| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | USD | 17.51 | 18.5 | 17.5 | 18.02 | 54.06 | +0.51 (+2.91%) | 44,262 |
| 14 Oct 2004 | USD | 18.25 | 18.25 | 17.34 | 17.51 | 52.53 | -0.64 (-3.53%) | 18,952 |
| 13 Oct 2004 | USD | 18.27 | 18.29 | 18.15 | 18.15 | 54.45 | -0.12 (-0.66%) | 11,469 |
| 12 Oct 2004 | USD | 18.63 | 18.63 | 18.27 | 18.27 | 54.81 | -0.37 (-1.98%) | 19,520 |
| 11 Oct 2004 | USD | 18.9 | 18.9 | 18.63 | 18.64 | 55.92 | -0.379 (-1.99%) | 11,600 |
| 8 Oct 2004 | USD | 18.63 | 19.32 | 18.63 | 19.019 | 57.057 | +0.049 (+0.26%) | 22,075 |
| 7 Oct 2004 | USD | 19 | 19.3 | 18.64 | 18.97 | 56.91 | -0.02 (-0.11%) | 4,540 |
| 6 Oct 2004 | USD | 19.3 | 19.3 | 18.84 | 18.99 | 56.97 | -0.1 (-0.52%) | 11,182 |
| 5 Oct 2004 | USD | 19.05 | 19.39 | 18.99 | 19.09 | 57.27 | -0.19 (-0.99%) | 9,560 |
| 4 Oct 2004 | USD | 19.6 | 19.6 | 19.25 | 19.28 | 57.84 | -0.62 (-3.12%) | 73,380 |
| 1 Oct 2004 | USD | 19.42 | 20.13 | 19.3 | 19.9 | 59.7 | +0.53 (+2.74%) | 61,593 |
| 30 Sep 2004 | USD | 18.71 | 19.66 | 18.591 | 19.37 | 58.11 | +0.66 (+3.53%) | 5,938 |
| 29 Sep 2004 | USD | 18.21 | 18.74 | 18.21 | 18.71 | 56.13 | +0.54 (+2.97%) | 15,965 |
| 28 Sep 2004 | USD | 18.01 | 18.17 | 17.95 | 18.17 | 54.51 | +0.17 (+0.94%) | 3,293 |
| 27 Sep 2004 | USD | 17.46 | 18 | 17.46 | 18 | 54 | +0.07 (+0.39%) | 6,566 |
| 24 Sep 2004 | USD | 17.55 | 18 | 17.48 | 17.93 | 53.79 | +0.41 (+2.34%) | 28,347 |
| 23 Sep 2004 | USD | 17.49 | 17.52 | 17.35 | 17.52 | 52.56 | -0.19 (-1.07%) | 42,644 |
| 22 Sep 2004 | USD | 16.45 | 18.23 | 16.43 | 17.71 | 53.13 | +0.72 (+4.24%) | 25,974 |
| 21 Sep 2004 | USD | 16.41 | 16.99 | 16.41 | 16.99 | 50.97 | +0.34 (+2.04%) | 1,787 |
| 20 Sep 2004 | USD | 16.03 | 16.65 | 15.42 | 16.65 | 49.95 | +0.22 (+1.34%) | 3,768 |
| 17 Sep 2004 | USD | 16.19 | 16.43 | 16 | 16.43 | 49.29 | +0.27 (+1.67%) | 3,223 |
| 16 Sep 2004 | USD | 15.85 | 16.19 | 15.82 | 16.16 | 48.48 | +0.45 (+2.86%) | 9,903 |
| 15 Sep 2004 | USD | 16.16 | 16.17 | 15.58 | 15.71 | 47.13 | -0.329 (-2.05%) | 8,633 |
| 14 Sep 2004 | USD | 16.189 | 16.189 | 15.91 | 16.039 | 48.117 | -0.101 (-0.63%) | 1,320 |
| 13 Sep 2004 | USD | 16.3 | 16.3 | 16.08 | 16.14 | 48.42 | -0.01 (-0.06%) | 1,200 |
| 10 Sep 2004 | USD | 15.96 | 16.3 | 15.96 | 16.15 | 48.45 | +0.33 (+2.09%) | 12,050 |
| 9 Sep 2004 | USD | 16.4 | 16.4 | 15.82 | 15.82 | 47.46 | -0.48 (-2.94%) | 4,488 |
| 8 Sep 2004 | USD | 17.03 | 17.03 | 16 | 16.3 | 48.9 | -0.41 (-2.45%) | 126,140 |
| 7 Sep 2004 | USD | 16.26 | 17.03 | 16.25 | 16.71 | 50.13 | +0.61 (+3.79%) | 7,344 |
| 6 Sep 2004 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 48.3 | 0.0 (0.0%) | 0 |
