| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | USD | 24.1 | 24.66 | 24.02 | 24.57 | 24.57 | +0.7 (+2.93%) | 437,967 |
| 12 Oct 2004 | USD | 24.04 | 24.25 | 23.62 | 23.87 | 23.87 | -0.31 (-1.28%) | 364,686 |
| 11 Oct 2004 | USD | 24.05 | 24.3 | 23.67 | 24.18 | 24.18 | +0.25 (+1.04%) | 382,543 |
| 8 Oct 2004 | USD | 23.83 | 24.43 | 23.65 | 23.93 | 23.93 | -0.02 (-0.08%) | 395,012 |
| 7 Oct 2004 | USD | 24.28 | 25.45 | 23.19 | 23.95 | 23.95 | +0.21 (+0.88%) | 943,507 |
| 6 Oct 2004 | USD | 23.64 | 23.87 | 23.25 | 23.74 | 23.74 | +0.05 (+0.21%) | 291,979 |
| 5 Oct 2004 | USD | 24.3 | 24.3 | 23.51 | 23.69 | 23.69 | -0.46 (-1.90%) | 278,253 |
| 4 Oct 2004 | USD | 23.8 | 24.78 | 23.74 | 24.15 | 24.15 | +0.43 (+1.81%) | 329,761 |
| 1 Oct 2004 | USD | 24 | 24 | 23.56 | 23.72 | 23.72 | -0.19 (-0.79%) | 262,794 |
| 30 Sep 2004 | USD | 23.75 | 23.99 | 23.46 | 23.91 | 23.91 | -0.11 (-0.46%) | 436,150 |
| 29 Sep 2004 | USD | 23.1 | 24.12 | 23.1 | 24.02 | 24.02 | +0.93 (+4.03%) | 648,306 |
| 28 Sep 2004 | USD | 22.73 | 23.34 | 22.02 | 23.09 | 23.09 | +0.44 (+1.94%) | 555,047 |
| 27 Sep 2004 | USD | 22.2 | 22.72 | 22 | 22.65 | 22.65 | +0.39 (+1.75%) | 351,432 |
| 24 Sep 2004 | USD | 22.39 | 22.39 | 22 | 22.26 | 22.26 | -0.03 (-0.13%) | 184,609 |
| 23 Sep 2004 | USD | 22.25 | 22.5 | 22.22 | 22.29 | 22.29 | -0.02 (-0.09%) | 244,930 |
| 22 Sep 2004 | USD | 23.08 | 23.17 | 22.27 | 22.31 | 22.31 | -0.5 (-2.19%) | 268,930 |
| 21 Sep 2004 | USD | 22.85 | 23.11 | 22.56 | 22.81 | 22.81 | -0.06 (-0.26%) | 348,110 |
| 20 Sep 2004 | USD | 23.15 | 23.39 | 22.63 | 22.87 | 22.87 | -0.2 (-0.87%) | 623,194 |
| 17 Sep 2004 | USD | 24.05 | 24.15 | 23 | 23.07 | 23.07 | -0.5 (-2.12%) | 325,173 |
| 16 Sep 2004 | USD | 23.46 | 23.79 | 23.22 | 23.57 | 23.57 | +0.27 (+1.16%) | 240,152 |
| 15 Sep 2004 | USD | 23.8 | 23.92 | 22.69 | 23.3 | 23.3 | -0.43 (-1.81%) | 730,511 |
| 14 Sep 2004 | USD | 23.95 | 24.4 | 23.5 | 23.73 | 23.73 | -0.21 (-0.88%) | 1,034,817 |
| 13 Sep 2004 | USD | 23.74 | 24 | 23.66 | 23.94 | 23.94 | +0.29 (+1.23%) | 233,673 |
| 10 Sep 2004 | USD | 22.66 | 23.73 | 22.54 | 23.65 | 23.65 | +1.03 (+4.55%) | 416,288 |
| 9 Sep 2004 | USD | 23.2 | 23.31 | 22.1 | 22.62 | 22.62 | -0.44 (-1.91%) | 369,774 |
| 8 Sep 2004 | USD | 23.27 | 23.84 | 23.06 | 23.06 | 23.06 | -0.29 (-1.24%) | 231,425 |
| 7 Sep 2004 | USD | 23.16 | 23.93 | 23.05 | 23.35 | 23.35 | +0.22 (+0.95%) | 684,420 |
| 6 Sep 2004 | USD | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 21.57 | 23.212 | 21.44 | 23.13 | 23.13 | +1.45 (+6.69%) | 990,343 |
| 2 Sep 2004 | USD | 21.05 | 22.39 | 21 | 21.68 | 21.68 | +2.68 (+14.11%) | 2,333,728 |
