| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | USD | 18 | 18.38 | 18 | 18.17 | 9.085 | -0.08 (-0.44%) | 80,800 |
| 12 Oct 2004 | USD | 17.95 | 18.3 | 17.89 | 18.25 | 9.125 | +0.2 (+1.11%) | 84,300 |
| 11 Oct 2004 | USD | 18 | 18.15 | 17.72 | 18.05 | 9.025 | -0.05 (-0.28%) | 76,800 |
| 8 Oct 2004 | USD | 18.35 | 18.5 | 18.1 | 18.1 | 9.05 | -0.25 (-1.36%) | 47,600 |
| 7 Oct 2004 | USD | 18 | 18.4 | 17.96 | 18.35 | 9.175 | -0.13 (-0.70%) | 74,600 |
| 6 Oct 2004 | USD | 18.1 | 18.5 | 18.1 | 18.48 | 9.24 | +0.49 (+2.72%) | 129,200 |
| 5 Oct 2004 | USD | 17.5 | 18.12 | 17.5 | 17.99 | 8.995 | +0.39 (+2.22%) | 93,500 |
| 4 Oct 2004 | USD | 18.45 | 18.8 | 17.39 | 17.6 | 8.8 | -1.2 (-6.38%) | 281,500 |
| 1 Oct 2004 | USD | 17.71 | 18.88 | 17.71 | 18.8 | 9.4 | +1.1 (+6.21%) | 94,500 |
| 30 Sep 2004 | USD | 17.05 | 17.94 | 17.05 | 17.7 | 8.85 | +1.6 (+9.94%) | 116,600 |
| 29 Sep 2004 | USD | 15.89 | 16.12 | 15.84 | 16.1 | 8.05 | +0.25 (+1.58%) | 14,300 |
| 28 Sep 2004 | USD | 16.07 | 16.08 | 15.7 | 15.85 | 7.925 | -0.25 (-1.55%) | 16,300 |
| 27 Sep 2004 | USD | 15.9 | 16.17 | 15.72 | 16.1 | 8.05 | +0.1 (+0.63%) | 16,700 |
| 24 Sep 2004 | USD | 16 | 16.04 | 15.8 | 16 | 8 | -0.11 (-0.68%) | 15,500 |
| 23 Sep 2004 | USD | 16.08 | 16.22 | 16.01 | 16.11 | 8.055 | +0.05 (+0.31%) | 4,300 |
| 22 Sep 2004 | USD | 15.94 | 16.15 | 15.79 | 16.06 | 8.03 | -0.38 (-2.31%) | 37,400 |
| 21 Sep 2004 | USD | 16.35 | 16.44 | 16.23 | 16.44 | 8.22 | +0.04 (+0.24%) | 13,300 |
| 20 Sep 2004 | USD | 16.2 | 16.46 | 16.2 | 16.4 | 8.2 | -0.01 (-0.06%) | 21,100 |
| 17 Sep 2004 | USD | 16.4 | 16.48 | 16.3 | 16.41 | 8.205 | +0.08 (+0.49%) | 22,300 |
| 16 Sep 2004 | USD | 15.77 | 16.34 | 15.7 | 16.33 | 8.165 | +0.16 (+0.99%) | 33,200 |
| 15 Sep 2004 | USD | 15.96 | 16.32 | 15.96 | 16.17 | 8.085 | -0.04 (-0.25%) | 42,000 |
| 14 Sep 2004 | USD | 15.96 | 16.29 | 15.64 | 16.21 | 8.105 | +0.26 (+1.63%) | 39,700 |
| 13 Sep 2004 | USD | 16.05 | 16.1 | 15.95 | 15.95 | 7.975 | -0.02 (-0.13%) | 7,700 |
| 10 Sep 2004 | USD | 15.85 | 16.09 | 15.8 | 15.97 | 7.985 | +0.03 (+0.19%) | 10,200 |
| 9 Sep 2004 | USD | 15.88 | 15.95 | 15.84 | 15.94 | 7.97 | +0.06 (+0.38%) | 13,000 |
| 8 Sep 2004 | USD | 16.05 | 16.05 | 15.88 | 15.88 | 7.94 | -0.25 (-1.55%) | 9,100 |
| 7 Sep 2004 | USD | 15.86 | 16.13 | 15.81 | 16.13 | 8.065 | +0.28 (+1.77%) | 44,900 |
| 6 Sep 2004 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 7.925 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 15.5 | 15.95 | 15.5 | 15.85 | 7.925 | +0.42 (+2.72%) | 47,200 |
| 2 Sep 2004 | USD | 15.75 | 15.75 | 15.23 | 15.43 | 7.715 | -0.27 (-1.72%) | 25,300 |
