 10.85 | 10.86 | 492,609,600,000,000 | -0.07 (-0.64%) | 25,665 |
| 26 Aug 2004 | USD | 10.9 | 11.74 | 10.9 | 10.93 | 495,784,800,000,000 | +0.03 (+0.28%) | 85,795 |
| 25 Aug 2004 | USD | 11.1 | 11.1 | 10.7 | 10.9 | 494,424,000,000,000 | 0.0 (0.0%) | 113,200 |
| 24 Aug 2004 | USD | 11.25 | 11.25 | 10.57 | 10.9 | 494,424,000,000,000 | +0.06 (+0.55%) | 20,968 |
| 23 Aug 2004 | USD | 10.9 | 10.97 | 10.51 | 10.84 | 491,702,400,000,000 | -0.12 (-1.09%) | 88,464 |
| 20 Aug 2004 | USD | 11.03 | 11.03 | 10.92 | 10.96 | 497,145,600,000,000 | -0.04 (-0.36%) | 203,900 |
| 19 Aug 2004 | USD | 11.03 | 11.04 | 10.97 | 11 | 498,960,000,000,000 | -0.039 (-0.35%) | 62,810 |
| 18 Aug 2004 | USD | 11.04 | 11.15 | 11.039 | 11.039 | 500,729,040,000,000 | -0.011 (-0.10%) | 51,700 |
| 17 Aug 2004 | USD | 10.701 | 11.25 | 10.701 | 11.05 | 501,228,000,000,000 | +0.06 (+0.55%) | 526,489 |
| 16 Aug 2004 | USD | 11 | 11 | 10.89 | 10.99 | 498,506,400,000,000 | +0.001 (+0.01%) | 112,400 |
| 13 Aug 2004 | USD | 11.049 | 11.049 | 10.96 | 10.989 | 498,461,040,000,000 | +0.039 (+0.36%) | 10,300 |
| 12 Aug 2004 | USD | 11.179 | 11.179 | 10.65 | 10.95 | 496,692,000,000,000 | -0.23 (-2.06%) | 113,975 |
| 11 Aug 2004 | USD | 11.05 | 11.2 | 11.05 | 11.18 | 507,124,800,000,000 | +0.07 (+0.63%) | 56,719 |
| 10 Aug 2004 | USD | 10.9 | 11.21 | 10.9 | 11.11 | 503,949,600,000,000 | +0.31 (+2.87%) | 82,700 |
| 9 Aug 2004 | USD | 10.9 | 10.94 | 10.8 | 10.8 | 489,888,000,000,000 | -0.1 (-0.92%) | 5,490 |
| 6 Aug 2004 | USD | 10.9 | 10.91 | 10.6 | 10.9 | 494,424,000,000,000 | -0.08 (-0.73%) | 59,200 |
| 5 Aug 2004 | USD | 11.3 | 11.3 | 10.6 | 10.98 | 498,052,800,000,000 | -0.31 (-2.75%) | 242,300 |
| 4 Aug 2004 | USD | 11.4 | 11.4 | 11.15 | 11.29 | 512,114,400,000,000 | -0.11 (-0.96%) | 58,650 |
| 3 Aug 2004 | USD | 11.48 | 11.53 | 11.25 | 11.4 | 517,104,000,000,000 | +0.03 (+0.26%) | 178,720 |
| 2 Aug 2004 | USD | 11.5 | 11.83 | 11.35 | 11.37 | 515,743,200,000,000 | -0.08 (-0.70%) | 371,508 |
| 30 Jul 2004 | USD | 11.24 | 11.55 | 11.24 | 11.45 | 519,372,000,000,000 | +0.26 (+2.32%) | 471,724 |
| 29 Jul 2004 | USD | 10.775 | 11.25 | 10.75 | 11.19 | 507,578,400,000,000 | +0.43 (+4.00%) | 661,501 |
| 28 Jul 2004 | USD | 10.3 | 10.8 | 10.3 | 10.76 | 488,073,600,000,000 | +0.56 (+5.49%) | 411,450 |
