| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2004 | USD | 24.95 | 25.42 | 24.95 | 25.33 | 8.4433 | +0.43 (+1.73%) | 148,500 |
| 8 Oct 2004 | USD | 24.77 | 25.2 | 24.77 | 24.9 | 8.3 | +0.18 (+0.73%) | 425,100 |
| 7 Oct 2004 | USD | 24.85 | 25 | 24.4 | 24.72 | 8.24 | +0.41 (+1.69%) | 991,200 |
| 6 Oct 2004 | USD | 24.3 | 24.48 | 24.25 | 24.31 | 8.1033 | +0.06 (+0.25%) | 382,500 |
| 5 Oct 2004 | USD | 24.46 | 24.8 | 24.25 | 24.25 | 8.0833 | -0.17 (-0.70%) | 797,400 |
| 4 Oct 2004 | USD | 24 | 24.76 | 23.95 | 24.42 | 8.14 | +0.91 (+3.87%) | 1,009,200 |
| 1 Oct 2004 | USD | 23.1 | 23.56 | 22.94 | 23.51 | 7.8367 | +0.41 (+1.77%) | 1,493,400 |
| 30 Sep 2004 | USD | 23.6 | 23.6 | 23 | 23.1 | 7.7 | -0.54 (-2.28%) | 3,964,200 |
| 29 Sep 2004 | USD | 23.18 | 23.64 | 23.1 | 23.64 | 7.88 | +0.56 (+2.43%) | 1,621,200 |
| 28 Sep 2004 | USD | 22.81 | 23.18 | 22.58 | 23.08 | 7.6933 | +0.47 (+2.08%) | 1,164,000 |
| 27 Sep 2004 | USD | 22.5 | 22.8 | 22.41 | 22.61 | 7.5367 | +0.01 (+0.04%) | 965,100 |
| 24 Sep 2004 | USD | 22.8 | 22.8 | 22.36 | 22.6 | 7.5333 | -0.34 (-1.48%) | 503,700 |
| 23 Sep 2004 | USD | 22.45 | 23.11 | 22.32 | 22.94 | 7.6467 | +0.49 (+2.18%) | 972,600 |
| 22 Sep 2004 | USD | 22.3 | 22.5 | 22.28 | 22.45 | 7.4833 | +0.09 (+0.40%) | 474,300 |
| 21 Sep 2004 | USD | 22.35 | 22.5 | 22.27 | 22.36 | 7.4533 | -0.04 (-0.18%) | 571,200 |
| 20 Sep 2004 | USD | 22.1 | 22.68 | 22.1 | 22.4 | 7.4667 | +0.4 (+1.82%) | 696,600 |
| 17 Sep 2004 | USD | 22.13 | 22.13 | 21.9 | 22 | 7.3333 | -0.19 (-0.86%) | 565,800 |
| 16 Sep 2004 | USD | 22.49 | 22.49 | 22.05 | 22.19 | 7.3967 | -0.3 (-1.33%) | 688,800 |
| 15 Sep 2004 | USD | 22.68 | 22.75 | 22.45 | 22.49 | 7.4967 | -0.28 (-1.23%) | 530,700 |
| 14 Sep 2004 | USD | 22.4 | 22.89 | 22.33 | 22.77 | 7.59 | +0.21 (+0.93%) | 709,200 |
| 13 Sep 2004 | USD | 22.84 | 22.9 | 22.36 | 22.56 | 7.52 | +0.2 (+0.89%) | 852,000 |
| 10 Sep 2004 | USD | 21.5 | 22.6 | 21.5 | 22.36 | 7.4533 | +0.96 (+4.49%) | 961,800 |
| 9 Sep 2004 | USD | 20.57 | 21.71 | 20.57 | 21.4 | 7.1333 | +1.08 (+5.31%) | 963,000 |
| 8 Sep 2004 | USD | 20.5 | 20.53 | 20.3 | 20.32 | 6.7733 | -0.42 (-2.03%) | 191,700 |
| 7 Sep 2004 | USD | 20.7 | 20.77 | 20.54 | 20.74 | 6.9133 | +0.14 (+0.68%) | 446,700 |
| 6 Sep 2004 | USD | 20.6 | 20.6 | 20.6 | 20.6 | 6.8667 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 20 | 20.9 | 19.89 | 20.6 | 6.8667 | +0.63 (+3.15%) | 161,100 |
| 2 Sep 2004 | USD | 19.64 | 20 | 19.64 | 19.97 | 6.6567 | +0.23 (+1.17%) | 1,025,700 |
| 1 Sep 2004 | USD | 19.6 | 19.84 | 19.6 | 19.74 | 6.58 | +0.25 (+1.28%) | 710,400 |
| 31 Aug 2004 | USD | 19.42 | 19.6 | 19.4 | 19.49 | 6.4967 | +0.07 (+0.36%) | 721,200 |
