| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | USD | 24.65 | 24.69 | 24.25 | 24.45 | 24.45 | 0.0 (0.0%) | 766,600 |
| 4 Oct 2004 | USD | 24.05 | 24.49 | 23.8 | 24.45 | 24.45 | +0.46 (+1.92%) | 1,389,000 |
| 1 Oct 2004 | USD | 23.45 | 24.3 | 23.41 | 23.99 | 23.99 | +0.69 (+2.96%) | 1,763,800 |
| 30 Sep 2004 | USD | 22.85 | 23.55 | 22.85 | 23.3 | 23.3 | +0.57 (+2.51%) | 944,400 |
| 29 Sep 2004 | USD | 22.56 | 22.76 | 22.5 | 22.73 | 22.73 | +0.13 (+0.58%) | 605,000 |
| 28 Sep 2004 | USD | 22.68 | 22.78 | 22.45 | 22.6 | 22.6 | 0.0 (0.0%) | 461,000 |
| 27 Sep 2004 | USD | 22.83 | 22.84 | 22.6 | 22.6 | 22.6 | -0.2 (-0.88%) | 606,000 |
| 24 Sep 2004 | USD | 22.7 | 22.85 | 22.65 | 22.8 | 22.8 | +0.3 (+1.33%) | 1,122,700 |
| 23 Sep 2004 | USD | 22.51 | 22.83 | 22.35 | 22.5 | 22.5 | +0.09 (+0.40%) | 1,059,900 |
| 22 Sep 2004 | USD | 22.76 | 22.82 | 22.35 | 22.41 | 22.41 | -0.41 (-1.80%) | 706,200 |
| 21 Sep 2004 | USD | 22.72 | 23.02 | 22.7 | 22.82 | 22.82 | +0.15 (+0.66%) | 531,200 |
| 20 Sep 2004 | USD | 23.05 | 23.14 | 22.59 | 22.67 | 22.67 | -0.46 (-1.99%) | 828,600 |
| 17 Sep 2004 | USD | 23.99 | 23.99 | 23.09 | 23.13 | 23.13 | -0.77 (-3.22%) | 2,456,300 |
| 16 Sep 2004 | USD | 23.4 | 23.95 | 23.34 | 23.9 | 23.9 | +0.6 (+2.58%) | 673,500 |
| 15 Sep 2004 | USD | 22.95 | 23.35 | 22.85 | 23.3 | 23.3 | +0.4 (+1.75%) | 817,000 |
| 14 Sep 2004 | USD | 22.85 | 22.98 | 22.78 | 22.9 | 22.9 | 0.0 (0.0%) | 932,200 |
| 13 Sep 2004 | USD | 23 | 23 | 22.84 | 22.9 | 22.9 | +0.02 (+0.09%) | 1,087,900 |
| 10 Sep 2004 | USD | 22.95 | 23.02 | 22.8 | 22.88 | 22.88 | -0.07 (-0.31%) | 602,300 |
| 9 Sep 2004 | USD | 23.29 | 23.3 | 22.87 | 22.95 | 22.95 | -0.27 (-1.16%) | 932,200 |
| 8 Sep 2004 | USD | 22.8 | 23.25 | 22.55 | 23.22 | 23.22 | +0.36 (+1.57%) | 846,800 |
| 7 Sep 2004 | USD | 22.35 | 23.06 | 22.35 | 22.86 | 22.86 | +0.38 (+1.69%) | 590,000 |
| 6 Sep 2004 | USD | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 22.4 | 22.72 | 22.3 | 22.48 | 22.48 | -0.02 (-0.09%) | 212,100 |
| 2 Sep 2004 | USD | 22.4 | 22.7 | 22.4 | 22.5 | 22.5 | 0.0 (0.0%) | 274,800 |
| 1 Sep 2004 | USD | 22.75 | 22.82 | 22.35 | 22.5 | 22.5 | -0.23 (-1.01%) | 398,000 |
| 31 Aug 2004 | USD | 22.4 | 22.73 | 22.21 | 22.73 | 22.73 | +0.45 (+2.02%) | 944,500 |
| 30 Aug 2004 | USD | 22.2 | 22.4 | 22.04 | 22.28 | 22.28 | +0.24 (+1.09%) | 378,400 |
| 27 Aug 2004 | USD | 22.46 | 22.49 | 22.04 | 22.04 | 22.04 | -0.36 (-1.61%) | 525,000 |
| 26 Aug 2004 | USD | 21.95 | 22.4 | 21.9 | 22.4 | 22.4 | +0.5 (+2.28%) | 663,800 |
| 25 Aug 2004 | USD | 21.68 | 21.98 | 21.66 | 21.9 | 21.9 | +0.25 (+1.15%) | 874,800 |
