| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | USD | 14.75 | 15.05 | 14.71 | 15 | 15 | +0.2 (+1.35%) | 624,684 |
| 26 Jul 2004 | USD | 15.04 | 15.1 | 14.67 | 14.8 | 14.8 | -0.23 (-1.53%) | 331,615 |
| 23 Jul 2004 | USD | 15.12 | 15.12 | 14.84 | 15.03 | 15.03 | -0.08 (-0.53%) | 637,952 |
| 22 Jul 2004 | USD | 14.57 | 15.11 | 14.53 | 15.11 | 15.11 | +0.61 (+4.21%) | 908,058 |
| 21 Jul 2004 | USD | 14.39 | 14.61 | 14.38 | 14.5 | 14.5 | +0.16 (+1.12%) | 1,097,759 |
| 20 Jul 2004 | USD | 14.31 | 14.41 | 14.14 | 14.34 | 14.34 | +0.15 (+1.06%) | 951,820 |
| 19 Jul 2004 | USD | 14.5 | 14.62 | 14.16 | 14.19 | 14.19 | -0.33 (-2.27%) | 850,605 |
| 16 Jul 2004 | USD | 14.87 | 14.89 | 14.5 | 14.52 | 14.52 | -0.34 (-2.29%) | 433,766 |
| 15 Jul 2004 | USD | 14.94 | 15 | 14.67 | 14.86 | 14.86 | +0.01 (+0.07%) | 619,224 |
| 14 Jul 2004 | USD | 14.92 | 15.09 | 14.8 | 14.85 | 14.85 | -0.08 (-0.54%) | 656,065 |
| 13 Jul 2004 | USD | 15 | 15.06 | 14.88 | 14.93 | 14.93 | +0.02 (+0.13%) | 266,435 |
| 12 Jul 2004 | USD | 15.08 | 15.11 | 14.76 | 14.91 | 14.91 | -0.09 (-0.60%) | 265,081 |
| 9 Jul 2004 | USD | 14.85 | 15.05 | 14.77 | 15 | 15 | +0.21 (+1.42%) | 413,714 |
| 8 Jul 2004 | USD | 15.09 | 15.14 | 14.73 | 14.79 | 14.79 | -0.31 (-2.05%) | 898,528 |
| 7 Jul 2004 | USD | 15.43 | 15.51 | 15.04 | 15.1 | 15.1 | -0.26 (-1.69%) | 887,637 |
| 6 Jul 2004 | USD | 15.72 | 15.84 | 15.35 | 15.36 | 15.36 | -0.45 (-2.85%) | 576,287 |
| 5 Jul 2004 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 15.93 | 15.98 | 15.59 | 15.81 | 15.81 | -0.02 (-0.13%) | 643,466 |
| 1 Jul 2004 | USD | 15.95 | 16.08 | 15.77 | 15.83 | 15.83 | -0.18 (-1.12%) | 850,536 |
| 30 Jun 2004 | USD | 16 | 16.14 | 15.87 | 16.01 | 16.01 | +0.1 (+0.63%) | 560,182 |
| 29 Jun 2004 | USD | 15.88 | 16.01 | 15.74 | 15.91 | 15.91 | +0.04 (+0.25%) | 484,349 |
| 28 Jun 2004 | USD | 15.75 | 15.95 | 15.65 | 15.87 | 15.87 | +0.04 (+0.25%) | 1,127,998 |
| 25 Jun 2004 | USD | 15.5 | 15.83 | 15.45 | 15.83 | 15.83 | +0.39 (+2.53%) | 882,431 |
| 24 Jun 2004 | USD | 15.21 | 15.61 | 15.18 | 15.44 | 15.44 | +0.23 (+1.51%) | 598,886 |
| 23 Jun 2004 | USD | 15.17 | 15.23 | 15.01 | 15.21 | 15.21 | +0.06 (+0.40%) | 427,768 |
| 22 Jun 2004 | USD | 15.35 | 15.35 | 15.03 | 15.15 | 15.15 | -0.15 (-0.98%) | 760,822 |
| 21 Jun 2004 | USD | 15.58 | 15.6 | 15.3 | 15.3 | 15.3 | -0.23 (-1.48%) | 326,731 |
| 18 Jun 2004 | USD | 15.3 | 15.72 | 15.25 | 15.53 | 15.53 | +0.23 (+1.50%) | 898,310 |
| 17 Jun 2004 | USD | 15.21 | 15.44 | 15.15 | 15.3 | 15.3 | -0.09 (-0.58%) | 1,849,015 |
| 16 Jun 2004 | USD | 15.55 | 15.579 | 15.37 | 15.39 | 15.39 | -0.21 (-1.35%) | 724,846 |
