| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 14 | 14.45 | 14 | 14 | 7 | -0.25 (-1.75%) | 47,827 |
| 20 Jul 2004 | USD | 14.25 | 14.5 | 14.15 | 14.25 | 7.125 | -0.5 (-3.39%) | 77,742 |
| 19 Jul 2004 | USD | 14.75 | 14.95 | 14.75 | 14.75 | 7.375 | -0.2 (-1.34%) | 20,239 |
| 16 Jul 2004 | USD | 14.95 | 15.25 | 14.95 | 14.95 | 7.475 | -0.1 (-0.66%) | 23,395 |
| 15 Jul 2004 | USD | 15.05 | 15.1 | 14.9 | 15.05 | 7.525 | -0.4 (-2.59%) | 56,837 |
| 14 Jul 2004 | USD | 15.45 | 15.6 | 15.3 | 15.45 | 7.725 | -0.1 (-0.64%) | 18,502 |
| 13 Jul 2004 | USD | 15.55 | 15.65 | 15.4 | 15.55 | 7.775 | -0.2 (-1.27%) | 29,705 |
| 12 Jul 2004 | USD | 15.75 | 15.75 | 15.5 | 15.75 | 7.875 | +0.02 (+0.13%) | 19,576 |
| 9 Jul 2004 | USD | 15.73 | 15.8 | 15.45 | 15.73 | 7.865 | +0.08 (+0.51%) | 48,671 |
| 8 Jul 2004 | USD | 15.65 | 15.9 | 15.65 | 15.65 | 7.825 | -0.1 (-0.63%) | 35,762 |
| 7 Jul 2004 | USD | 15.75 | 15.8 | 15.65 | 15.75 | 7.875 | +0.2 (+1.29%) | 38,788 |
| 6 Jul 2004 | USD | 15.55 | 15.75 | 15.43 | 15.55 | 7.775 | -0.25 (-1.58%) | 38,705 |
| 5 Jul 2004 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 7.9 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 15.8 | 15.95 | 15.65 | 15.8 | 7.9 | +0.1 (+0.64%) | 70,163 |
| 1 Jul 2004 | USD | 15.7 | 15.95 | 15.65 | 15.7 | 7.85 | +0.05 (+0.32%) | 52,210 |
| 30 Jun 2004 | USD | 15.65 | 16 | 15.55 | 15.65 | 7.825 | 0.0 (0.0%) | 47,194 |
| 29 Jun 2004 | USD | 15.65 | 15.75 | 15.5 | 15.65 | 7.825 | -0.05 (-0.32%) | 27,239 |
| 28 Jun 2004 | USD | 15.7 | 15.8 | 15.6 | 15.7 | 7.85 | 0.0 (0.0%) | 32,603 |
| 25 Jun 2004 | USD | 15.7 | 15.75 | 15.5 | 15.7 | 7.85 | +0.05 (+0.32%) | 44,183 |
| 24 Jun 2004 | USD | 15.65 | 15.85 | 15.5 | 15.65 | 7.825 | +0.1 (+0.64%) | 37,777 |
| 23 Jun 2004 | USD | 15.55 | 15.55 | 15.35 | 15.55 | 7.775 | +0.05 (+0.32%) | 55,890 |
| 22 Jun 2004 | USD | 15.5 | 15.65 | 15.35 | 15.5 | 7.75 | -0.2 (-1.27%) | 28,605 |
| 21 Jun 2004 | USD | 15.7 | 15.85 | 15.6 | 15.7 | 7.85 | +0.05 (+0.32%) | 41,450 |
| 18 Jun 2004 | USD | 15.65 | 15.85 | 15.6 | 15.65 | 7.825 | -0.15 (-0.95%) | 27,220 |
| 17 Jun 2004 | USD | 15.8 | 16 | 15.75 | 15.8 | 7.9 | +0.2 (+1.28%) | 33,722 |
| 16 Jun 2004 | USD | 15.6 | 15.95 | 15.6 | 15.6 | 7.8 | -0.35 (-2.19%) | 27,162 |
| 15 Jun 2004 | USD | 15.95 | 15.95 | 15.55 | 15.95 | 7.975 | +0.55 (+3.57%) | 25,780 |
| 14 Jun 2004 | USD | 15.4 | 15.55 | 15.33 | 15.4 | 7.7 | -0.3 (-1.91%) | 27,411 |
| 11 Jun 2004 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 7.85 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 15.7 | 15.92 | 15.7 | 15.7 | 7.85 | -0.05 (-0.32%) | 48,338 |
