| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 19.58 | 21.3 | 19.5 | 21.29 | 21.29 | +1.8 (+9.24%) | 1,286,719 |
| 31 Aug 2004 | USD | 19.38 | 19.56 | 18.93 | 19.49 | 19.49 | -0.07 (-0.36%) | 547,875 |
| 30 Aug 2004 | USD | 19.25 | 20 | 18.9 | 19.56 | 19.56 | +0.69 (+3.66%) | 1,081,583 |
| 27 Aug 2004 | USD | 18.28 | 18.9 | 18.09 | 18.87 | 18.87 | +0.65 (+3.57%) | 378,296 |
| 26 Aug 2004 | USD | 18.33 | 18.33 | 18.06 | 18.22 | 18.22 | -0.08 (-0.44%) | 171,982 |
| 25 Aug 2004 | USD | 18.1 | 18.31 | 17.95 | 18.3 | 18.3 | +0.3 (+1.67%) | 575,200 |
| 24 Aug 2004 | USD | 18.52 | 18.53 | 17.7 | 18 | 18 | -0.35 (-1.91%) | 288,985 |
| 23 Aug 2004 | USD | 18.35 | 18.53 | 18.16 | 18.35 | 18.35 | +0.08 (+0.44%) | 240,744 |
| 20 Aug 2004 | USD | 18.18 | 18.35 | 17.98 | 18.27 | 18.27 | +0.17 (+0.94%) | 401,076 |
| 19 Aug 2004 | USD | 18.12 | 18.25 | 17.9 | 18.1 | 18.1 | -0.02 (-0.11%) | 440,089 |
| 18 Aug 2004 | USD | 17.5 | 18.2 | 17.24 | 18.12 | 18.12 | +0.37 (+2.08%) | 375,120 |
| 17 Aug 2004 | USD | 16.79 | 17.86 | 16.66 | 17.75 | 17.75 | +1.02 (+6.10%) | 337,962 |
| 16 Aug 2004 | USD | 16.38 | 16.9 | 16.32 | 16.73 | 16.73 | +0.41 (+2.51%) | 127,641 |
| 13 Aug 2004 | USD | 16.56 | 16.6 | 16.25 | 16.32 | 16.32 | -0.21 (-1.27%) | 84,508 |
| 12 Aug 2004 | USD | 16.5 | 16.69 | 16.35 | 16.53 | 16.53 | -0.02 (-0.12%) | 135,383 |
| 11 Aug 2004 | USD | 16.35 | 16.76 | 15.79 | 16.55 | 16.55 | +0.07 (+0.42%) | 251,905 |
| 10 Aug 2004 | USD | 15.91 | 16.63 | 15.83 | 16.48 | 16.48 | +0.64 (+4.04%) | 157,586 |
| 9 Aug 2004 | USD | 16.19 | 16.5 | 15.82 | 15.84 | 15.84 | -0.16 (-1%) | 110,662 |
| 6 Aug 2004 | USD | 16.79 | 16.79 | 15.87 | 16 | 16 | -0.86 (-5.10%) | 139,643 |
| 5 Aug 2004 | USD | 17.05 | 17.08 | 16.71 | 16.86 | 16.86 | -0.23 (-1.35%) | 91,763 |
| 4 Aug 2004 | USD | 16.98 | 17.2 | 16.78 | 17.09 | 17.09 | +0.02 (+0.12%) | 81,475 |
| 3 Aug 2004 | USD | 17.19 | 17.42 | 16.91 | 17.07 | 17.07 | -0.08 (-0.47%) | 247,453 |
| 2 Aug 2004 | USD | 17.25 | 17.25 | 17 | 17.15 | 17.15 | -0.25 (-1.44%) | 238,213 |
| 30 Jul 2004 | USD | 17 | 17.4 | 17 | 17.4 | 17.4 | +0.25 (+1.46%) | 175,232 |
| 29 Jul 2004 | USD | 17.19 | 17.37 | 16.9 | 17.15 | 17.15 | +0.09 (+0.53%) | 229,914 |
| 28 Jul 2004 | USD | 17.49 | 17.57 | 16.9 | 17.06 | 17.06 | -0.46 (-2.63%) | 298,022 |
| 27 Jul 2004 | USD | 17.76 | 17.8 | 17.4 | 17.52 | 17.52 | -0.25 (-1.41%) | 180,828 |
| 26 Jul 2004 | USD | 17.75 | 17.83 | 17.65 | 17.77 | 17.77 | +0.07 (+0.40%) | 558,511 |
| 23 Jul 2004 | USD | 17.5 | 17.72 | 17.29 | 17.7 | 17.7 | +0.27 (+1.55%) | 402,994 |
| 22 Jul 2004 | USD | 17.46 | 17.68 | 17.25 | 17.43 | 17.43 | -0.07 (-0.40%) | 444,095 |
