| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | USD | 19.05 | 19.1 | 18.94 | 19.05 | 19.05 | +0.06 (+0.32%) | 38,888 |
| 5 Oct 2004 | USD | 18.9 | 19.05 | 18.82 | 18.99 | 18.99 | 0.0 (0.0%) | 35,400 |
| 4 Oct 2004 | USD | 18.75 | 19 | 18.51 | 18.99 | 18.99 | +0.32 (+1.71%) | 104,219 |
| 1 Oct 2004 | USD | 18.31 | 18.77 | 18.31 | 18.67 | 18.67 | -0.18 (-0.95%) | 35,899 |
| 30 Sep 2004 | USD | 18.86 | 18.96 | 18.42 | 18.85 | 18.85 | 0.0 (0.0%) | 72,831 |
| 29 Sep 2004 | USD | 18.78 | 19.25 | 18.66 | 18.85 | 18.85 | -0.14 (-0.74%) | 47,292 |
| 28 Sep 2004 | USD | 18.805 | 19 | 18.6 | 18.99 | 18.99 | +0.43 (+2.32%) | 110,746 |
| 27 Sep 2004 | USD | 18.41 | 19.05 | 18.41 | 18.56 | 18.56 | -0.23 (-1.22%) | 26,513 |
| 24 Sep 2004 | USD | 18.41 | 19 | 18.41 | 18.79 | 18.79 | +0.18 (+0.97%) | 51,102 |
| 23 Sep 2004 | USD | 19.07 | 19.07 | 18.5 | 18.61 | 18.61 | -0.29 (-1.53%) | 30,953 |
| 22 Sep 2004 | USD | 18.65 | 19 | 18.38 | 18.9 | 18.9 | -0.1 (-0.53%) | 42,387 |
| 21 Sep 2004 | USD | 19.22 | 19.22 | 18.42 | 19 | 19 | +0.37 (+1.99%) | 83,527 |
| 20 Sep 2004 | USD | 19.88 | 19.88 | 18.41 | 18.63 | 18.63 | -0.57 (-2.97%) | 63,497 |
| 17 Sep 2004 | USD | 19.21 | 19.75 | 19.04 | 19.2 | 19.2 | +0.13 (+0.68%) | 140,899 |
| 16 Sep 2004 | USD | 19.05 | 19.24 | 18.8 | 19.07 | 19.07 | +0.01 (+0.05%) | 27,558 |
| 15 Sep 2004 | USD | 18.77 | 19.13 | 18.62 | 19.06 | 19.06 | +0.71 (+3.87%) | 57,654 |
| 14 Sep 2004 | USD | 18.89 | 18.89 | 18.08 | 18.35 | 18.35 | -0.31 (-1.66%) | 30,558 |
| 13 Sep 2004 | USD | 18.65 | 18.84 | 18.6 | 18.66 | 18.66 | +0.01 (+0.05%) | 51,648 |
| 10 Sep 2004 | USD | 18.64 | 18.83 | 17.95 | 18.65 | 18.65 | +0.45 (+2.47%) | 21,654 |
| 9 Sep 2004 | USD | 18.25 | 18.85 | 17.65 | 18.2 | 18.2 | +0.25 (+1.39%) | 157,729 |
| 8 Sep 2004 | USD | 17.2 | 18 | 17.2 | 17.95 | 17.95 | +0.47 (+2.69%) | 117,770 |
| 7 Sep 2004 | USD | 17.49 | 17.49 | 17.01 | 17.48 | 17.48 | +0.22 (+1.27%) | 69,392 |
| 6 Sep 2004 | USD | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 17.29 | 17.38 | 16.93 | 17.26 | 17.26 | -0.04 (-0.23%) | 16,080 |
| 2 Sep 2004 | USD | 16.99 | 17.55 | 16.94 | 17.3 | 17.3 | +0.16 (+0.93%) | 42,130 |
| 1 Sep 2004 | USD | 16.88 | 17.56 | 16.84 | 17.14 | 17.14 | +0.26 (+1.54%) | 50,292 |
| 31 Aug 2004 | USD | 16.99 | 16.99 | 16.57 | 16.88 | 16.88 | +0.29 (+1.75%) | 45,566 |
| 30 Aug 2004 | USD | 16.79 | 16.91 | 16.54 | 16.59 | 16.59 | -0.21 (-1.25%) | 8,330 |
| 27 Aug 2004 | USD | 17.02 | 17.13 | 16.54 | 16.8 | 16.8 | +0.03 (+0.18%) | 36,286 |
| 26 Aug 2004 | USD | 16.06 | 17.34 | 16.06 | 16.77 | 16.77 | -0.02 (-0.12%) | 28,476 |
