| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | USD | 14.4 | 14.41 | 13.69 | 13.74 | 13.74 | -0.76 (-5.24%) | 627,800 |
| 13 Oct 2004 | USD | 14.7 | 14.95 | 14.29 | 14.5 | 14.5 | +0.09 (+0.62%) | 511,400 |
| 12 Oct 2004 | USD | 14.21 | 14.5 | 13.9 | 14.41 | 14.41 | -0.09 (-0.62%) | 369,900 |
| 11 Oct 2004 | USD | 14.24 | 14.5 | 14.1 | 14.5 | 14.5 | +0.22 (+1.54%) | 388,900 |
| 8 Oct 2004 | USD | 14.86 | 14.91 | 14.16 | 14.28 | 14.28 | -0.71 (-4.74%) | 682,100 |
| 7 Oct 2004 | USD | 15.34 | 15.75 | 14.96 | 14.99 | 14.99 | -0.46 (-2.98%) | 393,000 |
| 6 Oct 2004 | USD | 15.3 | 15.52 | 14.96 | 15.45 | 15.45 | +0.19 (+1.25%) | 352,800 |
| 5 Oct 2004 | USD | 15.29 | 15.52 | 14.86 | 15.26 | 15.26 | -0.13 (-0.84%) | 409,100 |
| 4 Oct 2004 | USD | 15.06 | 15.54 | 15 | 15.39 | 15.39 | +0.45 (+3.01%) | 570,700 |
| 1 Oct 2004 | USD | 14.39 | 14.95 | 14.3 | 14.94 | 14.94 | +0.79 (+5.58%) | 666,000 |
| 30 Sep 2004 | USD | 13.91 | 14.33 | 13.8 | 14.15 | 14.15 | +0.12 (+0.86%) | 565,300 |
| 29 Sep 2004 | USD | 13.6 | 14.22 | 13.5 | 14.03 | 14.03 | +0.46 (+3.39%) | 438,700 |
| 28 Sep 2004 | USD | 13.4 | 13.64 | 13.3 | 13.57 | 13.57 | +0.14 (+1.04%) | 414,400 |
| 27 Sep 2004 | USD | 13.51 | 13.76 | 13.31 | 13.43 | 13.43 | -0.19 (-1.40%) | 469,800 |
| 24 Sep 2004 | USD | 14.05 | 14.2 | 13.59 | 13.62 | 13.62 | -0.54 (-3.81%) | 451,900 |
| 23 Sep 2004 | USD | 14.27 | 14.34 | 13.89 | 14.16 | 14.16 | -0.18 (-1.26%) | 670,100 |
| 22 Sep 2004 | USD | 14.65 | 14.72 | 14.16 | 14.34 | 14.34 | -0.6 (-4.02%) | 957,000 |
| 21 Sep 2004 | USD | 14.85 | 15.06 | 14.7 | 14.94 | 14.94 | +0.05 (+0.34%) | 1,030,000 |
| 20 Sep 2004 | USD | 14.26 | 15.18 | 14.13 | 14.89 | 14.89 | +0.59 (+4.13%) | 989,500 |
| 17 Sep 2004 | USD | 14.42 | 14.8 | 14.12 | 14.3 | 14.3 | +0.05 (+0.35%) | 821,700 |
| 16 Sep 2004 | USD | 14 | 14.36 | 13.89 | 14.25 | 14.25 | +0.3 (+2.15%) | 641,900 |
| 15 Sep 2004 | USD | 14.02 | 14.24 | 13.71 | 13.95 | 13.95 | -0.43 (-2.99%) | 637,100 |
| 14 Sep 2004 | USD | 14.19 | 14.6 | 13.9 | 14.38 | 14.38 | +0.01 (+0.07%) | 895,400 |
| 13 Sep 2004 | USD | 13.96 | 14.82 | 13.87 | 14.37 | 14.37 | +0.54 (+3.90%) | 1,087,900 |
| 10 Sep 2004 | USD | 12.99 | 13.96 | 12.77 | 13.83 | 13.83 | +0.8 (+6.14%) | 654,600 |
| 9 Sep 2004 | USD | 12.14 | 13.14 | 12.08 | 13.03 | 13.03 | +1.09 (+9.13%) | 643,400 |
| 8 Sep 2004 | USD | 12.15 | 12.42 | 11.9 | 11.94 | 11.94 | -0.26 (-2.13%) | 432,000 |
| 7 Sep 2004 | USD | 12.37 | 12.53 | 12.06 | 12.2 | 12.2 | +0.08 (+0.66%) | 507,100 |
| 6 Sep 2004 | USD | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 12.18 | 12.38 | 12.03 | 12.12 | 12.12 | -0.38 (-3.04%) | 412,600 |
