| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | USD | 22.01 | 23.49 | 21.39 | 23.16 | 231.6 | +1.14 (+5.18%) | 1,509,984 |
| 15 Oct 2004 | USD | 22.75 | 23 | 21.47 | 22.02 | 220.2 | -0.36 (-1.61%) | 1,608,768 |
| 14 Oct 2004 | USD | 22.48 | 22.85 | 22.181 | 22.38 | 223.8 | -0.01 (-0.04%) | 856,681 |
| 13 Oct 2004 | USD | 22.9 | 23.41 | 22.25 | 22.39 | 223.9 | -0.17 (-0.75%) | 1,419,330 |
| 12 Oct 2004 | USD | 22.31 | 23.01 | 21.73 | 22.56 | 225.6 | +0.08 (+0.36%) | 1,427,058 |
| 11 Oct 2004 | USD | 23.09 | 23.9 | 22.41 | 22.48 | 224.8 | -0.56 (-2.43%) | 1,150,973 |
| 8 Oct 2004 | USD | 24.02 | 24.15 | 22.33 | 23.04 | 230.4 | -1.16 (-4.79%) | 2,604,368 |
| 7 Oct 2004 | USD | 24.84 | 25.2 | 24.03 | 24.2 | 242 | -0.63 (-2.54%) | 1,633,018 |
| 6 Oct 2004 | USD | 24.94 | 25.11 | 24.16 | 24.83 | 248.3 | +0.09 (+0.36%) | 1,247,762 |
| 5 Oct 2004 | USD | 25.78 | 25.79 | 24.45 | 24.74 | 247.4 | -0.63 (-2.48%) | 1,869,296 |
| 4 Oct 2004 | USD | 24.99 | 25.73 | 24.87 | 25.37 | 253.7 | +1.06 (+4.36%) | 2,391,643 |
| 1 Oct 2004 | USD | 23.49 | 24.98 | 23.45 | 24.31 | 243.1 | +0.81 (+3.45%) | 1,928,236 |
| 30 Sep 2004 | USD | 22.9 | 23.63 | 22.26 | 23.5 | 235 | +0.79 (+3.48%) | 2,306,511 |
| 29 Sep 2004 | USD | 23.26 | 23.84 | 22.38 | 22.71 | 227.1 | -0.69 (-2.95%) | 1,489,838 |
| 28 Sep 2004 | USD | 23.88 | 23.88 | 22.36 | 23.4 | 234 | +0.1 (+0.43%) | 1,098,387 |
| 27 Sep 2004 | USD | 23.78 | 24.88 | 23.3 | 23.3 | 233 | -0.97 (-4.00%) | 1,971,262 |
| 24 Sep 2004 | USD | 22.85 | 24.34 | 22.7 | 24.27 | 242.7 | +1.57 (+6.92%) | 3,509,927 |
| 23 Sep 2004 | USD | 21.9 | 23.13 | 21.88 | 22.7 | 227 | +0.52 (+2.34%) | 886,271 |
| 22 Sep 2004 | USD | 22.86 | 23.36 | 22.02 | 22.18 | 221.8 | -0.73 (-3.19%) | 1,224,410 |
| 21 Sep 2004 | USD | 21.8 | 23.1 | 21.55 | 22.91 | 229.1 | +1.09 (+5.00%) | 961,775 |
| 20 Sep 2004 | USD | 22.2 | 22.58 | 21.52 | 21.82 | 218.2 | -0.33 (-1.49%) | 825,671 |
| 17 Sep 2004 | USD | 22.8 | 23.19 | 21.76 | 22.15 | 221.5 | -0.54 (-2.38%) | 718,975 |
| 16 Sep 2004 | USD | 22.08 | 23.21 | 22.04 | 22.69 | 226.9 | +0.66 (+3.00%) | 903,393 |
| 15 Sep 2004 | USD | 22.49 | 22.54 | 21.77 | 22.03 | 220.3 | -0.4 (-1.78%) | 832,961 |
| 14 Sep 2004 | USD | 22.71 | 23 | 22 | 22.43 | 224.3 | -0.35 (-1.54%) | 1,211,135 |
| 13 Sep 2004 | USD | 22.6 | 23.46 | 22.55 | 22.78 | 227.8 | +0.24 (+1.06%) | 1,780,916 |
| 10 Sep 2004 | USD | 20.28 | 23.13 | 20.26 | 22.54 | 225.4 | +2.34 (+11.58%) | 3,093,442 |
| 9 Sep 2004 | USD | 19.68 | 20.25 | 18.93 | 20.2 | 202 | +0.7 (+3.59%) | 1,604,485 |
| 8 Sep 2004 | USD | 20.85 | 21.15 | 19.21 | 19.5 | 195 | -1.3 (-6.25%) | 1,571,678 |
| 7 Sep 2004 | USD | 20.85 | 21.35 | 20.51 | 20.8 | 208 | +0.19 (+0.92%) | 665,365 |
