| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2004 | USD | 16.533 | 16.7 | 16.213 | 16.36 | 10.9067 | -0.113 (-0.69%) | 752,801 |
| 8 Oct 2004 | USD | 16.6 | 16.8 | 16.453 | 16.473 | 10.982 | -0.187 (-1.12%) | 986,801 |
| 7 Oct 2004 | USD | 16.673 | 16.86 | 16.593 | 16.66 | 11.1067 | -0.16 (-0.95%) | 817,500 |
| 6 Oct 2004 | USD | 17.04 | 17.167 | 16.6 | 16.82 | 11.2133 | -0.253 (-1.48%) | 919,301 |
| 5 Oct 2004 | USD | 17.353 | 17.36 | 17.073 | 17.073 | 11.382 | -0.247 (-1.43%) | 458,700 |
| 4 Oct 2004 | USD | 17.207 | 17.447 | 17.207 | 17.32 | 11.5467 | +0.093 (+0.54%) | 381,701 |
| 1 Oct 2004 | USD | 16.967 | 17.3 | 16.953 | 17.227 | 11.4847 | +0.14 (+0.82%) | 528,401 |
| 30 Sep 2004 | USD | 17.013 | 17.247 | 16.96 | 17.087 | 11.3913 | -0.106 (-0.62%) | 392,400 |
| 29 Sep 2004 | USD | 17.033 | 17.233 | 16.753 | 17.193 | 11.462 | +0.226 (+1.33%) | 584,801 |
| 28 Sep 2004 | USD | 16.733 | 17.06 | 16.733 | 16.967 | 11.3113 | +0.22 (+1.31%) | 521,501 |
| 27 Sep 2004 | USD | 17.013 | 17.1 | 16.747 | 16.747 | 11.1647 | -0.38 (-2.22%) | 533,801 |
| 24 Sep 2004 | USD | 16.88 | 17.207 | 16.767 | 17.127 | 11.418 | +0.247 (+1.46%) | 834,600 |
| 23 Sep 2004 | USD | 16.92 | 17 | 16.733 | 16.88 | 11.2533 | +0.12 (+0.72%) | 589,901 |
| 22 Sep 2004 | USD | 16.567 | 16.92 | 16.313 | 16.76 | 11.1733 | 0.0 (0.0%) | 975,300 |
| 21 Sep 2004 | USD | 16.7 | 16.9 | 16.6 | 16.76 | 11.1733 | +0.1 (+0.60%) | 1,191,701 |
| 20 Sep 2004 | USD | 16.113 | 16.8 | 16.1 | 16.66 | 11.1067 | +0.42 (+2.59%) | 1,067,201 |
| 17 Sep 2004 | USD | 15.593 | 16.273 | 15.467 | 16.24 | 10.8267 | +0.447 (+2.83%) | 1,273,301 |
| 16 Sep 2004 | USD | 15.687 | 15.833 | 15.64 | 15.793 | 10.5287 | +0.126 (+0.80%) | 970,800 |
| 15 Sep 2004 | USD | 15.853 | 15.853 | 15.467 | 15.667 | 10.4447 | -0.226 (-1.42%) | 709,601 |
| 14 Sep 2004 | USD | 15.8 | 15.907 | 15.673 | 15.893 | 10.5953 | +0.06 (+0.38%) | 315,600 |
| 13 Sep 2004 | USD | 15.527 | 15.833 | 15.447 | 15.833 | 10.5553 | +0.346 (+2.23%) | 530,400 |
| 10 Sep 2004 | USD | 15.6 | 15.6 | 15.307 | 15.487 | 10.3247 | -0.06 (-0.39%) | 472,601 |
| 9 Sep 2004 | USD | 14.913 | 15.667 | 14.913 | 15.547 | 10.3647 | +0.547 (+3.65%) | 543,000 |
| 8 Sep 2004 | USD | 15.1 | 15.353 | 15 | 15 | 10 | -0.207 (-1.36%) | 379,200 |
| 7 Sep 2004 | USD | 15.267 | 15.333 | 15.073 | 15.207 | 10.138 | +0.08 (+0.53%) | 398,201 |
| 6 Sep 2004 | USD | 15.127 | 15.127 | 15.127 | 15.127 | 10.0847 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 15.06 | 15.153 | 14.907 | 15.127 | 10.0847 | +0.107 (+0.71%) | 317,801 |
| 2 Sep 2004 | USD | 14.86 | 15.093 | 14.828 | 15.02 | 10.0133 | +0.087 (+0.58%) | 246,600 |
| 1 Sep 2004 | USD | 14.8 | 15.253 | 14.793 | 14.933 | 9.9553 | +0.033 (+0.22%) | 310,301 |
| 31 Aug 2004 | USD | 14.833 | 15 | 14.647 | 14.9 | 9.9333 | +0.06 (+0.40%) | 297,000 |
