| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | USD | 14.15 | 14.15 | 13.515 | 13.665 | 6.8325 | -0.38 (-2.71%) | 110,800 |
| 1 Oct 2004 | USD | 14.085 | 14.165 | 13.961 | 14.045 | 7.0225 | +0.025 (+0.18%) | 184,600 |
| 30 Sep 2004 | USD | 14.14 | 14.175 | 13.965 | 14.02 | 7.01 | -0.17 (-1.20%) | 121,400 |
| 29 Sep 2004 | USD | 14 | 14.25 | 13.965 | 14.19 | 7.095 | +0.19 (+1.36%) | 107,000 |
| 28 Sep 2004 | USD | 13.78 | 14 | 13.755 | 14 | 7 | +0.12 (+0.86%) | 114,800 |
| 27 Sep 2004 | USD | 13.705 | 13.95 | 13.615 | 13.88 | 6.94 | +0.08 (+0.58%) | 253,200 |
| 24 Sep 2004 | USD | 13.595 | 13.93 | 13.595 | 13.8 | 6.9 | +0.12 (+0.88%) | 105,400 |
| 23 Sep 2004 | USD | 13.8 | 13.835 | 13.565 | 13.68 | 6.84 | -0.195 (-1.41%) | 70,800 |
| 22 Sep 2004 | USD | 13.595 | 13.905 | 13.54 | 13.875 | 6.9375 | +0.28 (+2.06%) | 192,200 |
| 21 Sep 2004 | USD | 13.625 | 13.735 | 13.441 | 13.595 | 6.7975 | +0.04 (+0.30%) | 71,800 |
| 20 Sep 2004 | USD | 13.33 | 13.74 | 13.28 | 13.555 | 6.7775 | +0.3 (+2.26%) | 91,000 |
| 17 Sep 2004 | USD | 13.475 | 13.575 | 13.25 | 13.255 | 6.6275 | -0.185 (-1.38%) | 108,000 |
| 16 Sep 2004 | USD | 13.7 | 13.75 | 13.31 | 13.44 | 6.72 | -0.175 (-1.29%) | 103,400 |
| 15 Sep 2004 | USD | 13.6 | 13.7 | 13.45 | 13.615 | 6.8075 | +0.085 (+0.63%) | 73,600 |
| 14 Sep 2004 | USD | 13.35 | 13.73 | 13.29 | 13.53 | 6.765 | +0.225 (+1.69%) | 120,000 |
| 13 Sep 2004 | USD | 13.225 | 13.375 | 13.225 | 13.305 | 6.6525 | +0.055 (+0.42%) | 122,600 |
| 10 Sep 2004 | USD | 13.3 | 13.445 | 13.25 | 13.25 | 6.625 | -0.08 (-0.60%) | 67,200 |
| 9 Sep 2004 | USD | 13.25 | 13.465 | 13.24 | 13.33 | 6.665 | +0.23 (+1.76%) | 107,800 |
| 8 Sep 2004 | USD | 13.6 | 13.6 | 13.035 | 13.1 | 6.55 | -0.5 (-3.68%) | 331,000 |
| 7 Sep 2004 | USD | 13.95 | 13.975 | 13.585 | 13.6 | 6.8 | -0.24 (-1.73%) | 123,200 |
| 6 Sep 2004 | USD | 13.84 | 13.84 | 13.84 | 13.84 | 6.92 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 14 | 14 | 13.635 | 13.84 | 6.92 | -0.125 (-0.90%) | 131,800 |
| 2 Sep 2004 | USD | 14.3 | 14.3 | 13.95 | 13.965 | 6.9825 | -0.31 (-2.17%) | 156,400 |
| 1 Sep 2004 | USD | 13.85 | 14.435 | 13.85 | 14.275 | 7.1375 | +0.4 (+2.88%) | 204,400 |
| 31 Aug 2004 | USD | 14.115 | 14.25 | 13.785 | 13.875 | 6.9375 | -0.255 (-1.80%) | 319,400 |
| 30 Aug 2004 | USD | 14.375 | 14.44 | 14.125 | 14.13 | 7.065 | -0.22 (-1.53%) | 37,200 |
| 27 Aug 2004 | USD | 14.45 | 14.475 | 14.275 | 14.35 | 7.175 | -0.1 (-0.69%) | 43,800 |
| 26 Aug 2004 | USD | 14.47 | 14.52 | 14.385 | 14.45 | 7.225 | 0.0 (0.0%) | 146,200 |
| 25 Aug 2004 | USD | 14.375 | 14.485 | 14.275 | 14.45 | 7.225 | +0.125 (+0.87%) | 118,200 |
| 24 Aug 2004 | USD | 14.32 | 14.36 | 14.185 | 14.325 | 7.1625 | +0.065 (+0.46%) | 96,000 |
