| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | USD | 14.51 | 14.63 | 14.22 | 14.5 | 29 | -0.01 (-0.07%) | 20,758 |
| 7 Oct 2004 | USD | 14.99 | 15.5 | 14.51 | 14.51 | 29.02 | -0.49 (-3.27%) | 48,991 |
| 6 Oct 2004 | USD | 14.99 | 15.17 | 14.91 | 15 | 30 | +0.501 (+3.46%) | 4,157 |
| 5 Oct 2004 | USD | 14.49 | 14.8 | 14.49 | 14.499 | 28.998 | +0.049 (+0.34%) | 59,130 |
| 4 Oct 2004 | USD | 14.5 | 14.56 | 14.45 | 14.45 | 28.9 | -0.05 (-0.34%) | 55,792 |
| 1 Oct 2004 | USD | 14.79 | 14.8 | 14.5 | 14.5 | 29 | -0.02 (-0.14%) | 10,980 |
| 30 Sep 2004 | USD | 14.75 | 14.79 | 14.52 | 14.52 | 29.04 | -0.01 (-0.07%) | 660 |
| 29 Sep 2004 | USD | 14.51 | 14.8 | 14.23 | 14.53 | 29.06 | -0.27 (-1.82%) | 5,500 |
| 28 Sep 2004 | USD | 14.8 | 14.88 | 14.76 | 14.8 | 29.6 | 0.0 (0.0%) | 44,073 |
| 27 Sep 2004 | USD | 14.8 | 14.8 | 14.7 | 14.8 | 29.6 | 0.0 (0.0%) | 1,617 |
| 24 Sep 2004 | USD | 14.52 | 14.96 | 14.5 | 14.8 | 29.6 | +0.22 (+1.51%) | 15,649 |
| 23 Sep 2004 | USD | 15.28 | 15.4 | 14.58 | 14.58 | 29.16 | -0.88 (-5.69%) | 2,700 |
| 22 Sep 2004 | USD | 15.46 | 15.46 | 15.46 | 15.46 | 30.92 | -0.03 (-0.19%) | 300 |
| 21 Sep 2004 | USD | 15.61 | 15.61 | 15.35 | 15.49 | 30.98 | -0.31 (-1.96%) | 3,700 |
| 20 Sep 2004 | USD | 15.44 | 16.25 | 15.37 | 15.8 | 31.6 | +0.59 (+3.88%) | 58,486 |
| 17 Sep 2004 | USD | 15 | 15.21 | 15 | 15.21 | 30.42 | +0.17 (+1.13%) | 4,455 |
| 16 Sep 2004 | USD | 14.9 | 15.23 | 14.6 | 15.04 | 30.08 | +0.05 (+0.33%) | 16,364 |
| 15 Sep 2004 | USD | 15.44 | 15.45 | 14.99 | 14.99 | 29.98 | -0.26 (-1.70%) | 19,656 |
| 14 Sep 2004 | USD | 15.41 | 15.41 | 15.25 | 15.25 | 30.5 | 0.0 (0.0%) | 4,100 |
| 13 Sep 2004 | USD | 15.29 | 15.39 | 15.25 | 15.25 | 30.5 | +0.09 (+0.59%) | 19,000 |
| 10 Sep 2004 | USD | 15.33 | 15.5 | 15.16 | 15.16 | 30.32 | -0.33 (-2.13%) | 12,592 |
| 9 Sep 2004 | USD | 15.49 | 15.5 | 15.41 | 15.49 | 30.98 | 0.0 (0.0%) | 1,125 |
| 8 Sep 2004 | USD | 15.59 | 15.6 | 15.43 | 15.49 | 30.98 | -0.185 (-1.18%) | 5,550 |
| 7 Sep 2004 | USD | 15.65 | 15.76 | 15.5 | 15.675 | 31.35 | +0.185 (+1.19%) | 21,468 |
| 6 Sep 2004 | USD | 15.49 | 15.49 | 15.49 | 15.49 | 30.98 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 15.5 | 15.5 | 15.33 | 15.49 | 30.98 | -0.011 (-0.07%) | 900 |
| 2 Sep 2004 | USD | 15.49 | 15.501 | 15.47 | 15.501 | 31.002 | +0.011 (+0.07%) | 1,700 |
| 1 Sep 2004 | USD | 15.49 | 15.49 | 15.49 | 15.49 | 30.98 | +0.08 (+0.52%) | 100 |
| 31 Aug 2004 | USD | 15.5 | 15.5 | 15.41 | 15.41 | 30.82 | 0.0 (0.0%) | 913 |
| 30 Aug 2004 | USD | 15.41 | 15.41 | 15.35 | 15.41 | 30.82 | +0.2 (+1.31%) | 1,200 |
