| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 15.62 | 15.8 | 14.77 | 14.8 | 14.8 | -1.1 (-6.92%) | 18,842 |
| 27 Jul 2004 | USD | 14.94 | 15.9 | 14.73 | 15.9 | 15.9 | +1 (+6.71%) | 18,635 |
| 26 Jul 2004 | USD | 15.12 | 15.13 | 14.57 | 14.9 | 14.9 | -0.01 (-0.07%) | 21,477 |
| 23 Jul 2004 | USD | 15.28 | 15.38 | 14.91 | 14.91 | 14.91 | -0.38 (-2.49%) | 13,055 |
| 22 Jul 2004 | USD | 15.51 | 15.66 | 14.87 | 15.29 | 15.29 | -0.38 (-2.43%) | 18,150 |
| 21 Jul 2004 | USD | 16.77 | 16.78 | 15.37 | 15.67 | 15.67 | -1.14 (-6.78%) | 44,287 |
| 20 Jul 2004 | USD | 16.1 | 16.85 | 15.71 | 16.81 | 16.81 | +0.79 (+4.93%) | 25,201 |
| 19 Jul 2004 | USD | 15.97 | 16.08 | 15.76 | 16.02 | 16.02 | +0.29 (+1.84%) | 18,247 |
| 16 Jul 2004 | USD | 16.11 | 16.11 | 15.65 | 15.73 | 15.73 | -0.43 (-2.66%) | 12,621 |
| 15 Jul 2004 | USD | 15.89 | 16.16 | 15.8 | 16.16 | 16.16 | +0.32 (+2.02%) | 14,156 |
| 14 Jul 2004 | USD | 15.77 | 16.18 | 15.64 | 15.84 | 15.84 | -0.29 (-1.80%) | 21,076 |
| 13 Jul 2004 | USD | 15.89 | 16.18 | 15.84 | 16.13 | 16.13 | +0.26 (+1.64%) | 27,797 |
| 12 Jul 2004 | USD | 15.69 | 15.98 | 15.28 | 15.87 | 15.87 | +0.45 (+2.92%) | 20,527 |
| 9 Jul 2004 | USD | 15.8 | 16 | 15.38 | 15.42 | 15.42 | -0.34 (-2.16%) | 34,348 |
| 8 Jul 2004 | USD | 16.031 | 16.4 | 15.76 | 15.76 | 15.76 | -0.53 (-3.25%) | 17,615 |
| 7 Jul 2004 | USD | 15.81 | 16.33 | 15.33 | 16.29 | 16.29 | +0.47 (+2.97%) | 26,214 |
| 6 Jul 2004 | USD | 16.45 | 16.57 | 15.82 | 15.82 | 15.82 | -0.85 (-5.10%) | 38,818 |
| 5 Jul 2004 | USD | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 16.8 | 16.94 | 16.21 | 16.67 | 16.67 | -0.2 (-1.19%) | 25,267 |
| 1 Jul 2004 | USD | 17.6 | 17.6 | 16.76 | 16.87 | 16.87 | -0.61 (-3.49%) | 63,830 |
| 30 Jun 2004 | USD | 16.34 | 17.94 | 16.03 | 17.48 | 17.48 | +1.33 (+8.24%) | 83,057 |
| 29 Jun 2004 | USD | 16.3 | 16.76 | 15.93 | 16.15 | 16.15 | -0.03 (-0.19%) | 59,701 |
| 28 Jun 2004 | USD | 15.73 | 16.28 | 15.23 | 16.18 | 16.18 | +0.23 (+1.44%) | 89,372 |
| 25 Jun 2004 | USD | 15.12 | 15.965 | 14.99 | 15.95 | 15.95 | +0.98 (+6.55%) | 79,438 |
| 24 Jun 2004 | USD | 15.15 | 15.15 | 14.82 | 14.97 | 14.97 | +0.02 (+0.13%) | 17,283 |
| 23 Jun 2004 | USD | 15.12 | 15.14 | 14.82 | 14.95 | 14.95 | -0.19 (-1.25%) | 14,518 |
| 22 Jun 2004 | USD | 14.89 | 15.15 | 14.621 | 15.14 | 15.14 | +0.43 (+2.92%) | 20,417 |
| 21 Jun 2004 | USD | 14.75 | 15.14 | 14.5 | 14.71 | 14.71 | +0.16 (+1.10%) | 21,626 |
| 18 Jun 2004 | USD | 14.81 | 14.92 | 14.5 | 14.55 | 14.55 | -0.63 (-4.15%) | 66,216 |
| 17 Jun 2004 | USD | 14.91 | 15.5 | 14.67 | 15.18 | 15.18 | +0.01 (+0.07%) | 18,300 |
