| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 13.85 | 14 | 13.75 | 13.85 | 6.925 | -0.15 (-1.07%) | 36,031 |
| 31 Aug 2004 | USD | 14 | 14.05 | 13.85 | 14 | 7 | 0.0 (0.0%) | 36,462 |
| 30 Aug 2004 | USD | 14 | 14.2 | 13.9 | 14 | 7 | +0.05 (+0.36%) | 24,199 |
| 27 Aug 2004 | USD | 13.95 | 14.1 | 13.9 | 13.95 | 6.975 | -0.2 (-1.41%) | 28,826 |
| 26 Aug 2004 | USD | 14.15 | 14.3 | 14.05 | 14.15 | 7.075 | -0.05 (-0.35%) | 29,069 |
| 25 Aug 2004 | USD | 14.2 | 14.2 | 14 | 14.2 | 7.1 | -0.1 (-0.70%) | 18,740 |
| 24 Aug 2004 | USD | 14.3 | 14.4 | 14.03 | 14.3 | 7.15 | -0.1 (-0.69%) | 37,153 |
| 23 Aug 2004 | USD | 14.4 | 14.5 | 14.35 | 14.4 | 7.2 | -0.05 (-0.35%) | 21,913 |
| 20 Aug 2004 | USD | 14.45 | 14.7 | 14.05 | 14.45 | 7.225 | +0.2 (+1.40%) | 51,177 |
| 19 Aug 2004 | USD | 14.25 | 14.45 | 14.1 | 14.25 | 7.125 | +0.1 (+0.71%) | 45,834 |
| 18 Aug 2004 | USD | 14.15 | 14.25 | 13.85 | 14.15 | 7.075 | +0.15 (+1.07%) | 255,340 |
| 17 Aug 2004 | USD | 14 | 14.15 | 13.85 | 14 | 7 | +0.4 (+2.94%) | 35,523 |
| 16 Aug 2004 | USD | 13.6 | 13.8 | 13.6 | 13.6 | 6.8 | +0.05 (+0.37%) | 20,130 |
| 13 Aug 2004 | USD | 13.55 | 13.8 | 13.55 | 13.55 | 6.775 | +0.15 (+1.12%) | 51,250 |
| 12 Aug 2004 | USD | 13.4 | 13.45 | 13.25 | 13.4 | 6.7 | -0.2 (-1.47%) | 29,930 |
| 11 Aug 2004 | USD | 13.6 | 14 | 13.35 | 13.6 | 6.8 | -0.15 (-1.09%) | 31,437 |
| 10 Aug 2004 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 6.875 | 0.0 (0.0%) | 0 |
| 9 Aug 2004 | USD | 13.75 | 13.95 | 13.7 | 13.75 | 6.875 | -0.1 (-0.72%) | 26,473 |
| 6 Aug 2004 | USD | 13.85 | 14.1 | 13.8 | 13.85 | 6.925 | -0.25 (-1.77%) | 27,019 |
| 5 Aug 2004 | USD | 14.1 | 14.2 | 13.95 | 14.1 | 7.05 | -0.1 (-0.70%) | 38,921 |
| 4 Aug 2004 | USD | 14.2 | 14.2 | 13.95 | 14.2 | 7.1 | +0.05 (+0.35%) | 35,151 |
| 3 Aug 2004 | USD | 14.15 | 14.35 | 14.15 | 14.15 | 7.075 | +0.1 (+0.71%) | 37,048 |
| 2 Aug 2004 | USD | 14.05 | 14.2 | 13.95 | 14.05 | 7.025 | -0.05 (-0.35%) | 20,992 |
| 30 Jul 2004 | USD | 14.1 | 14.3 | 14.05 | 14.1 | 7.05 | +0.05 (+0.36%) | 50,898 |
| 29 Jul 2004 | USD | 14.05 | 14.3 | 14.05 | 14.05 | 7.025 | -0.15 (-1.06%) | 39,658 |
| 28 Jul 2004 | USD | 14.2 | 14.3 | 13.95 | 14.2 | 7.1 | +0.3 (+2.16%) | 46,627 |
| 27 Jul 2004 | USD | 13.9 | 14.1 | 13.85 | 13.9 | 6.95 | +0.2 (+1.46%) | 23,889 |
| 26 Jul 2004 | USD | 13.7 | 13.85 | 13.55 | 13.7 | 6.85 | +0.2 (+1.48%) | 337,504 |
| 23 Jul 2004 | USD | 13.5 | 13.8 | 13.5 | 13.5 | 6.75 | -0.5 (-3.57%) | 19,388 |
| 22 Jul 2004 | USD | 14 | 14.15 | 13.85 | 14 | 7 | 0.0 (0.0%) | 120,091 |
