| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | USD | 19.6 | 19.6 | 19.25 | 19.28 | 19.28 | -0.62 (-3.12%) | 73,380 |
| 1 Oct 2004 | USD | 19.42 | 20.13 | 19.3 | 19.9 | 19.9 | +0.53 (+2.74%) | 61,593 |
| 30 Sep 2004 | USD | 18.71 | 19.66 | 18.591 | 19.37 | 19.37 | +0.66 (+3.53%) | 5,938 |
| 29 Sep 2004 | USD | 18.21 | 18.74 | 18.21 | 18.71 | 18.71 | +0.54 (+2.97%) | 15,965 |
| 28 Sep 2004 | USD | 18.01 | 18.17 | 17.95 | 18.17 | 18.17 | +0.17 (+0.94%) | 3,293 |
| 27 Sep 2004 | USD | 17.46 | 18 | 17.46 | 18 | 18 | +0.07 (+0.39%) | 6,566 |
| 24 Sep 2004 | USD | 17.55 | 18 | 17.48 | 17.93 | 17.93 | +0.41 (+2.34%) | 28,347 |
| 23 Sep 2004 | USD | 17.49 | 17.52 | 17.35 | 17.52 | 17.52 | -0.19 (-1.07%) | 42,644 |
| 22 Sep 2004 | USD | 16.45 | 18.23 | 16.43 | 17.71 | 17.71 | +0.72 (+4.24%) | 25,974 |
| 21 Sep 2004 | USD | 16.41 | 16.99 | 16.41 | 16.99 | 16.99 | +0.34 (+2.04%) | 1,787 |
| 20 Sep 2004 | USD | 16.03 | 16.65 | 15.42 | 16.65 | 16.65 | +0.22 (+1.34%) | 3,768 |
| 17 Sep 2004 | USD | 16.19 | 16.43 | 16 | 16.43 | 16.43 | +0.27 (+1.67%) | 3,223 |
| 16 Sep 2004 | USD | 15.85 | 16.19 | 15.82 | 16.16 | 16.16 | +0.45 (+2.86%) | 9,903 |
| 15 Sep 2004 | USD | 16.16 | 16.17 | 15.58 | 15.71 | 15.71 | -0.329 (-2.05%) | 8,633 |
| 14 Sep 2004 | USD | 16.189 | 16.189 | 15.91 | 16.039 | 16.039 | -0.101 (-0.63%) | 1,320 |
| 13 Sep 2004 | USD | 16.3 | 16.3 | 16.08 | 16.14 | 16.14 | -0.01 (-0.06%) | 1,200 |
| 10 Sep 2004 | USD | 15.96 | 16.3 | 15.96 | 16.15 | 16.15 | +0.33 (+2.09%) | 12,050 |
| 9 Sep 2004 | USD | 16.4 | 16.4 | 15.82 | 15.82 | 15.82 | -0.48 (-2.94%) | 4,488 |
| 8 Sep 2004 | USD | 17.03 | 17.03 | 16 | 16.3 | 16.3 | -0.41 (-2.45%) | 126,140 |
| 7 Sep 2004 | USD | 16.26 | 17.03 | 16.25 | 16.71 | 16.71 | +0.61 (+3.79%) | 7,344 |
| 6 Sep 2004 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 16.489 | 16.489 | 16 | 16.1 | 16.1 | -0.26 (-1.59%) | 21,029 |
| 2 Sep 2004 | USD | 16.05 | 16.57 | 15.99 | 16.36 | 16.36 | +0.1 (+0.62%) | 71,832 |
| 1 Sep 2004 | USD | 16.27 | 16.28 | 16 | 16.26 | 16.26 | -0.24 (-1.45%) | 39,015 |
| 31 Aug 2004 | USD | 16.91 | 16.91 | 15.5 | 16.5 | 16.5 | -0.46 (-2.71%) | 141,881 |
| 30 Aug 2004 | USD | 17.27 | 17.27 | 16.96 | 16.96 | 16.96 | -0.09 (-0.53%) | 10,038 |
| 27 Aug 2004 | USD | 17.09 | 17.25 | 16.95 | 17.05 | 17.05 | -0.2 (-1.16%) | 9,740 |
| 26 Aug 2004 | USD | 17.05 | 17.44 | 16.9 | 17.25 | 17.25 | +0.3 (+1.77%) | 53,766 |
| 25 Aug 2004 | USD | 17.06 | 17.06 | 16.05 | 16.95 | 16.95 | -0.05 (-0.29%) | 14,776 |
| 24 Aug 2004 | USD | 17.99 | 18 | 16.18 | 17 | 17 | -1 (-5.56%) | 16,669 |
