| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | USD | 15.62 | 15.83 | 15.38 | 15.43 | 15.43 | -0.19 (-1.22%) | 352,889 |
| 6 Sep 2004 | USD | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 15.88 | 15.91 | 15.5 | 15.62 | 15.62 | -0.24 (-1.51%) | 128,980 |
| 2 Sep 2004 | USD | 15.66 | 15.86 | 15.66 | 15.86 | 15.86 | +0.16 (+1.02%) | 146,943 |
| 1 Sep 2004 | USD | 15.57 | 15.76 | 15.57 | 15.7 | 15.7 | +0.1 (+0.64%) | 427,461 |
| 31 Aug 2004 | USD | 15.67 | 15.8 | 15.52 | 15.6 | 15.6 | -0.02 (-0.13%) | 503,203 |
| 30 Aug 2004 | USD | 16 | 16 | 15.59 | 15.62 | 15.62 | -0.46 (-2.86%) | 434,158 |
| 27 Aug 2004 | USD | 16.3 | 16.3 | 16.08 | 16.08 | 16.08 | -0.22 (-1.35%) | 498,632 |
| 26 Aug 2004 | USD | 16.33 | 16.38 | 16.2 | 16.3 | 16.3 | +0.01 (+0.06%) | 371,224 |
| 25 Aug 2004 | USD | 15.89 | 16.5 | 15.89 | 16.29 | 16.29 | +0.37 (+2.32%) | 658,288 |
| 24 Aug 2004 | USD | 16.03 | 16.05 | 15.85 | 15.92 | 15.92 | -0.08 (-0.50%) | 667,306 |
| 23 Aug 2004 | USD | 15.94 | 16.1 | 15.88 | 16 | 16 | +0.1 (+0.63%) | 425,179 |
| 20 Aug 2004 | USD | 15.72 | 15.95 | 15.68 | 15.9 | 15.9 | +0.16 (+1.02%) | 154,437 |
| 19 Aug 2004 | USD | 15.41 | 15.87 | 15.22 | 15.74 | 15.74 | +0.34 (+2.21%) | 810,124 |
| 18 Aug 2004 | USD | 15 | 15.46 | 14.91 | 15.4 | 15.4 | +0.36 (+2.39%) | 562,908 |
| 17 Aug 2004 | USD | 14.73 | 15.11 | 14.69 | 15.04 | 15.04 | +0.29 (+1.97%) | 614,579 |
| 16 Aug 2004 | USD | 14.56 | 14.88 | 14.56 | 14.75 | 14.75 | +0.13 (+0.89%) | 593,383 |
| 13 Aug 2004 | USD | 14.53 | 14.68 | 14.51 | 14.62 | 14.62 | -0.01 (-0.07%) | 178,717 |
| 12 Aug 2004 | USD | 14.63 | 14.67 | 14.5 | 14.63 | 14.63 | +0.03 (+0.21%) | 544,416 |
| 11 Aug 2004 | USD | 14.76 | 14.83 | 14.55 | 14.6 | 14.6 | -0.2 (-1.35%) | 384,134 |
| 10 Aug 2004 | USD | 14.9 | 14.98 | 14.8 | 14.8 | 14.8 | -0.03 (-0.20%) | 404,827 |
| 9 Aug 2004 | USD | 14.94 | 15.23 | 14.75 | 14.83 | 14.83 | -0.13 (-0.87%) | 267,101 |
| 6 Aug 2004 | USD | 15.28 | 15.28 | 14.96 | 14.96 | 14.96 | -0.36 (-2.35%) | 442,628 |
| 5 Aug 2004 | USD | 15.5 | 15.68 | 15.26 | 15.32 | 15.32 | -0.14 (-0.91%) | 329,245 |
| 4 Aug 2004 | USD | 15.49 | 15.56 | 15.27 | 15.46 | 15.46 | -0.08 (-0.51%) | 575,451 |
| 3 Aug 2004 | USD | 15.55 | 15.64 | 15.34 | 15.54 | 15.54 | +0.01 (+0.06%) | 792,567 |
| 2 Aug 2004 | USD | 15.3 | 15.53 | 15.16 | 15.53 | 15.53 | +0.32 (+2.10%) | 667,012 |
| 30 Jul 2004 | USD | 15.18 | 15.5 | 15.13 | 15.21 | 15.21 | -0.01 (-0.07%) | 433,074 |
| 29 Jul 2004 | USD | 14.85 | 15.25 | 14.76 | 15.22 | 15.22 | +0.37 (+2.49%) | 727,313 |
| 28 Jul 2004 | USD | 14.99 | 15.16 | 14.72 | 14.85 | 14.85 | -0.15 (-1%) | 743,992 |
