| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | USD | 17.05 | 17.99 | 16.85 | 17.62 | 17.62 | +0.69 (+4.08%) | 215,420 |
| 26 Jul 2004 | USD | 17.58 | 17.89 | 16.79 | 16.93 | 16.93 | -0.64 (-3.64%) | 270,376 |
| 23 Jul 2004 | USD | 18.2 | 18.23 | 17.57 | 17.57 | 17.57 | -0.55 (-3.04%) | 256,793 |
| 22 Jul 2004 | USD | 18.61 | 18.98 | 17.8 | 18.12 | 18.12 | -0.6 (-3.21%) | 319,182 |
| 21 Jul 2004 | USD | 19.38 | 19.4 | 18.64 | 18.72 | 18.72 | -0.55 (-2.85%) | 182,838 |
| 20 Jul 2004 | USD | 19.14 | 19.33 | 18.88 | 19.27 | 19.27 | +0.33 (+1.74%) | 229,781 |
| 19 Jul 2004 | USD | 19 | 19.67 | 18.65 | 18.94 | 18.94 | -0.07 (-0.37%) | 339,392 |
| 16 Jul 2004 | USD | 20.37 | 20.55 | 18.32 | 19.01 | 19.01 | -1.39 (-6.81%) | 644,259 |
| 15 Jul 2004 | USD | 20.76 | 21.23 | 20.19 | 20.4 | 20.4 | -0.33 (-1.59%) | 170,426 |
| 14 Jul 2004 | USD | 21.4 | 21.43 | 20.6 | 20.73 | 20.73 | -0.71 (-3.31%) | 215,086 |
| 13 Jul 2004 | USD | 21.85 | 22.3 | 21.4 | 21.44 | 21.44 | -0.37 (-1.70%) | 112,445 |
| 12 Jul 2004 | USD | 22.52 | 22.52 | 21.7 | 21.81 | 21.81 | -0.46 (-2.07%) | 121,809 |
| 9 Jul 2004 | USD | 22.01 | 22.7 | 21.8 | 22.27 | 22.27 | +0.21 (+0.95%) | 89,985 |
| 8 Jul 2004 | USD | 23.25 | 23.56 | 21.92 | 22.06 | 22.06 | -1.06 (-4.58%) | 191,951 |
| 7 Jul 2004 | USD | 23.31 | 23.85 | 23.12 | 23.12 | 23.12 | -0.32 (-1.37%) | 87,110 |
| 6 Jul 2004 | USD | 24.95 | 24.96 | 23.3 | 23.44 | 23.44 | -1.61 (-6.43%) | 164,759 |
| 5 Jul 2004 | USD | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 24.01 | 25.13 | 23.99 | 25.05 | 25.05 | +1.04 (+4.33%) | 214,096 |
| 1 Jul 2004 | USD | 25.13 | 25.17 | 23.45 | 24.01 | 24.01 | -0.94 (-3.77%) | 385,365 |
| 30 Jun 2004 | USD | 23.47 | 25.17 | 23.47 | 24.95 | 24.95 | +1.47 (+6.26%) | 372,283 |
| 29 Jun 2004 | USD | 23.23 | 24 | 23.23 | 23.48 | 23.48 | +0.17 (+0.73%) | 141,943 |
| 28 Jun 2004 | USD | 23.9 | 23.9 | 23.14 | 23.31 | 23.31 | -0.57 (-2.39%) | 238,897 |
| 25 Jun 2004 | USD | 23.25 | 24.16 | 22.99 | 23.88 | 23.88 | +0.71 (+3.06%) | 416,118 |
| 24 Jun 2004 | USD | 22.93 | 23.51 | 22.92 | 23.17 | 23.17 | 0.0 (0.0%) | 134,610 |
| 23 Jun 2004 | USD | 23.03 | 23.33 | 22.94 | 23.17 | 23.17 | -0.06 (-0.26%) | 157,720 |
| 22 Jun 2004 | USD | 22.73 | 23.25 | 22.66 | 23.23 | 23.23 | +0.45 (+1.98%) | 152,052 |
| 21 Jun 2004 | USD | 22.85 | 23.03 | 22.62 | 22.78 | 22.78 | -0.15 (-0.65%) | 150,919 |
| 18 Jun 2004 | USD | 23.54 | 23.63 | 22.93 | 22.93 | 22.93 | -0.46 (-1.97%) | 229,824 |
| 17 Jun 2004 | USD | 23.66 | 23.73 | 23.16 | 23.39 | 23.39 | -0.15 (-0.64%) | 107,102 |
| 16 Jun 2004 | USD | 23.1 | 23.91 | 23 | 23.54 | 23.54 | +0.57 (+2.48%) | 112,805 |
