| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 15.9749 | 16.1476 | 15.5647 | 15.7536 | 76.3879 | -0.14 (-0.88%) | 138,968 |
| 31 Aug 2004 | USD | 15.759 | 16.0828 | 15.7374 | 15.8939 | 77.0682 | +0.097 (+0.61%) | 83,381 |
| 30 Aug 2004 | USD | 15.7968 | 15.7968 | 15.7968 | 15.7968 | 76.5974 | 0.0 (0.0%) | 0 |
| 27 Aug 2004 | USD | 15.7968 | 15.7968 | 15.7968 | 15.7968 | 76.5974 | 0.0 (0.0%) | 0 |
| 26 Aug 2004 | USD | 15.4352 | 15.9749 | 15.4352 | 15.7968 | 76.5974 | -0.372 (-2.30%) | 32,426 |
| 25 Aug 2004 | USD | 16.1692 | 16.1692 | 16.1692 | 16.1692 | 78.4031 | 0.0 (0.0%) | 0 |
| 24 Aug 2004 | USD | 16.1692 | 16.1692 | 16.1692 | 16.1692 | 78.4031 | 0.0 (0.0%) | 0 |
| 23 Aug 2004 | USD | 16.1476 | 16.1908 | 15.8022 | 16.1692 | 78.4031 | +0.183 (+1.15%) | 50,955 |
| 20 Aug 2004 | USD | 15.9857 | 15.9857 | 15.9857 | 15.9857 | 77.5134 | 0.0 (0.0%) | 0 |
| 19 Aug 2004 | USD | 16.1908 | 16.1908 | 15.9749 | 15.9857 | 77.5134 | -0.237 (-1.46%) | 55,587 |
| 18 Aug 2004 | USD | 16.7898 | 16.7952 | 16.1908 | 16.2231 | 78.6645 | -0.194 (-1.18%) | 64,852 |
| 17 Aug 2004 | USD | 16.1692 | 16.5146 | 15.8669 | 16.4174 | 79.6067 | +0.469 (+2.94%) | 273,304 |
| 16 Aug 2004 | USD | 15.9749 | 16.5146 | 15.5431 | 15.9479 | 77.3301 | +0.837 (+5.54%) | 226,981 |
| 13 Aug 2004 | USD | 15.1114 | 15.1114 | 15.1114 | 15.1114 | 73.274 | 0.0 (0.0%) | 0 |
| 12 Aug 2004 | USD | 14.9063 | 15.5323 | 14.9063 | 15.1114 | 73.274 | +0.221 (+1.49%) | 143,600 |
| 11 Aug 2004 | USD | 15.0088 | 15.106 | 14.3774 | 14.8901 | 72.2009 | -1.9 (-11.31%) | 134,336 |
| 10 Aug 2004 | USD | 16.7898 | 16.7898 | 16.7898 | 16.7898 | 81.4124 | 0.0 (0.0%) | 0 |
| 9 Aug 2004 | USD | 16.6225 | 16.9247 | 16.3041 | 16.7898 | 81.4124 | +1.894 (+12.72%) | 268,672 |
| 6 Aug 2004 | USD | 14.8955 | 14.8955 | 14.8955 | 14.8955 | 72.2271 | 0.0 (0.0%) | 0 |
| 5 Aug 2004 | USD | 14.6796 | 15.1114 | 14.6796 | 14.8955 | 72.2271 | +0.443 (+3.06%) | 277,936 |
| 4 Aug 2004 | USD | 13.4923 | 14.5933 | 13.4923 | 14.4529 | 70.0809 | +1.036 (+7.72%) | 430,801 |
| 3 Aug 2004 | USD | 13.1685 | 13.4815 | 13.1685 | 13.4167 | 65.0565 | +0.291 (+2.22%) | 194,555 |
| 2 Aug 2004 | USD | 13.1253 | 13.3142 | 13.039 | 13.1253 | 63.6435 | +0.157 (+1.21%) | 97,278 |
| 30 Jul 2004 | USD | 12.9688 | 12.9688 | 12.9688 | 12.9688 | 62.8847 | 0.0 (0.0%) | 0 |
| 29 Jul 2004 | USD | 13.0605 | 13.0605 | 12.9526 | 12.9688 | 62.8847 | +0.027 (+0.21%) | 41,690 |
| 28 Jul 2004 | USD | 12.9958 | 13.0336 | 12.8878 | 12.9418 | 62.7537 | -0.124 (-0.95%) | 27,794 |
| 27 Jul 2004 | USD | 12.9526 | 13.1253 | 12.9526 | 13.0659 | 63.3555 | +0.27 (+2.11%) | 55,587 |
| 26 Jul 2004 | USD | 12.7367 | 12.8447 | 12.7367 | 12.7961 | 62.0473 | -0.297 (-2.27%) | 13,897 |
| 23 Jul 2004 | USD | 13.0929 | 13.0929 | 13.0929 | 13.0929 | 63.4864 | 0.0 (0.0%) | 0 |
| 22 Jul 2004 | USD | 12.9526 | 13.1631 | 12.9526 | 13.0929 | 63.4864 | +0.216 (+1.68%) | 50,955 |
