| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | USD | 18.16 | 18.77 | 18.03 | 18.199 | 966.2228 | +0.009 (+0.05%) | 43,000 |
| 15 Oct 2004 | USD | 18.2 | 18.49 | 18.19 | 18.19 | 965.745 | -0.31 (-1.68%) | 32,880 |
| 14 Oct 2004 | USD | 18.58 | 18.89 | 18.2 | 18.5 | 982.2035 | -0.4 (-2.12%) | 24,335 |
| 13 Oct 2004 | USD | 19.1 | 19.2 | 18.63 | 18.9 | 1,003.4404 | -0.33 (-1.72%) | 28,206 |
| 12 Oct 2004 | USD | 18.95 | 19.23 | 18.95 | 19.23 | 1,020.9608 | +0.23 (+1.21%) | 31,279 |
| 11 Oct 2004 | USD | 18.42 | 19 | 18.42 | 19 | 1,008.7496 | +0.26 (+1.39%) | 49,565 |
| 8 Oct 2004 | USD | 18.75 | 18.9 | 18.44 | 18.74 | 994.9456 | -0.08 (-0.43%) | 17,676 |
| 7 Oct 2004 | USD | 18.17 | 19.25 | 18.17 | 18.82 | 999.193 | +0.2 (+1.07%) | 44,210 |
| 6 Oct 2004 | USD | 18.33 | 18.7 | 18.27 | 18.62 | 988.5746 | +0.13 (+0.70%) | 37,500 |
| 5 Oct 2004 | USD | 18.26 | 18.5 | 18.26 | 18.49 | 981.6726 | +0.11 (+0.60%) | 21,860 |
| 4 Oct 2004 | USD | 18.15 | 18.5 | 18.15 | 18.38 | 975.8325 | +0.26 (+1.43%) | 32,340 |
| 1 Oct 2004 | USD | 18.16 | 18.32 | 18 | 18.12 | 962.0285 | -0.22 (-1.20%) | 18,900 |
| 30 Sep 2004 | USD | 18.05 | 18.34 | 18.05 | 18.34 | 973.7088 | +0.26 (+1.44%) | 38,124 |
| 29 Sep 2004 | USD | 18.19 | 18.22 | 18.06 | 18.08 | 959.9049 | -0.15 (-0.82%) | 19,721 |
| 28 Sep 2004 | USD | 18.1 | 18.23 | 18.02 | 18.23 | 967.8687 | +0.13 (+0.72%) | 28,957 |
| 27 Sep 2004 | USD | 17.78 | 18.1 | 17.78 | 18.1 | 960.9667 | +0.12 (+0.67%) | 16,750 |
| 24 Sep 2004 | USD | 17.6 | 18 | 17.6 | 17.98 | 954.5957 | +0.29 (+1.64%) | 41,190 |
| 23 Sep 2004 | USD | 17.9 | 17.9 | 17.65 | 17.69 | 939.1989 | -0.22 (-1.23%) | 21,152 |
| 22 Sep 2004 | USD | 17.9 | 18 | 17.791 | 17.91 | 950.8792 | -0.09 (-0.50%) | 31,247 |
| 21 Sep 2004 | USD | 17.67 | 18 | 17.61 | 18 | 955.6575 | +0.2 (+1.12%) | 24,490 |
| 20 Sep 2004 | USD | 18.12 | 18.12 | 17.53 | 17.8 | 945.0391 | +0.04 (+0.23%) | 18,452 |
| 17 Sep 2004 | USD | 17.25 | 17.76 | 17.2 | 17.76 | 942.9154 | +0.51 (+2.96%) | 40,825 |
| 16 Sep 2004 | USD | 16.91 | 17.35 | 16.91 | 17.25 | 915.8384 | +0.17 (+1.00%) | 36,759 |
| 15 Sep 2004 | USD | 17.25 | 17.3 | 16.97 | 17.08 | 906.8128 | -0.21 (-1.21%) | 27,420 |
| 14 Sep 2004 | USD | 17.44 | 17.45 | 17.1 | 17.29 | 917.9621 | +0.13 (+0.76%) | 24,496 |
| 13 Sep 2004 | USD | 16.95 | 17.25 | 16.8 | 17.16 | 911.0601 | +0.29 (+1.72%) | 43,709 |
| 10 Sep 2004 | USD | 16.95 | 17 | 16.8 | 16.87 | 895.6634 | -0.04 (-0.24%) | 24,564 |
| 9 Sep 2004 | USD | 17.85 | 17.85 | 16.88 | 16.91 | 897.7871 | -0.19 (-1.11%) | 52,281 |
| 8 Sep 2004 | USD | 16.75 | 17.85 | 16.75 | 17.1 | 907.8746 | +0.1 (+0.59%) | 48,838 |
| 7 Sep 2004 | USD | 17.45 | 17.55 | 16.06 | 17 | 902.5654 | -0.46 (-2.63%) | 41,695 |
