| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | USD | 17.5 | 17.7 | 15.81 | 15.92 | 79.6 | -1.76 (-9.95%) | 600,309 |
| 5 Oct 2004 | USD | 17.75 | 18.1 | 17.05 | 17.68 | 88.4 | -1.32 (-6.95%) | 702,452 |
| 4 Oct 2004 | USD | 19.65 | 19.8 | 18.81 | 19 | 95 | -0.62 (-3.16%) | 280,162 |
| 1 Oct 2004 | USD | 19.7 | 20.4 | 18.56 | 19.62 | 98.1 | -0.42 (-2.10%) | 861,273 |
| 30 Sep 2004 | USD | 21.75 | 21.85 | 19.79 | 20.04 | 100.2 | -1.49 (-6.92%) | 1,291,413 |
| 29 Sep 2004 | USD | 21.8 | 21.86 | 20.2 | 21.53 | 107.65 | +1.53 (+7.65%) | 347,473 |
| 28 Sep 2004 | USD | 22.75 | 23 | 19.8 | 20 | 100 | -2.95 (-12.85%) | 603,642 |
| 27 Sep 2004 | USD | 23.56 | 23.56 | 22.65 | 22.95 | 114.75 | -0.3 (-1.29%) | 202,433 |
| 24 Sep 2004 | USD | 24.26 | 24.31 | 22.67 | 23.25 | 116.25 | -0.46 (-1.94%) | 448,077 |
| 23 Sep 2004 | USD | 22.65 | 23.71 | 21.61 | 23.71 | 118.55 | +1.61 (+7.29%) | 448,164 |
| 22 Sep 2004 | USD | 21.75 | 22.85 | 21.55 | 22.1 | 110.5 | +0.56 (+2.60%) | 417,957 |
| 21 Sep 2004 | USD | 19.6 | 22.43 | 19.23 | 21.54 | 107.7 | +2.64 (+13.97%) | 707,933 |
| 20 Sep 2004 | USD | 18.74 | 19.26 | 18.1 | 18.9 | 94.5 | +0.71 (+3.90%) | 232,741 |
| 17 Sep 2004 | USD | 17.6 | 18.6 | 17.6 | 18.19 | 90.95 | +0.63 (+3.59%) | 151,204 |
| 16 Sep 2004 | USD | 17.1 | 18.6 | 16.84 | 17.56 | 87.8 | +0.59 (+3.48%) | 196,722 |
| 15 Sep 2004 | USD | 17 | 17.07 | 16.8 | 16.97 | 84.85 | +0.01 (+0.06%) | 76,982 |
| 14 Sep 2004 | USD | 17.45 | 17.45 | 16.7 | 16.96 | 84.8 | -0.21 (-1.22%) | 249,902 |
| 13 Sep 2004 | USD | 16.92 | 18.25 | 16.7 | 17.17 | 85.85 | +0.86 (+5.27%) | 359,872 |
| 10 Sep 2004 | USD | 16 | 16.7 | 16 | 16.31 | 81.55 | +0.341 (+2.14%) | 227,320 |
| 9 Sep 2004 | USD | 15.9 | 15.979 | 15.75 | 15.969 | 79.845 | +0.269 (+1.71%) | 92,727 |
| 8 Sep 2004 | USD | 15.49 | 16.13 | 14.96 | 15.7 | 78.5 | +0.45 (+2.95%) | 146,900 |
| 7 Sep 2004 | USD | 14.75 | 15.42 | 14.5 | 15.25 | 76.25 | +0.7 (+4.81%) | 118,691 |
| 6 Sep 2004 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 72.75 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 14.65 | 14.75 | 14.31 | 14.55 | 72.75 | +0.01 (+0.07%) | 17,340 |
| 2 Sep 2004 | USD | 14.4 | 15 | 14.16 | 14.54 | 72.7 | +0.14 (+0.97%) | 58,302 |
| 1 Sep 2004 | USD | 13.99 | 15.2 | 13.85 | 14.4 | 72 | +0.45 (+3.23%) | 285,970 |
| 31 Aug 2004 | USD | 13.84 | 13.95 | 13.62 | 13.95 | 69.75 | +0.32 (+2.35%) | 43,240 |
| 30 Aug 2004 | USD | 13.57 | 13.9 | 13.5 | 13.63 | 68.15 | +0.12 (+0.89%) | 57,656 |
| 27 Aug 2004 | USD | 13.93 | 13.93 | 13.37 | 13.51 | 67.55 | -0.02 (-0.15%) | 156,846 |
| 26 Aug 2004 | USD | 13.51 | 13.9 | 13.5 | 13.53 | 67.65 | +0.029 (+0.21%) | 126,813 |
