| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2004 | USD | 22.5 | 23 | 21.9 | 22.01 | 22.01 | -0.35 (-1.57%) | 1,629,257 |
| 8 Oct 2004 | USD | 21.08 | 22.47 | 20.8 | 22.36 | 22.36 | +1.38 (+6.58%) | 1,532,898 |
| 7 Oct 2004 | USD | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | USD | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | USD | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | USD | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | USD | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | USD | 20.95 | 21.5 | 20.7 | 20.98 | 20.98 | -0.02 (-0.10%) | 567,800 |
| 29 Sep 2004 | USD | 20.58 | 21.4 | 20.4 | 21 | 21 | +0.41 (+1.99%) | 920,135 |
| 28 Sep 2004 | USD | 20.3 | 20.86 | 20.1 | 20.59 | 20.59 | +0.27 (+1.33%) | 537,346 |
| 27 Sep 2004 | USD | 20.96 | 21.5 | 20.23 | 20.32 | 20.32 | -0.51 (-2.45%) | 924,232 |
| 24 Sep 2004 | USD | 21.9 | 22.4 | 20.82 | 20.83 | 20.83 | -0.78 (-3.61%) | 3,975,587 |
| 23 Sep 2004 | USD | 20 | 21.65 | 19.96 | 21.61 | 21.61 | +1.6 (+8.00%) | 2,093,043 |
| 22 Sep 2004 | USD | 20.1 | 20.35 | 19.81 | 20.01 | 20.01 | -0.27 (-1.33%) | 1,147,453 |
| 21 Sep 2004 | USD | 20.59 | 20.6 | 20 | 20.28 | 20.28 | -0.31 (-1.51%) | 1,471,144 |
| 20 Sep 2004 | USD | 19.89 | 20.88 | 19.8 | 20.59 | 20.59 | +1.05 (+5.37%) | 2,336,564 |
| 17 Sep 2004 | USD | 18.85 | 19.74 | 18.8 | 19.54 | 19.54 | +0.73 (+3.88%) | 1,362,673 |
| 16 Sep 2004 | USD | 18.98 | 19 | 18.6 | 18.81 | 18.81 | +0.16 (+0.86%) | 986,136 |
| 15 Sep 2004 | USD | 17.9 | 18.88 | 17.76 | 18.65 | 18.65 | +0.75 (+4.19%) | 1,283,065 |
| 14 Sep 2004 | USD | 17.79 | 18.38 | 17.62 | 17.9 | 17.9 | +0.4 (+2.29%) | 154,556 |
| 13 Sep 2004 | USD | 18 | 18.07 | 17.5 | 17.5 | 17.5 | -0.66 (-3.63%) | 171,182 |
| 10 Sep 2004 | USD | 18 | 18.18 | 17.9 | 18.16 | 18.16 | +0.19 (+1.06%) | 118,782 |
| 9 Sep 2004 | USD | 18.42 | 18.42 | 17.96 | 17.97 | 17.97 | -0.58 (-3.13%) | 252,800 |
| 8 Sep 2004 | USD | 18.65 | 18.65 | 18.4 | 18.55 | 18.55 | -0.07 (-0.38%) | 74,624 |
| 7 Sep 2004 | USD | 18.62 | 18.65 | 18.46 | 18.62 | 18.62 | +0.03 (+0.16%) | 56,560 |
| 6 Sep 2004 | USD | 18.4 | 18.75 | 18.38 | 18.59 | 18.59 | +0.16 (+0.87%) | 106,098 |
| 3 Sep 2004 | USD | 18.45 | 18.6 | 18.4 | 18.43 | 18.43 | +0.02 (+0.11%) | 96,116 |
| 2 Sep 2004 | USD | 18.38 | 18.6 | 18.18 | 18.41 | 18.41 | -0.06 (-0.32%) | 137,248 |
| 1 Sep 2004 | USD | 18.68 | 18.75 | 18.46 | 18.47 | 18.47 | -0.36 (-1.91%) | 116,160 |
| 31 Aug 2004 | USD | 18.78 | 19 | 18.5 | 18.83 | 18.83 | +0.46 (+2.50%) | 776,455 |
