| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | USD | 15.75 | 16 | 15.3 | 15.99 | 15.99 | -0.01 (-0.06%) | 42,356 |
| 4 Oct 2004 | USD | 15.94 | 16.08 | 15.52 | 16 | 16 | +0.23 (+1.46%) | 94,255 |
| 1 Oct 2004 | USD | 16.1 | 16.1 | 15.11 | 15.77 | 15.77 | -0.07 (-0.44%) | 106,014 |
| 30 Sep 2004 | USD | 16.07 | 16.35 | 15.35 | 15.84 | 15.84 | -0.379 (-2.34%) | 568,052 |
| 29 Sep 2004 | USD | 15.95 | 16.24 | 15.32 | 16.2188 | 16.2188 | +0.459 (+2.91%) | 86,268 |
| 28 Sep 2004 | USD | 15.72 | 15.92 | 15.13 | 15.76 | 15.76 | +0.04 (+0.25%) | 71,974 |
| 27 Sep 2004 | USD | 15.53 | 15.8 | 15.34 | 15.72 | 15.72 | -0.28 (-1.75%) | 63,962 |
| 24 Sep 2004 | USD | 15.72 | 16 | 15.53 | 16 | 16 | +0.37 (+2.37%) | 27,756 |
| 23 Sep 2004 | USD | 15.78 | 16 | 15.32 | 15.63 | 15.63 | -0.19 (-1.20%) | 36,008 |
| 22 Sep 2004 | USD | 16.11 | 16.11 | 15.63 | 15.82 | 15.82 | -0.15 (-0.94%) | 32,131 |
| 21 Sep 2004 | USD | 15.25 | 16.82 | 14.691 | 15.97 | 15.97 | +0.95 (+6.32%) | 80,322 |
| 20 Sep 2004 | USD | 15.25 | 15.25 | 14.62 | 15.02 | 15.02 | +0.02 (+0.13%) | 47,396 |
| 17 Sep 2004 | USD | 15.26 | 15.3 | 14.63 | 15 | 15 | -0.06 (-0.40%) | 49,076 |
| 16 Sep 2004 | USD | 15 | 15.25 | 14.72 | 15.06 | 15.06 | +0.29 (+1.96%) | 37,907 |
| 15 Sep 2004 | USD | 14.992 | 15.189 | 14.67 | 14.77 | 14.77 | -0.31 (-2.06%) | 24,831 |
| 14 Sep 2004 | USD | 15.01 | 15.35 | 15.01 | 15.08 | 15.08 | +0.04 (+0.27%) | 36,418 |
| 13 Sep 2004 | USD | 15.53 | 15.83 | 15.04 | 15.04 | 15.04 | -0.36 (-2.34%) | 70,154 |
| 10 Sep 2004 | USD | 15.03 | 15.5 | 14.9 | 15.4 | 15.4 | +0.44 (+2.94%) | 58,790 |
| 9 Sep 2004 | USD | 14.751 | 15 | 14.75 | 14.96 | 14.96 | -0.04 (-0.27%) | 50,932 |
| 8 Sep 2004 | USD | 14.89 | 15.2 | 14.75 | 15 | 15 | -0.1 (-0.66%) | 126,574 |
| 7 Sep 2004 | USD | 14.7 | 15.2 | 14.67 | 15.1 | 15.1 | +0.1 (+0.67%) | 211,204 |
| 6 Sep 2004 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 14.7 | 15 | 14.7 | 15 | 15 | +0.299 (+2.03%) | 15,865 |
| 2 Sep 2004 | USD | 15.03 | 15.03 | 14.6 | 14.701 | 14.701 | -0.335 (-2.23%) | 7,064 |
| 1 Sep 2004 | USD | 15.1 | 15.4 | 14.85 | 15.036 | 15.036 | +0.356 (+2.43%) | 27,001 |
| 31 Aug 2004 | USD | 15.05 | 15.05 | 14.65 | 14.68 | 14.68 | -0.31 (-2.07%) | 23,160 |
| 30 Aug 2004 | USD | 15.19 | 15.2 | 14.88 | 14.99 | 14.99 | -0.2 (-1.32%) | 65,384 |
| 27 Aug 2004 | USD | 15.21 | 15.4 | 14.9 | 15.19 | 15.19 | -0.24 (-1.56%) | 34,869 |
| 26 Aug 2004 | USD | 14.15 | 15.59 | 14.1 | 15.43 | 15.43 | +1.29 (+9.12%) | 40,535 |
| 25 Aug 2004 | USD | 14.01 | 14.15 | 14 | 14.14 | 14.14 | 0.0 (0.0%) | 9,363 |
