| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | USD | 18.65 | 19.2 | 18.61 | 18.89 | 7.556 | +0.31 (+1.67%) | 1,077,900 |
| 7 Oct 2004 | USD | 18.63 | 18.86 | 18.39 | 18.58 | 7.432 | -0.15 (-0.80%) | 1,281,700 |
| 6 Oct 2004 | USD | 19.04 | 19.11 | 18.45 | 18.73 | 7.492 | -0.3 (-1.58%) | 1,730,900 |
| 5 Oct 2004 | USD | 19.82 | 19.87 | 19.01 | 19.03 | 7.612 | -0.81 (-4.08%) | 1,018,300 |
| 4 Oct 2004 | USD | 19.35 | 19.93 | 19.35 | 19.84 | 7.936 | +0.54 (+2.80%) | 1,360,900 |
| 1 Oct 2004 | USD | 19.1 | 19.42 | 18.93 | 19.3 | 7.72 | +0.2 (+1.05%) | 1,147,500 |
| 30 Sep 2004 | USD | 19.24 | 19.25 | 18.9 | 19.1 | 7.64 | -0.1 (-0.52%) | 1,259,200 |
| 29 Sep 2004 | USD | 19.15 | 19.49 | 19.08 | 19.2 | 7.68 | +0.05 (+0.26%) | 860,500 |
| 28 Sep 2004 | USD | 19.3 | 19.38 | 18.9 | 19.15 | 7.66 | -0.66 (-3.33%) | 1,503,300 |
| 27 Sep 2004 | USD | 20.42 | 20.45 | 19.75 | 19.81 | 7.924 | -0.65 (-3.18%) | 1,585,000 |
| 24 Sep 2004 | USD | 20.61 | 20.9 | 20.41 | 20.46 | 8.184 | -0.15 (-0.73%) | 1,252,200 |
| 23 Sep 2004 | USD | 20.45 | 20.73 | 20.36 | 20.61 | 8.244 | +0.16 (+0.78%) | 1,298,700 |
| 22 Sep 2004 | USD | 20.82 | 20.83 | 20.32 | 20.45 | 8.18 | -0.38 (-1.82%) | 1,256,700 |
| 21 Sep 2004 | USD | 20.06 | 20.89 | 20 | 20.83 | 8.332 | +0.72 (+3.58%) | 2,386,000 |
| 20 Sep 2004 | USD | 20.2 | 20.2 | 19.8 | 20.11 | 8.044 | -0.18 (-0.89%) | 1,124,900 |
| 17 Sep 2004 | USD | 20.2 | 20.39 | 20.17 | 20.29 | 8.116 | +0.12 (+0.59%) | 1,266,500 |
| 16 Sep 2004 | USD | 19.6 | 20.17 | 19.51 | 20.17 | 8.068 | +0.54 (+2.75%) | 1,162,200 |
| 15 Sep 2004 | USD | 19.62 | 19.73 | 19.35 | 19.63 | 7.852 | -0.14 (-0.71%) | 929,500 |
| 14 Sep 2004 | USD | 19.43 | 19.91 | 19.15 | 19.77 | 7.908 | +0.37 (+1.91%) | 1,215,800 |
| 13 Sep 2004 | USD | 19.55 | 19.55 | 19.356 | 19.4 | 7.76 | -0.15 (-0.77%) | 588,600 |
| 10 Sep 2004 | USD | 19.23 | 19.59 | 19 | 19.55 | 7.82 | +0.32 (+1.66%) | 675,300 |
| 9 Sep 2004 | USD | 19.4 | 19.59 | 19.158 | 19.23 | 7.692 | -0.23 (-1.18%) | 1,262,200 |
| 8 Sep 2004 | USD | 19.9 | 19.91 | 19.33 | 19.46 | 7.784 | -0.38 (-1.92%) | 1,478,300 |
| 7 Sep 2004 | USD | 18.92 | 19.89 | 18.9 | 19.84 | 7.936 | +5.39 (+37.30%) | 2,046,600 |
| 6 Sep 2004 | USD | 14.45 | 14.45 | 14.45 | 14.45 | 5.78 | -4.37 (-23.22%) | 0 |
| 3 Sep 2004 | USD | 18.94 | 19.02 | 18.79 | 18.82 | 7.528 | -0.01 (-0.05%) | 1,478,100 |
| 2 Sep 2004 | USD | 18.74 | 18.96 | 18.54 | 18.83 | 7.532 | +0.04 (+0.21%) | 992,700 |
| 1 Sep 2004 | USD | 18.85 | 18.97 | 18.63 | 18.79 | 7.516 | -0.06 (-0.32%) | 1,330,100 |
| 31 Aug 2004 | USD | 18.46 | 18.91 | 18.37 | 18.85 | 7.54 | +0.49 (+2.67%) | 1,549,500 |
| 30 Aug 2004 | USD | 18.68 | 18.8 | 18.2 | 18.36 | 7.344 | -0.25 (-1.34%) | 921,800 |
