| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | USD | 15.41 | 15.41 | 14.67 | 14.99 | 14.99 | -0.23 (-1.51%) | 353,776 |
| 15 Oct 2004 | USD | 15.37 | 15.39 | 15 | 15.22 | 15.22 | +0.33 (+2.22%) | 370,615 |
| 14 Oct 2004 | USD | 15.13 | 15.29 | 14.86 | 14.89 | 14.89 | -0.13 (-0.87%) | 715,127 |
| 13 Oct 2004 | USD | 14.61 | 15.14 | 14.3 | 15.02 | 15.02 | -0.08 (-0.53%) | 811,095 |
| 12 Oct 2004 | USD | 14.81 | 15.28 | 14.8 | 15.1 | 15.1 | -0.61 (-3.88%) | 702,268 |
| 11 Oct 2004 | USD | 16 | 16 | 15.52 | 15.71 | 15.71 | -0.34 (-2.12%) | 474,802 |
| 8 Oct 2004 | USD | 16.5 | 16.51 | 16 | 16.05 | 16.05 | +0.2 (+1.26%) | 719,224 |
| 7 Oct 2004 | USD | 16.21 | 16.52 | 15.78 | 15.85 | 15.85 | -0.33 (-2.04%) | 628,658 |
| 6 Oct 2004 | USD | 16.25 | 16.59 | 15.96 | 16.18 | 16.18 | -0.17 (-1.04%) | 800,092 |
| 5 Oct 2004 | USD | 15.91 | 16.6 | 15.85 | 16.35 | 16.35 | +0.47 (+2.96%) | 603,352 |
| 4 Oct 2004 | USD | 15.55 | 15.95 | 15.46 | 15.88 | 15.88 | -0.5 (-3.05%) | 599,161 |
| 1 Oct 2004 | USD | 16.24 | 16.6 | 16.12 | 16.38 | 16.38 | -0.14 (-0.85%) | 343,385 |
| 30 Sep 2004 | USD | 16.06 | 16.58 | 16.05 | 16.52 | 16.52 | +0.63 (+3.96%) | 651,441 |
| 29 Sep 2004 | USD | 16 | 16 | 15.5 | 15.89 | 15.89 | +0.059 (+0.37%) | 499,141 |
| 28 Sep 2004 | USD | 15.75 | 15.91 | 15.66 | 15.831 | 15.831 | +0.511 (+3.34%) | 518,042 |
| 27 Sep 2004 | USD | 15.55 | 15.8 | 15.13 | 15.32 | 15.32 | -0.16 (-1.03%) | 741,443 |
| 24 Sep 2004 | USD | 15.36 | 15.51 | 15.13 | 15.48 | 15.48 | +0.12 (+0.78%) | 361,660 |
| 23 Sep 2004 | USD | 15.46 | 15.78 | 15.23 | 15.36 | 15.36 | +0.34 (+2.26%) | 845,123 |
| 22 Sep 2004 | USD | 14.39 | 15.19 | 14.37 | 15.02 | 15.02 | +0.45 (+3.09%) | 1,027,927 |
| 21 Sep 2004 | USD | 14.22 | 14.62 | 14.21 | 14.57 | 14.57 | +0.57 (+4.07%) | 427,671 |
| 20 Sep 2004 | USD | 14.1 | 14.26 | 13.95 | 14 | 14 | -0.12 (-0.85%) | 263,157 |
| 17 Sep 2004 | USD | 14.1 | 14.34 | 14.04 | 14.12 | 14.12 | -0.15 (-1.05%) | 233,620 |
| 16 Sep 2004 | USD | 14.29 | 14.33 | 13.99 | 14.27 | 14.27 | +0.05 (+0.35%) | 236,641 |
| 15 Sep 2004 | USD | 14.47 | 14.49 | 14.1 | 14.22 | 14.22 | -0.14 (-0.97%) | 265,349 |
| 14 Sep 2004 | USD | 14.06 | 14.49 | 14.06 | 14.36 | 14.36 | +0.29 (+2.06%) | 357,747 |
| 13 Sep 2004 | USD | 13.92 | 14.3 | 13.75 | 14.07 | 14.07 | +0.06 (+0.43%) | 297,387 |
| 10 Sep 2004 | USD | 14.25 | 14.3 | 14 | 14.01 | 14.01 | -0.04 (-0.28%) | 291,492 |
| 9 Sep 2004 | USD | 13.769 | 14.19 | 13.75 | 14.05 | 14.05 | 0.0 (0.0%) | 372,535 |
| 8 Sep 2004 | USD | 13.72 | 14.2 | 13.59 | 14.05 | 14.05 | +0.04 (+0.29%) | 452,952 |
| 7 Sep 2004 | USD | 14.17 | 14.25 | 13.75 | 14.01 | 14.01 | -0.59 (-4.04%) | 776,713 |
