| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | USD | 18.75 | 19.55 | 18.6 | 19.39 | 19.39 | -0.21 (-1.07%) | 218,200 |
| 13 Oct 2004 | USD | 20 | 20.08 | 19.53 | 19.6 | 19.6 | -0.55 (-2.73%) | 93,200 |
| 12 Oct 2004 | USD | 20.04 | 20.22 | 19.8 | 20.15 | 20.15 | +0.21 (+1.05%) | 120,500 |
| 11 Oct 2004 | USD | 19.7 | 19.96 | 19.68 | 19.94 | 19.94 | +0.2 (+1.01%) | 89,000 |
| 8 Oct 2004 | USD | 19.48 | 19.74 | 19.48 | 19.74 | 19.74 | +0.25 (+1.28%) | 90,200 |
| 7 Oct 2004 | USD | 19.54 | 19.54 | 19.35 | 19.49 | 19.49 | -0.01 (-0.05%) | 132,200 |
| 6 Oct 2004 | USD | 19.6 | 19.73 | 19.35 | 19.5 | 19.5 | +0.04 (+0.21%) | 256,300 |
| 5 Oct 2004 | USD | 20.2 | 20.2 | 19.3 | 19.46 | 19.46 | -0.74 (-3.66%) | 423,600 |
| 4 Oct 2004 | USD | 20.57 | 20.61 | 20.17 | 20.2 | 20.2 | -0.27 (-1.32%) | 84,600 |
| 1 Oct 2004 | USD | 20.25 | 20.56 | 20.25 | 20.47 | 20.47 | +0.17 (+0.84%) | 89,000 |
| 30 Sep 2004 | USD | 20.5 | 20.51 | 20.12 | 20.3 | 20.3 | -0.09 (-0.44%) | 164,200 |
| 29 Sep 2004 | USD | 20.65 | 20.65 | 20.39 | 20.39 | 20.39 | -0.26 (-1.26%) | 125,400 |
| 28 Sep 2004 | USD | 20.26 | 20.67 | 20.26 | 20.65 | 20.65 | +0.1 (+0.49%) | 63,700 |
| 27 Sep 2004 | USD | 20.92 | 20.92 | 20.35 | 20.55 | 20.55 | -0.37 (-1.77%) | 220,100 |
| 24 Sep 2004 | USD | 20.95 | 21.12 | 20.89 | 20.92 | 20.92 | -0.06 (-0.29%) | 57,900 |
| 23 Sep 2004 | USD | 20.88 | 21.3 | 20.88 | 20.98 | 20.98 | +0.07 (+0.33%) | 121,600 |
| 22 Sep 2004 | USD | 20.9 | 21 | 20.86 | 20.91 | 20.91 | -0.09 (-0.43%) | 47,200 |
| 21 Sep 2004 | USD | 20.9 | 21.1 | 20.9 | 21 | 21 | +0.01 (+0.05%) | 98,400 |
| 20 Sep 2004 | USD | 21 | 21.16 | 20.85 | 20.99 | 20.99 | -0.08 (-0.38%) | 147,300 |
| 17 Sep 2004 | USD | 21.1 | 21.1 | 20.9 | 21.07 | 21.07 | -0.14 (-0.66%) | 110,800 |
| 16 Sep 2004 | USD | 20.83 | 21.21 | 20.8 | 21.21 | 21.21 | +0.4 (+1.92%) | 401,700 |
| 15 Sep 2004 | USD | 20.98 | 21.5 | 20.8 | 20.81 | 20.81 | -0.14 (-0.67%) | 392,400 |
| 14 Sep 2004 | USD | 19.91 | 20.99 | 19.8 | 20.95 | 20.95 | +0.93 (+4.65%) | 571,900 |
| 13 Sep 2004 | USD | 19.17 | 20.4 | 19.05 | 20.02 | 20.02 | +0.82 (+4.27%) | 520,000 |
| 10 Sep 2004 | USD | 18.85 | 19.44 | 18.82 | 19.2 | 19.2 | +0.3 (+1.59%) | 297,700 |
| 9 Sep 2004 | USD | 18.61 | 18.94 | 18.61 | 18.9 | 18.9 | +0.4 (+2.16%) | 232,700 |
| 8 Sep 2004 | USD | 18.5 | 18.85 | 18.5 | 18.5 | 18.5 | -0.05 (-0.27%) | 325,400 |
| 7 Sep 2004 | USD | 17.95 | 18.67 | 17.85 | 18.55 | 18.55 | +0.72 (+4.04%) | 123,600 |
| 6 Sep 2004 | USD | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 17.94 | 18.14 | 17.82 | 17.83 | 17.83 | -0.02 (-0.11%) | 71,500 |
