| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2004 | USD | 14.44 | 14.67 | 14.28 | 14.58 | 14.58 | +0.11 (+0.76%) | 49,912 |
| 11 Oct 2004 | USD | 14.68 | 14.68 | 14.36 | 14.47 | 14.47 | -0.01 (-0.07%) | 65,990 |
| 8 Oct 2004 | USD | 14.56 | 14.86 | 14.48 | 14.48 | 14.48 | -0.16 (-1.09%) | 99,027 |
| 7 Oct 2004 | USD | 14.83 | 14.87 | 14.64 | 14.64 | 14.64 | -0.29 (-1.94%) | 184,035 |
| 6 Oct 2004 | USD | 15.13 | 15.2 | 14.77 | 14.93 | 14.93 | -0.29 (-1.91%) | 169,286 |
| 5 Oct 2004 | USD | 15.3 | 15.52 | 15.13 | 15.22 | 15.22 | -0.21 (-1.36%) | 154,668 |
| 4 Oct 2004 | USD | 15.34 | 15.62 | 15.26 | 15.43 | 15.43 | -0.01 (-0.06%) | 107,758 |
| 1 Oct 2004 | USD | 14.89 | 15.44 | 14.53 | 15.44 | 15.44 | +0.6 (+4.04%) | 178,911 |
| 30 Sep 2004 | USD | 15.05 | 15.24 | 14.75 | 14.84 | 14.84 | -0.35 (-2.30%) | 126,840 |
| 29 Sep 2004 | USD | 14.77 | 15.2 | 14.69 | 15.19 | 15.19 | +0.51 (+3.47%) | 106,532 |
| 28 Sep 2004 | USD | 14.58 | 14.74 | 14.32 | 14.68 | 14.68 | +0.24 (+1.66%) | 68,572 |
| 27 Sep 2004 | USD | 14.55 | 14.62 | 14.309 | 14.44 | 14.44 | -0.33 (-2.23%) | 89,137 |
| 24 Sep 2004 | USD | 14.39 | 14.8 | 14.39 | 14.77 | 14.77 | +0.22 (+1.51%) | 71,428 |
| 23 Sep 2004 | USD | 14.46 | 14.8 | 14.32 | 14.55 | 14.55 | +0.24 (+1.68%) | 76,542 |
| 22 Sep 2004 | USD | 14.62 | 14.67 | 14.31 | 14.31 | 14.31 | -0.55 (-3.70%) | 99,331 |
| 21 Sep 2004 | USD | 14.58 | 14.86 | 14.4 | 14.86 | 14.86 | +0.44 (+3.05%) | 72,833 |
| 20 Sep 2004 | USD | 14.52 | 14.67 | 14.4 | 14.42 | 14.42 | -0.16 (-1.10%) | 65,803 |
| 17 Sep 2004 | USD | 14.82 | 15.24 | 14.42 | 14.58 | 14.58 | -0.08 (-0.55%) | 212,008 |
| 16 Sep 2004 | USD | 14.32 | 14.75 | 14.25 | 14.66 | 14.66 | +0.39 (+2.73%) | 98,742 |
| 15 Sep 2004 | USD | 14.38 | 14.65 | 14.27 | 14.27 | 14.27 | -0.22 (-1.52%) | 122,278 |
| 14 Sep 2004 | USD | 14.85 | 15 | 14.37 | 14.49 | 14.49 | -0.37 (-2.49%) | 144,977 |
| 13 Sep 2004 | USD | 14.69 | 14.97 | 14.69 | 14.86 | 14.86 | +0.14 (+0.95%) | 141,523 |
| 10 Sep 2004 | USD | 14.57 | 14.72 | 14.41 | 14.72 | 14.72 | +0.08 (+0.55%) | 92,104 |
| 9 Sep 2004 | USD | 14.35 | 14.68 | 14.111 | 14.64 | 14.64 | +0.49 (+3.46%) | 119,946 |
| 8 Sep 2004 | USD | 14.4 | 14.4 | 14.12 | 14.15 | 14.15 | -0.21 (-1.46%) | 182,893 |
| 7 Sep 2004 | USD | 14.92 | 15 | 14.2 | 14.36 | 14.36 | -0.04 (-0.28%) | 258,763 |
| 6 Sep 2004 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 14.59 | 14.93 | 14.16 | 14.4 | 14.4 | -0.1 (-0.69%) | 140,734 |
| 2 Sep 2004 | USD | 14.17 | 14.54 | 14.01 | 14.5 | 14.5 | +0.26 (+1.83%) | 59,545 |
| 1 Sep 2004 | USD | 13.7 | 14.66 | 13.7 | 14.24 | 14.24 | +0.5 (+3.64%) | 140,202 |
