| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | USD | 20.15 | 20.82 | 20.01 | 20.77 | 20.77 | +0.76 (+3.80%) | 133,912 |
| 6 Sep 2004 | USD | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 20.1 | 20.23 | 19.85 | 20.01 | 20.01 | -0.15 (-0.74%) | 104,916 |
| 2 Sep 2004 | USD | 20 | 20.47 | 19.88 | 20.16 | 20.16 | +0.11 (+0.55%) | 146,401 |
| 1 Sep 2004 | USD | 19.9 | 20.4 | 19.7 | 20.05 | 20.05 | +0.23 (+1.16%) | 150,435 |
| 31 Aug 2004 | USD | 19.65 | 19.82 | 19.26 | 19.82 | 19.82 | +0.1 (+0.51%) | 126,983 |
| 30 Aug 2004 | USD | 20.38 | 20.45 | 19.65 | 19.72 | 19.72 | -0.78 (-3.80%) | 210,014 |
| 27 Aug 2004 | USD | 20.25 | 20.5 | 20.05 | 20.5 | 20.5 | +0.32 (+1.59%) | 91,507 |
| 26 Aug 2004 | USD | 20.1 | 20.28 | 19.99 | 20.18 | 20.18 | -0.05 (-0.25%) | 91,651 |
| 25 Aug 2004 | USD | 20.1 | 20.59 | 19.9 | 20.23 | 20.23 | -0.04 (-0.20%) | 117,818 |
| 24 Aug 2004 | USD | 20.2 | 20.6 | 19.8 | 20.27 | 20.27 | +0.36 (+1.81%) | 184,973 |
| 23 Aug 2004 | USD | 20.52 | 20.6 | 19.9 | 19.91 | 19.91 | -0.37 (-1.82%) | 187,233 |
| 20 Aug 2004 | USD | 20 | 20.47 | 19.81 | 20.28 | 20.28 | +0.26 (+1.30%) | 134,699 |
| 19 Aug 2004 | USD | 19.85 | 20.02 | 19.62 | 20.02 | 20.02 | +0.2 (+1.01%) | 119,405 |
| 18 Aug 2004 | USD | 19.38 | 20 | 19.03 | 19.82 | 19.82 | +0.39 (+2.01%) | 145,261 |
| 17 Aug 2004 | USD | 19.2 | 19.61 | 19.15 | 19.43 | 19.43 | +0.14 (+0.73%) | 103,200 |
| 16 Aug 2004 | USD | 19 | 19.42 | 19 | 19.29 | 19.29 | +0.33 (+1.74%) | 123,070 |
| 13 Aug 2004 | USD | 19.26 | 19.31 | 18.8 | 18.96 | 18.96 | -0.1 (-0.52%) | 86,556 |
| 12 Aug 2004 | USD | 19.57 | 19.59 | 18.88 | 19.06 | 19.06 | -0.67 (-3.40%) | 204,045 |
| 11 Aug 2004 | USD | 19.97 | 20.05 | 18.78 | 19.73 | 19.73 | -0.4 (-1.99%) | 270,293 |
| 10 Aug 2004 | USD | 19.45 | 20.13 | 19.27 | 20.13 | 20.13 | +0.81 (+4.19%) | 183,572 |
| 9 Aug 2004 | USD | 19.8 | 19.98 | 19.02 | 19.32 | 19.32 | -0.58 (-2.91%) | 400,392 |
| 6 Aug 2004 | USD | 20.32 | 20.34 | 19.8 | 19.9 | 19.9 | -0.52 (-2.55%) | 234,716 |
| 5 Aug 2004 | USD | 21.2 | 21.35 | 20.29 | 20.42 | 20.42 | -0.83 (-3.91%) | 267,926 |
| 4 Aug 2004 | USD | 19.41 | 21.9 | 19.17 | 21.25 | 21.25 | +3.09 (+17.02%) | 1,026,288 |
| 3 Aug 2004 | USD | 18.14 | 18.46 | 18.01 | 18.16 | 18.16 | -0.14 (-0.77%) | 325,869 |
| 2 Aug 2004 | USD | 18.03 | 18.3 | 17.61 | 18.3 | 18.3 | +0.18 (+0.99%) | 160,113 |
| 30 Jul 2004 | USD | 17.81 | 18.21 | 17.66 | 18.12 | 18.12 | +0.23 (+1.29%) | 113,031 |
| 29 Jul 2004 | USD | 17.54 | 17.99 | 17.54 | 17.89 | 17.89 | +0.34 (+1.94%) | 88,835 |
| 28 Jul 2004 | USD | 17.87 | 17.87 | 17.32 | 17.55 | 17.55 | -0.07 (-0.40%) | 149,516 |
