| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | USD | 18.5 | 18.97 | 18.29 | 18.78 | 18.78 | +0.53 (+2.90%) | 73,900 |
| 24 Aug 2004 | USD | 18.41 | 18.51 | 18.2 | 18.25 | 18.25 | +0.09 (+0.50%) | 178,800 |
| 23 Aug 2004 | USD | 18.05 | 18.5 | 17.7 | 18.16 | 18.16 | +0.21 (+1.17%) | 199,000 |
| 20 Aug 2004 | USD | 17.85 | 17.95 | 17.64 | 17.95 | 17.95 | +0.24 (+1.36%) | 66,200 |
| 19 Aug 2004 | USD | 18 | 18.05 | 17.34 | 17.71 | 17.71 | -0.12 (-0.67%) | 64,400 |
| 18 Aug 2004 | USD | 17 | 17.9 | 17 | 17.83 | 17.83 | +0.62 (+3.60%) | 57,400 |
| 17 Aug 2004 | USD | 17.26 | 17.34 | 17.05 | 17.21 | 17.21 | +0.2 (+1.18%) | 38,100 |
| 16 Aug 2004 | USD | 17.16 | 17.25 | 16.81 | 17.01 | 17.01 | +0.02 (+0.12%) | 51,700 |
| 13 Aug 2004 | USD | 17 | 17 | 16.75 | 16.99 | 16.99 | +0.23 (+1.37%) | 35,700 |
| 12 Aug 2004 | USD | 16.95 | 17.01 | 16.75 | 16.76 | 16.76 | +0.06 (+0.36%) | 82,200 |
| 11 Aug 2004 | USD | 16.35 | 16.87 | 16 | 16.7 | 16.7 | +0.26 (+1.58%) | 38,300 |
| 10 Aug 2004 | USD | 16.3 | 16.52 | 16.23 | 16.44 | 16.44 | +0.39 (+2.43%) | 31,700 |
| 9 Aug 2004 | USD | 16.25 | 16.47 | 16.05 | 16.05 | 16.05 | -0.2 (-1.23%) | 52,900 |
| 6 Aug 2004 | USD | 15.94 | 16.29 | 15.81 | 16.25 | 16.25 | +0.32 (+2.01%) | 65,600 |
| 5 Aug 2004 | USD | 16.05 | 16.45 | 15.93 | 15.93 | 15.93 | -0.27 (-1.67%) | 55,300 |
| 4 Aug 2004 | USD | 16.4 | 16.51 | 16.12 | 16.2 | 16.2 | -0.41 (-2.47%) | 65,100 |
| 3 Aug 2004 | USD | 16.89 | 16.89 | 16.4 | 16.61 | 16.61 | -0.24 (-1.42%) | 40,800 |
| 2 Aug 2004 | USD | 16.4 | 16.98 | 16.04 | 16.85 | 16.85 | +0.48 (+2.93%) | 49,700 |
| 30 Jul 2004 | USD | 16.65 | 16.9 | 16.37 | 16.37 | 16.37 | -0.22 (-1.33%) | 35,000 |
| 29 Jul 2004 | USD | 16.85 | 16.93 | 16.5 | 16.59 | 16.59 | -0.16 (-0.96%) | 32,300 |
| 28 Jul 2004 | USD | 16.1 | 16.84 | 15.99 | 16.75 | 16.75 | +0.67 (+4.17%) | 38,800 |
| 27 Jul 2004 | USD | 15.75 | 16.15 | 15.558 | 16.08 | 16.08 | +0.73 (+4.76%) | 31,000 |
| 26 Jul 2004 | USD | 15.5 | 15.52 | 14.93 | 15.35 | 15.35 | -0.02 (-0.13%) | 26,700 |
| 23 Jul 2004 | USD | 15.05 | 15.63 | 14.81 | 15.37 | 15.37 | -0.21 (-1.35%) | 34,000 |
| 22 Jul 2004 | USD | 15.75 | 15.95 | 15.07 | 15.58 | 15.58 | -0.22 (-1.39%) | 80,000 |
| 21 Jul 2004 | USD | 16.15 | 16.2 | 15.72 | 15.8 | 15.8 | -0.39 (-2.41%) | 32,000 |
| 20 Jul 2004 | USD | 16.2 | 16.48 | 16.17 | 16.19 | 16.19 | +0.04 (+0.25%) | 28,900 |
| 19 Jul 2004 | USD | 16.85 | 16.86 | 16.07 | 16.15 | 16.15 | -0.54 (-3.24%) | 32,600 |
| 16 Jul 2004 | USD | 16.5 | 16.98 | 16.5 | 16.69 | 16.69 | +0.44 (+2.71%) | 48,800 |
| 15 Jul 2004 | USD | 16.05 | 16.4 | 16.05 | 16.25 | 16.25 | +0.25 (+1.56%) | 26,100 |
