| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | USD | 17.24 | 17.55 | 17.22 | 17.5 | 19.8862 | +0.38 (+2.22%) | 307,000 |
| 24 Sep 2004 | USD | 17.73 | 17.73 | 17.12 | 17.12 | 19.4544 | -0.61 (-3.44%) | 165,800 |
| 23 Sep 2004 | USD | 17.55 | 17.75 | 17.55 | 17.73 | 20.1475 | +0.18 (+1.03%) | 226,000 |
| 22 Sep 2004 | USD | 17.52 | 17.6 | 17.44 | 17.55 | 19.943 | -0.16 (-0.90%) | 311,300 |
| 21 Sep 2004 | USD | 17.45 | 17.88 | 17.43 | 17.71 | 20.1248 | +0.51 (+2.97%) | 274,000 |
| 20 Sep 2004 | USD | 17.12 | 17.39 | 17.12 | 17.2 | 19.5453 | +0.08 (+0.47%) | 252,300 |
| 17 Sep 2004 | USD | 17.02 | 17.24 | 17.02 | 17.12 | 19.4544 | +0.08 (+0.47%) | 293,300 |
| 16 Sep 2004 | USD | 16.85 | 17.14 | 16.85 | 17.04 | 19.3634 | -0.05 (-0.29%) | 221,600 |
| 15 Sep 2004 | USD | 16.9 | 17.1 | 16.86 | 17.09 | 19.4203 | +0.04 (+0.23%) | 186,200 |
| 14 Sep 2004 | USD | 16.85 | 17.08 | 16.85 | 17.05 | 19.3748 | +0.19 (+1.13%) | 143,000 |
| 13 Sep 2004 | USD | 16.86 | 16.99 | 16.86 | 16.86 | 19.1589 | +0.03 (+0.18%) | 166,300 |
| 10 Sep 2004 | USD | 16.8 | 16.9 | 16.71 | 16.83 | 19.1248 | +0.14 (+0.84%) | 156,400 |
| 9 Sep 2004 | USD | 16.35 | 17 | 16.35 | 16.69 | 18.9657 | -0.14 (-0.83%) | 252,500 |
| 8 Sep 2004 | USD | 16.95 | 16.99 | 16.81 | 16.83 | 19.1248 | -0.13 (-0.77%) | 140,400 |
| 7 Sep 2004 | USD | 16.75 | 17 | 16.75 | 16.96 | 19.2725 | -0.29 (-1.68%) | 148,000 |
| 6 Sep 2004 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 19.6021 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 17.05 | 17.5 | 17.05 | 17.25 | 19.6021 | +0.2 (+1.17%) | 148,700 |
| 2 Sep 2004 | USD | 16.95 | 17.06 | 16.95 | 17.05 | 19.3748 | +0.14 (+0.83%) | 58,100 |
| 1 Sep 2004 | USD | 17 | 17.05 | 16.91 | 16.91 | 19.2157 | -0.15 (-0.88%) | 88,500 |
| 31 Aug 2004 | USD | 16.82 | 17.16 | 16.81 | 17.06 | 19.3862 | +0.24 (+1.43%) | 250,400 |
| 30 Aug 2004 | USD | 16.6 | 16.94 | 16.6 | 16.82 | 19.1134 | +0.22 (+1.33%) | 99,800 |
| 27 Aug 2004 | USD | 16.5 | 16.7 | 16.5 | 16.6 | 18.8634 | 0.0 (0.0%) | 118,500 |
| 26 Aug 2004 | USD | 16.48 | 16.65 | 16.4 | 16.6 | 18.8634 | +0.35 (+2.15%) | 82,500 |
| 25 Aug 2004 | USD | 16.1 | 16.35 | 16.1 | 16.25 | 18.4657 | +0.1 (+0.62%) | 61,000 |
| 24 Aug 2004 | USD | 16.02 | 16.2 | 16.02 | 16.15 | 18.3521 | +0.05 (+0.31%) | 106,400 |
| 23 Aug 2004 | USD | 16.35 | 16.36 | 16.1 | 16.1 | 18.2953 | -0.39 (-2.37%) | 173,100 |
| 20 Aug 2004 | USD | 16 | 16.51 | 16 | 16.49 | 18.7384 | +0.49 (+3.06%) | 164,700 |
| 19 Aug 2004 | USD | 16 | 16.15 | 15.91 | 16 | 18.1816 | -0.27 (-1.66%) | 159,200 |
| 18 Aug 2004 | USD | 16.13 | 16.35 | 16.02 | 16.27 | 18.4885 | +0.04 (+0.25%) | 458,800 |
| 17 Aug 2004 | USD | 16.17 | 16.42 | 16.16 | 16.23 | 18.443 | -0.19 (-1.16%) | 70,700 |
