| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 17.62 | 18 | 17.45 | 17.5 | 17.5 | -0.1 (-0.57%) | 391,906 |
| 20 Jul 2004 | USD | 17.8 | 17.8 | 17.25 | 17.6 | 17.6 | +0.02 (+0.11%) | 1,254,327 |
| 19 Jul 2004 | USD | 17.76 | 17.78 | 17.46 | 17.58 | 17.58 | -0.34 (-1.90%) | 576,364 |
| 16 Jul 2004 | USD | 17.52 | 18.36 | 17.25 | 17.92 | 17.92 | +2 (+12.56%) | 1,083,266 |
| 15 Jul 2004 | USD | 15.9 | 16.15 | 15.85 | 15.92 | 15.92 | -0.02 (-0.13%) | 837,144 |
| 14 Jul 2004 | USD | 16.22 | 16.27 | 15.64 | 15.94 | 15.94 | -0.28 (-1.73%) | 294,295 |
| 13 Jul 2004 | USD | 15.78 | 16.39 | 15.65 | 16.22 | 16.22 | +0.39 (+2.46%) | 391,537 |
| 12 Jul 2004 | USD | 16.15 | 16.25 | 15.7 | 15.83 | 15.83 | -0.46 (-2.82%) | 227,191 |
| 9 Jul 2004 | USD | 16.15 | 16.57 | 16.11 | 16.29 | 16.29 | +0.17 (+1.05%) | 244,428 |
| 8 Jul 2004 | USD | 16.55 | 16.59 | 16.08 | 16.12 | 16.12 | -0.71 (-4.22%) | 195,230 |
| 7 Jul 2004 | USD | 15.93 | 16.9 | 15.87 | 16.83 | 16.83 | +1.06 (+6.72%) | 566,296 |
| 6 Jul 2004 | USD | 16.27 | 16.27 | 15.74 | 15.77 | 15.77 | -0.66 (-4.02%) | 368,587 |
| 5 Jul 2004 | USD | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 17.06 | 17.06 | 16.18 | 16.43 | 16.43 | -0.75 (-4.37%) | 437,170 |
| 1 Jul 2004 | USD | 17.94 | 17.94 | 17.18 | 17.18 | 17.18 | -0.84 (-4.66%) | 312,494 |
| 30 Jun 2004 | USD | 18.24 | 18.32 | 17.89 | 18.02 | 18.02 | -0.17 (-0.93%) | 347,462 |
| 29 Jun 2004 | USD | 17.99 | 18.2 | 17.82 | 18.19 | 18.19 | +0.2 (+1.11%) | 143,859 |
| 28 Jun 2004 | USD | 18.5 | 18.5 | 17.82 | 17.99 | 17.99 | -0.48 (-2.60%) | 178,513 |
| 25 Jun 2004 | USD | 18.94 | 18.94 | 18.34 | 18.47 | 18.47 | -0.44 (-2.33%) | 2,231,391 |
| 24 Jun 2004 | USD | 19 | 19 | 18.67 | 18.91 | 18.91 | -0.09 (-0.47%) | 137,672 |
| 23 Jun 2004 | USD | 18.9 | 19.05 | 18.82 | 19 | 19 | +0.1 (+0.53%) | 191,359 |
| 22 Jun 2004 | USD | 18.94 | 19 | 18.7 | 18.9 | 18.9 | -0.01 (-0.05%) | 170,082 |
| 21 Jun 2004 | USD | 18.95 | 19 | 18.63 | 18.91 | 18.91 | -0.04 (-0.21%) | 286,503 |
| 18 Jun 2004 | USD | 18.86 | 18.95 | 18.34 | 18.95 | 18.95 | +0.02 (+0.11%) | 202,807 |
| 17 Jun 2004 | USD | 18.8 | 18.94 | 18.58 | 18.93 | 18.93 | +0.25 (+1.34%) | 262,518 |
| 16 Jun 2004 | USD | 18.8 | 18.85 | 18.56 | 18.68 | 18.68 | +0.06 (+0.32%) | 280,827 |
| 15 Jun 2004 | USD | 18.79 | 18.8 | 18.25 | 18.62 | 18.62 | -0.03 (-0.16%) | 167,809 |
| 14 Jun 2004 | USD | 18.7 | 18.99 | 18.5 | 18.65 | 18.65 | -0.28 (-1.48%) | 100,429 |
| 11 Jun 2004 | USD | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 19.025 | 19.06 | 18.7 | 18.93 | 18.93 | -0.09 (-0.47%) | 222,244 |
