| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | USD | 21.52 | 22.03 | 21.4 | 21.85 | 21.85 | +0.31 (+1.44%) | 571,130 |
| 26 Oct 2004 | USD | 21.04 | 21.6 | 20.91 | 21.54 | 21.54 | +0.52 (+2.47%) | 894,632 |
| 25 Oct 2004 | USD | 21.33 | 21.52 | 20.53 | 21.02 | 21.02 | -0.49 (-2.28%) | 792,171 |
| 22 Oct 2004 | USD | 20.95 | 21.62 | 20.77 | 21.51 | 21.51 | +0.72 (+3.46%) | 930,209 |
| 21 Oct 2004 | USD | 20.85 | 21.15 | 20.46 | 20.79 | 20.79 | -0.2 (-0.95%) | 880,772 |
| 20 Oct 2004 | USD | 20.7 | 21 | 20.36 | 20.99 | 20.99 | +0.42 (+2.04%) | 937,246 |
| 19 Oct 2004 | USD | 20.72 | 21.14 | 20.49 | 20.57 | 20.57 | -0.23 (-1.11%) | 831,023 |
| 18 Oct 2004 | USD | 20.11 | 20.97 | 19.81 | 20.8 | 20.8 | +0.5 (+2.46%) | 993,210 |
| 15 Oct 2004 | USD | 20.02 | 20.44 | 19.59 | 20.3 | 20.3 | +0.51 (+2.58%) | 1,280,952 |
| 14 Oct 2004 | USD | 20.45 | 21.18 | 18.86 | 19.79 | 19.79 | +1.39 (+7.55%) | 5,652,769 |
| 13 Oct 2004 | USD | 18 | 18.5 | 17.75 | 18.4 | 18.4 | +0.93 (+5.32%) | 2,312,352 |
| 12 Oct 2004 | USD | 17.7 | 17.7 | 17.17 | 17.47 | 17.47 | -0.26 (-1.47%) | 1,546,982 |
| 11 Oct 2004 | USD | 17.71 | 18.05 | 17.53 | 17.73 | 17.73 | +0.04 (+0.23%) | 853,627 |
| 8 Oct 2004 | USD | 17.75 | 17.88 | 17.58 | 17.69 | 17.69 | +0.08 (+0.45%) | 576,958 |
| 7 Oct 2004 | USD | 18 | 18.03 | 17.5 | 17.61 | 17.61 | -0.39 (-2.17%) | 1,477,725 |
| 6 Oct 2004 | USD | 17.74 | 18.21 | 17.63 | 18 | 18 | +0.17 (+0.95%) | 989,105 |
| 5 Oct 2004 | USD | 18.42 | 18.55 | 17.73 | 17.83 | 17.83 | -0.67 (-3.62%) | 1,046,601 |
| 4 Oct 2004 | USD | 18.38 | 18.75 | 18.38 | 18.5 | 18.5 | +0.09 (+0.49%) | 706,049 |
| 1 Oct 2004 | USD | 18.37 | 18.94 | 18.12 | 18.41 | 18.41 | +0.05 (+0.27%) | 852,468 |
| 30 Sep 2004 | USD | 18.519 | 18.519 | 18.21 | 18.36 | 18.36 | -0.14 (-0.76%) | 700,995 |
| 29 Sep 2004 | USD | 18.79 | 18.97 | 18.3 | 18.5 | 18.5 | -0.22 (-1.18%) | 842,584 |
| 28 Sep 2004 | USD | 18.62 | 18.85 | 18.45 | 18.72 | 18.72 | +0.26 (+1.41%) | 948,155 |
| 27 Sep 2004 | USD | 19.09 | 19.09 | 18.45 | 18.46 | 18.46 | -0.78 (-4.05%) | 688,239 |
| 24 Sep 2004 | USD | 19.02 | 19.87 | 19.01 | 19.24 | 19.24 | +0.9 (+4.91%) | 2,391,618 |
| 23 Sep 2004 | USD | 17.87 | 18.46 | 17.8 | 18.34 | 18.34 | +0.41 (+2.29%) | 1,495,328 |
| 22 Sep 2004 | USD | 18.06 | 18.47 | 17.7 | 17.93 | 17.93 | -0.3 (-1.65%) | 1,868,910 |
| 21 Sep 2004 | USD | 17 | 18.51 | 16.9 | 18.23 | 18.23 | +1.21 (+7.11%) | 2,906,249 |
| 20 Sep 2004 | USD | 17.1 | 17.16 | 16.91 | 17.02 | 17.02 | +0.01 (+0.06%) | 1,159,093 |
| 17 Sep 2004 | USD | 16.82 | 17.2 | 16.65 | 17.01 | 17.01 | +0.2 (+1.19%) | 1,211,292 |
| 16 Sep 2004 | USD | 16.43 | 16.86 | 16.31 | 16.81 | 16.81 | +0.39 (+2.38%) | 1,277,989 |
