| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 17.37 | 18 | 17.37 | 17.88 | 17.88 | +0.55 (+3.17%) | 66,947 |
| 7 Sep 2004 | USD | 16.74 | 17.37 | 16.6 | 17.33 | 17.33 | +0.72 (+4.33%) | 67,618 |
| 6 Sep 2004 | USD | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 16.98 | 17.14 | 16.57 | 16.61 | 16.61 | -0.39 (-2.29%) | 11,463 |
| 2 Sep 2004 | USD | 16.29 | 17.02 | 16.29 | 17 | 17 | +0.61 (+3.72%) | 12,902 |
| 1 Sep 2004 | USD | 16.081 | 16.95 | 16.06 | 16.39 | 16.39 | +0.22 (+1.36%) | 26,361 |
| 31 Aug 2004 | USD | 16.45 | 16.73 | 16.09 | 16.17 | 16.17 | -0.32 (-1.94%) | 40,304 |
| 30 Aug 2004 | USD | 16.92 | 17 | 16.49 | 16.49 | 16.49 | -0.58 (-3.40%) | 17,971 |
| 27 Aug 2004 | USD | 17.02 | 17.45 | 16.85 | 17.07 | 17.07 | +0.03 (+0.18%) | 14,589 |
| 26 Aug 2004 | USD | 17.48 | 17.48 | 17.02 | 17.04 | 17.04 | -0.36 (-2.07%) | 13,009 |
| 25 Aug 2004 | USD | 17.61 | 17.64 | 17.01 | 17.4 | 17.4 | -0.01 (-0.06%) | 43,095 |
| 24 Aug 2004 | USD | 17.41 | 17.65 | 17.39 | 17.41 | 17.41 | +0.4 (+2.35%) | 38,489 |
| 23 Aug 2004 | USD | 18 | 18.14 | 16.85 | 17.01 | 17.01 | -0.99 (-5.50%) | 71,604 |
| 20 Aug 2004 | USD | 17.69 | 18 | 17.6 | 18 | 18 | +0.28 (+1.58%) | 92,700 |
| 19 Aug 2004 | USD | 17.35 | 17.76 | 17.34 | 17.72 | 17.72 | +0.33 (+1.90%) | 187,364 |
| 18 Aug 2004 | USD | 17.34 | 17.46 | 17.3 | 17.39 | 17.39 | +0.04 (+0.23%) | 23,510 |
| 17 Aug 2004 | USD | 17.835 | 17.85 | 17.24 | 17.35 | 17.35 | -0.44 (-2.47%) | 23,816 |
| 16 Aug 2004 | USD | 17.45 | 17.85 | 17.45 | 17.79 | 17.79 | +0.37 (+2.12%) | 9,572 |
| 13 Aug 2004 | USD | 17.58 | 17.91 | 17.22 | 17.42 | 17.42 | +0.11 (+0.64%) | 51,744 |
| 12 Aug 2004 | USD | 17.45 | 17.87 | 17.31 | 17.31 | 17.31 | -0.48 (-2.70%) | 17,125 |
| 11 Aug 2004 | USD | 17.67 | 17.89 | 17.46 | 17.79 | 17.79 | -0.15 (-0.84%) | 38,314 |
| 10 Aug 2004 | USD | 17.08 | 17.95 | 16.76 | 17.94 | 17.94 | +0.91 (+5.34%) | 38,970 |
| 9 Aug 2004 | USD | 16.86 | 17.18 | 16.71 | 17.03 | 17.03 | +0.13 (+0.77%) | 32,392 |
| 6 Aug 2004 | USD | 17.15 | 17.22 | 16.82 | 16.9 | 16.9 | -0.37 (-2.14%) | 51,378 |
| 5 Aug 2004 | USD | 16.9 | 17.44 | 16.9 | 17.27 | 17.27 | +0.21 (+1.23%) | 68,507 |
| 4 Aug 2004 | USD | 17.09 | 17.23 | 16.98 | 17.06 | 17.06 | -0.06 (-0.35%) | 77,648 |
| 3 Aug 2004 | USD | 17.57 | 17.67 | 17.12 | 17.12 | 17.12 | -0.58 (-3.28%) | 195,996 |
| 2 Aug 2004 | USD | 17.35 | 18 | 16.97 | 17.7 | 17.7 | +0.38 (+2.19%) | 88,898 |
| 30 Jul 2004 | USD | 16.71 | 17.32 | 16.31 | 17.32 | 17.32 | +1.42 (+8.93%) | 205,298 |
| 29 Jul 2004 | USD | 15.11 | 15.9 | 14.99 | 15.9 | 15.9 | +1.1 (+7.43%) | 22,637 |
