| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | USD | 15.06 | 15.06 | 14.66 | 14.75 | 14.75 | -0.24 (-1.60%) | 47,200 |
| 28 Sep 2004 | USD | 14.89 | 15 | 14.82 | 14.99 | 14.99 | +0.08 (+0.54%) | 21,300 |
| 27 Sep 2004 | USD | 14.87 | 14.91 | 14.81 | 14.91 | 14.91 | +0.04 (+0.27%) | 31,700 |
| 24 Sep 2004 | USD | 14.78 | 14.88 | 14.78 | 14.87 | 14.87 | +0.06 (+0.41%) | 28,700 |
| 23 Sep 2004 | USD | 14.85 | 14.88 | 14.7 | 14.81 | 14.81 | -0.04 (-0.27%) | 37,100 |
| 22 Sep 2004 | USD | 14.7 | 14.87 | 14.6 | 14.85 | 14.85 | +0.19 (+1.30%) | 59,200 |
| 21 Sep 2004 | USD | 14.75 | 14.76 | 14.63 | 14.66 | 14.66 | -0.09 (-0.61%) | 36,000 |
| 20 Sep 2004 | USD | 14.78 | 14.91 | 14.68 | 14.75 | 14.75 | +0.07 (+0.48%) | 35,400 |
| 17 Sep 2004 | USD | 14.69 | 14.75 | 14.66 | 14.68 | 14.68 | -0.07 (-0.47%) | 6,200 |
| 16 Sep 2004 | USD | 14.75 | 14.8 | 14.67 | 14.75 | 14.75 | -0.01 (-0.07%) | 27,500 |
| 15 Sep 2004 | USD | 14.85 | 14.92 | 14.76 | 14.76 | 14.76 | -0.102 (-0.69%) | 47,000 |
| 14 Sep 2004 | USD | 14.85 | 14.94 | 14.8 | 14.862 | 14.862 | -0.058 (-0.39%) | 34,000 |
| 13 Sep 2004 | USD | 14.92 | 14.92 | 14.75 | 14.92 | 14.92 | -0.02 (-0.13%) | 20,600 |
| 10 Sep 2004 | USD | 14.8 | 14.99 | 14.8 | 14.94 | 14.94 | +0.14 (+0.95%) | 61,800 |
| 9 Sep 2004 | USD | 14.89 | 14.89 | 14.77 | 14.8 | 14.8 | -0.09 (-0.60%) | 21,000 |
| 8 Sep 2004 | USD | 14.8 | 14.9 | 14.8 | 14.89 | 14.89 | +0.07 (+0.47%) | 17,000 |
| 7 Sep 2004 | USD | 14.55 | 14.89 | 14.55 | 14.82 | 14.82 | +0.14 (+0.95%) | 42,900 |
| 6 Sep 2004 | USD | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 14.75 | 14.75 | 14.57 | 14.68 | 14.68 | -0.13 (-0.88%) | 23,900 |
| 2 Sep 2004 | USD | 14.83 | 14.89 | 14.8 | 14.81 | 14.81 | -0.11 (-0.74%) | 30,700 |
| 1 Sep 2004 | USD | 15 | 15 | 14.88 | 14.92 | 14.92 | +0.01 (+0.07%) | 40,800 |
| 31 Aug 2004 | USD | 14.92 | 15 | 14.89 | 14.91 | 14.91 | 0.0 (0.0%) | 28,800 |
| 30 Aug 2004 | USD | 14.88 | 14.92 | 14.83 | 14.91 | 14.91 | +0.08 (+0.54%) | 13,400 |
| 27 Aug 2004 | USD | 14.76 | 14.98 | 14.74 | 14.83 | 14.83 | +0.03 (+0.20%) | 24,900 |
| 26 Aug 2004 | USD | 14.72 | 14.8 | 14.72 | 14.8 | 14.8 | +0.12 (+0.82%) | 21,400 |
| 25 Aug 2004 | USD | 14.8 | 14.83 | 14.66 | 14.68 | 14.68 | -0.13 (-0.88%) | 20,800 |
| 24 Aug 2004 | USD | 14.93 | 14.97 | 14.61 | 14.81 | 14.81 | -0.06 (-0.40%) | 39,100 |
| 23 Aug 2004 | USD | 14.65 | 14.87 | 14.57 | 14.87 | 14.87 | +0.16 (+1.09%) | 33,500 |
| 20 Aug 2004 | USD | 14.53 | 14.71 | 14.47 | 14.71 | 14.71 | +0.08 (+0.55%) | 25,900 |
| 19 Aug 2004 | USD | 14.67 | 14.68 | 14.55 | 14.63 | 14.63 | 0.0 (0.0%) | 21,000 |
