| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | USD | 18.02 | 18.04 | 17.33 | 17.5 | 2.1875 | -0.02 (-0.11%) | 18,984 |
| 12 Oct 2004 | USD | 17.825 | 17.825 | 17.38 | 17.52 | 2.19 | -0.19 (-1.07%) | 36,793 |
| 11 Oct 2004 | USD | 17.74 | 17.92 | 17.58 | 17.71 | 2.2138 | -0.01 (-0.06%) | 57,965 |
| 8 Oct 2004 | USD | 18.02 | 18.02 | 17.7 | 17.72 | 2.215 | -0.3 (-1.66%) | 22,142 |
| 7 Oct 2004 | USD | 17.94 | 18.39 | 17.84 | 18.02 | 2.2525 | -0.13 (-0.72%) | 37,693 |
| 6 Oct 2004 | USD | 18.47 | 18.47 | 18 | 18.15 | 2.2687 | -0.06 (-0.33%) | 14,546 |
| 5 Oct 2004 | USD | 18.6 | 18.6 | 17.91 | 18.21 | 2.2763 | +0.21 (+1.17%) | 159,993 |
| 4 Oct 2004 | USD | 19.05 | 19.05 | 17.71 | 18 | 2.25 | -0.95 (-5.01%) | 57,222 |
| 1 Oct 2004 | USD | 18.45 | 18.95 | 18.14 | 18.95 | 2.3687 | +0.68 (+3.72%) | 48,522 |
| 30 Sep 2004 | USD | 18.33 | 18.45 | 18.01 | 18.27 | 2.2837 | -0.06 (-0.33%) | 18,083 |
| 29 Sep 2004 | USD | 17.84 | 18.48 | 17.84 | 18.33 | 2.2912 | +0.13 (+0.71%) | 10,223 |
| 28 Sep 2004 | USD | 17.75 | 18.2 | 17.6 | 18.2 | 2.275 | +0.59 (+3.35%) | 12,479 |
| 27 Sep 2004 | USD | 17.62 | 17.75 | 17.6 | 17.61 | 2.2012 | -0.21 (-1.18%) | 27,474 |
| 24 Sep 2004 | USD | 17.62 | 18.52 | 17.6 | 17.82 | 2.2275 | +0.24 (+1.37%) | 27,695 |
| 23 Sep 2004 | USD | 17.75 | 17.97 | 17.55 | 17.58 | 2.1975 | -0.17 (-0.96%) | 11,590 |
| 22 Sep 2004 | USD | 17.71 | 17.9 | 17.6 | 17.75 | 2.2188 | -0.38 (-2.10%) | 39,027 |
| 21 Sep 2004 | USD | 18.25 | 18.39 | 17.7 | 18.13 | 2.2662 | +0.41 (+2.31%) | 11,995 |
| 20 Sep 2004 | USD | 17.56 | 18 | 17.52 | 17.72 | 2.215 | +0.02 (+0.11%) | 9,401 |
| 17 Sep 2004 | USD | 18.27 | 18.37 | 17.5 | 17.7 | 2.2125 | -0.8 (-4.32%) | 107,631 |
| 16 Sep 2004 | USD | 18.5 | 18.67 | 18.11 | 18.5 | 2.3125 | +0.4 (+2.21%) | 24,582 |
| 15 Sep 2004 | USD | 17.95 | 18.1 | 17.9 | 18.1 | 2.2625 | +0.18 (+1.00%) | 18,044 |
| 14 Sep 2004 | USD | 17.82 | 18.09 | 17.82 | 17.92 | 2.24 | -0.12 (-0.67%) | 17,549 |
| 13 Sep 2004 | USD | 18.12 | 18.36 | 17.95 | 18.04 | 2.255 | +0.04 (+0.22%) | 13,720 |
| 10 Sep 2004 | USD | 17.66 | 18.34 | 17.65 | 18 | 2.25 | -0.45 (-2.44%) | 29,515 |
| 9 Sep 2004 | USD | 17.99 | 18.45 | 17.89 | 18.45 | 2.3062 | +0.61 (+3.42%) | 17,360 |
| 8 Sep 2004 | USD | 17.99 | 18.5 | 17.6 | 17.84 | 2.23 | -0.15 (-0.83%) | 28,026 |
| 7 Sep 2004 | USD | 17.6 | 18.1 | 17.6 | 17.99 | 2.2487 | +0.27 (+1.52%) | 97,247 |
| 6 Sep 2004 | USD | 17.72 | 17.72 | 17.72 | 17.72 | 2.215 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 18.26 | 18.26 | 17.42 | 17.72 | 2.215 | -0.21 (-1.17%) | 72,942 |
| 2 Sep 2004 | USD | 18.02 | 18.1 | 17.4 | 17.93 | 2.2412 | +0.22 (+1.24%) | 20,998 |
