| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | USD | 12 | 12.1 | 11.5 | 11.72 | 11.72 | -0.28 (-2.33%) | 4,021,149 |
| 12 Oct 2004 | USD | 12.4 | 12.4 | 11.99 | 12 | 12 | -0.31 (-2.52%) | 2,312,309 |
| 11 Oct 2004 | USD | 12.26 | 12.73 | 12.26 | 12.31 | 12.31 | +0.03 (+0.24%) | 6,530,611 |
| 8 Oct 2004 | USD | 11.86 | 12.46 | 11.7 | 12.28 | 12.28 | +0.38 (+3.19%) | 3,731,631 |
| 7 Oct 2004 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | USD | 12.14 | 12.3 | 11.7 | 11.9 | 11.9 | -0.27 (-2.22%) | 3,310,863 |
| 29 Sep 2004 | USD | 12.08 | 12.3 | 12.05 | 12.17 | 12.17 | +0.01 (+0.08%) | 2,992,812 |
| 28 Sep 2004 | USD | 11.88 | 12.32 | 11.88 | 12.16 | 12.16 | +0.28 (+2.36%) | 6,256,020 |
| 27 Sep 2004 | USD | 11.98 | 12.35 | 11.63 | 11.88 | 11.88 | 0.0 (0.0%) | 4,414,900 |
| 24 Sep 2004 | USD | 11.86 | 12.38 | 11.84 | 11.88 | 11.88 | +0.15 (+1.28%) | 13,359,823 |
| 23 Sep 2004 | USD | 11.35 | 11.8 | 11.2 | 11.73 | 11.73 | +0.29 (+2.53%) | 5,847,890 |
| 22 Sep 2004 | USD | 10.95 | 11.55 | 10.95 | 11.44 | 11.44 | +0.27 (+2.42%) | 6,285,017 |
| 21 Sep 2004 | USD | 11.19 | 11.28 | 10.9 | 11.17 | 11.17 | -0.02 (-0.18%) | 3,660,373 |
| 20 Sep 2004 | USD | 11.12 | 11.45 | 10.91 | 11.19 | 11.19 | +0.29 (+2.66%) | 6,984,818 |
| 17 Sep 2004 | USD | 10.5 | 10.95 | 10.35 | 10.9 | 10.9 | +0.54 (+5.21%) | 10,975,615 |
| 16 Sep 2004 | USD | 10.28 | 10.49 | 10.2 | 10.36 | 10.36 | +0.11 (+1.07%) | 3,413,884 |
| 15 Sep 2004 | USD | 9.78 | 10.5 | 9.72 | 10.25 | 10.25 | +0.46 (+4.70%) | 5,668,813 |
| 14 Sep 2004 | USD | 9.6 | 9.94 | 9.55 | 9.79 | 9.79 | +0.3 (+3.16%) | 2,740,536 |
| 13 Sep 2004 | USD | 9.58 | 9.61 | 9.38 | 9.49 | 9.49 | -0.11 (-1.15%) | 484,630 |
| 10 Sep 2004 | USD | 9.76 | 9.76 | 9.5 | 9.6 | 9.6 | -0.18 (-1.84%) | 655,056 |
| 9 Sep 2004 | USD | 9.96 | 10.04 | 9.77 | 9.78 | 9.78 | -0.19 (-1.91%) | 1,378,977 |
| 8 Sep 2004 | USD | 10.04 | 10.08 | 9.96 | 9.97 | 9.97 | -0.06 (-0.60%) | 689,900 |
| 7 Sep 2004 | USD | 10.07 | 10.08 | 9.94 | 10.03 | 10.03 | +0.03 (+0.30%) | 532,900 |
| 6 Sep 2004 | USD | 9.94 | 10.12 | 9.83 | 10 | 10 | +0.06 (+0.60%) | 3,057,727 |
| 3 Sep 2004 | USD | 9.97 | 9.97 | 9.82 | 9.94 | 9.94 | +0.07 (+0.71%) | 980,920 |
| 2 Sep 2004 | USD | 9.82 | 9.98 | 9.79 | 9.87 | 9.87 | +0.05 (+0.51%) | 639,456 |
