| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | USD | 26.0796 | 26.8065 | 25.8285 | 26.699 | 10.1445 | +0.628 (+2.41%) | 3,644,670 |
| 5 Oct 2004 | USD | 26.1964 | 26.1964 | 25.8464 | 26.0708 | 9.9058 | -0.135 (-0.51%) | 3,760,506 |
| 4 Oct 2004 | USD | 25.9809 | 26.2054 | 25.7117 | 26.2054 | 9.957 | +0.583 (+2.28%) | 4,812,442 |
| 1 Oct 2004 | USD | 25.4785 | 25.6757 | 25.2181 | 25.6221 | 9.7353 | +0.368 (+1.46%) | 3,932,358 |
| 30 Sep 2004 | USD | 25.3976 | 25.4696 | 25.0838 | 25.2539 | 9.5954 | -0.189 (-0.74%) | 2,667,224 |
| 29 Sep 2004 | USD | 24.9578 | 25.5233 | 24.949 | 25.4425 | 9.6671 | +0.449 (+1.80%) | 6,087,253 |
| 28 Sep 2004 | USD | 24.9849 | 25.2272 | 24.4373 | 24.9937 | 9.4966 | -0.09 (-0.36%) | 12,885,372 |
| 27 Sep 2004 | USD | 26.5911 | 26.5911 | 24.1862 | 25.0838 | 9.5308 | -2.01 (-7.42%) | 24,967,212 |
| 24 Sep 2004 | USD | 27.1028 | 27.2015 | 26.7616 | 27.0939 | 10.2946 | +0.045 (+0.17%) | 2,734,967 |
| 23 Sep 2004 | USD | 27.426 | 27.5155 | 27.049 | 27.049 | 10.2775 | -0.377 (-1.37%) | 1,130,821 |
| 22 Sep 2004 | USD | 27.9105 | 27.9105 | 26.9234 | 27.426 | 10.4208 | -0.574 (-2.05%) | 2,166,038 |
| 21 Sep 2004 | USD | 27.2824 | 28.099 | 27.2824 | 28.0003 | 10.639 | +0.628 (+2.30%) | 4,178,995 |
| 20 Sep 2004 | USD | 27.6412 | 27.677 | 27.2554 | 27.372 | 10.4002 | -0.126 (-0.46%) | 2,392,730 |
| 17 Sep 2004 | USD | 27.2824 | 27.677 | 27.1835 | 27.4975 | 10.4479 | +0.404 (+1.49%) | 2,346,688 |
| 16 Sep 2004 | USD | 26.672 | 27.2015 | 26.5105 | 27.0939 | 10.2946 | +0.467 (+1.75%) | 1,343,729 |
| 15 Sep 2004 | USD | 27.2015 | 27.2015 | 26.5644 | 26.6271 | 10.1172 | -0.556 (-2.05%) | 2,447,863 |
| 14 Sep 2004 | USD | 26.6541 | 27.1926 | 26.4744 | 27.1835 | 10.3286 | +0.574 (+2.16%) | 5,850,003 |
| 13 Sep 2004 | USD | 26.008 | 26.6541 | 25.9361 | 26.6091 | 10.1104 | +1.059 (+4.14%) | 6,999,593 |
| 10 Sep 2004 | USD | 25.8194 | 25.8194 | 25.4604 | 25.5501 | 9.708 | -0.179 (-0.70%) | 1,377,748 |
| 9 Sep 2004 | USD | 25.8016 | 25.9539 | 25.5771 | 25.7296 | 9.7762 | 0.0 (0.0%) | 1,833,771 |
| 8 Sep 2004 | USD | 25.8194 | 26.0171 | 25.5859 | 25.7296 | 9.7762 | -0.108 (-0.42%) | 1,365,431 |
| 7 Sep 2004 | USD | 25.7117 | 25.999 | 25.6847 | 25.8374 | 9.8172 | +0.171 (+0.66%) | 2,663,998 |
| 6 Sep 2004 | USD | 25.6669 | 25.6669 | 25.6669 | 25.6669 | 9.7524 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 25.7926 | 25.8734 | 25.6669 | 25.6669 | 9.7524 | -0.126 (-0.49%) | 1,497,693 |
| 2 Sep 2004 | USD | 25.8464 | 25.8464 | 25.64 | 25.7926 | 9.8001 | -0.072 (-0.28%) | 3,622,086 |
| 1 Sep 2004 | USD | 25.3527 | 25.9271 | 25.3527 | 25.8642 | 9.8273 | +0.467 (+1.84%) | 1,861,045 |
| 31 Aug 2004 | USD | 25.4873 | 25.6669 | 25.3077 | 25.3976 | 9.65 | -0.036 (-0.14%) | 1,678,929 |
| 30 Aug 2004 | USD | 25.7565 | 25.8464 | 25.4335 | 25.4335 | 9.6637 | -0.413 (-1.60%) | 1,004,425 |
| 27 Aug 2004 | USD | 25.8912 | 25.972 | 25.7027 | 25.8464 | 9.8206 | +0.036 (+0.14%) | 1,631,127 |
| 26 Aug 2004 | USD | 25.8016 | 25.8734 | 25.6221 | 25.8104 | 9.8069 | +0.009 (+0.03%) | 1,074,515 |
