| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | USD | 17.75 | 18.04 | 17.6 | 17.95 | 143.6 | +0.15 (+0.84%) | 16,025 |
| 13 Oct 2004 | USD | 18.05 | 18.05 | 17.61 | 17.8 | 142.4 | -0.3 (-1.66%) | 16,788 |
| 12 Oct 2004 | USD | 17.98 | 18.15 | 17.54 | 18.1 | 144.8 | +0.14 (+0.78%) | 13,950 |
| 11 Oct 2004 | USD | 18.02 | 18.07 | 17.93 | 17.96 | 143.68 | -0.07 (-0.39%) | 20,588 |
| 8 Oct 2004 | USD | 17.88 | 18.08 | 17.85 | 18.03 | 144.24 | +0.03 (+0.17%) | 16,675 |
| 7 Oct 2004 | USD | 18 | 18.16 | 17.97 | 18 | 144 | -0.05 (-0.28%) | 18,888 |
| 6 Oct 2004 | USD | 17.25 | 18.1 | 17.23 | 18.05 | 144.4 | +0.77 (+4.46%) | 40,713 |
| 5 Oct 2004 | USD | 17.23 | 17.46 | 17.21 | 17.28 | 138.24 | -0.05 (-0.29%) | 16,663 |
| 4 Oct 2004 | USD | 17.6 | 17.6 | 17.26 | 17.33 | 138.64 | -0.22 (-1.25%) | 36,450 |
| 1 Oct 2004 | USD | 17.08 | 17.56 | 17.08 | 17.55 | 140.4 | +0.47 (+2.75%) | 33,575 |
| 30 Sep 2004 | USD | 17.1 | 17.17 | 16.97 | 17.08 | 136.64 | +0.09 (+0.53%) | 31,338 |
| 29 Sep 2004 | USD | 16.98 | 17.15 | 16.91 | 16.99 | 135.92 | +0.01 (+0.06%) | 30,725 |
| 28 Sep 2004 | USD | 16.99 | 17.07 | 16.94 | 16.98 | 135.84 | -0.01 (-0.06%) | 81,400 |
| 27 Sep 2004 | USD | 17.03 | 17.04 | 16.95 | 16.99 | 135.92 | -0.14 (-0.82%) | 34,463 |
| 24 Sep 2004 | USD | 17.02 | 17.14 | 16.98 | 17.13 | 137.04 | +0.04 (+0.23%) | 22,700 |
| 23 Sep 2004 | USD | 17.3 | 17.3 | 16.89 | 17.09 | 136.72 | -0.12 (-0.70%) | 35,825 |
| 22 Sep 2004 | USD | 17.25 | 17.35 | 17.1 | 17.21 | 137.68 | -0.07 (-0.41%) | 45,000 |
| 21 Sep 2004 | USD | 17.15 | 17.44 | 17.1 | 17.28 | 138.24 | +0.13 (+0.76%) | 51,000 |
| 20 Sep 2004 | USD | 17.4 | 17.45 | 17.1 | 17.15 | 137.2 | -0.3 (-1.72%) | 66,988 |
| 17 Sep 2004 | USD | 17.05 | 17.52 | 17.01 | 17.45 | 139.6 | +0.33 (+1.93%) | 75,938 |
| 16 Sep 2004 | USD | 17.05 | 17.21 | 17 | 17.12 | 136.96 | -0.03 (-0.17%) | 41,650 |
| 15 Sep 2004 | USD | 17.1 | 17.2 | 16.95 | 17.15 | 137.2 | -0.1 (-0.58%) | 45,188 |
| 14 Sep 2004 | USD | 17.21 | 17.32 | 17.12 | 17.25 | 138 | -0.07 (-0.40%) | 43,900 |
| 13 Sep 2004 | USD | 17.6 | 17.65 | 17.3 | 17.32 | 138.56 | -0.38 (-2.15%) | 84,450 |
| 10 Sep 2004 | USD | 17.48 | 17.8 | 17.06 | 17.7 | 141.6 | +0.19 (+1.09%) | 124,613 |
| 9 Sep 2004 | USD | 17.12 | 17.51 | 16.58 | 17.51 | 140.08 | +0.39 (+2.28%) | 68,675 |
| 8 Sep 2004 | USD | 17.19 | 17.45 | 17 | 17.12 | 136.96 | -0.17 (-0.98%) | 68,538 |
| 7 Sep 2004 | USD | 16.72 | 17.3 | 16.72 | 17.29 | 138.32 | +0.67 (+4.03%) | 52,275 |
| 6 Sep 2004 | USD | 16.62 | 16.62 | 16.62 | 16.62 | 132.96 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 17.05 | 17.09 | 16.57 | 16.62 | 132.96 | -0.3 (-1.77%) | 16,750 |
