| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | USD | 17.93 | 18.22 | 17.93 | 18.06 | 18.06 | -0.03 (-0.17%) | 61,239 |
| 7 Oct 2004 | USD | 18.2 | 18.2 | 17.95 | 18.09 | 18.09 | -0.11 (-0.60%) | 60,284 |
| 6 Oct 2004 | USD | 18.08 | 18.2 | 17.96 | 18.2 | 18.2 | +0.16 (+0.89%) | 75,254 |
| 5 Oct 2004 | USD | 18.23 | 18.23 | 18 | 18.04 | 18.04 | -0.11 (-0.61%) | 102,731 |
| 4 Oct 2004 | USD | 18.05 | 18.29 | 17.7 | 18.15 | 18.15 | +0.1 (+0.55%) | 110,040 |
| 1 Oct 2004 | USD | 18.25 | 18.25 | 17.81 | 18.05 | 18.05 | -0.1 (-0.55%) | 52,431 |
| 30 Sep 2004 | USD | 17.99 | 18.23 | 17.84 | 18.15 | 18.15 | +0.05 (+0.28%) | 153,947 |
| 29 Sep 2004 | USD | 17.73 | 18.1 | 17.73 | 18.1 | 18.1 | +0.3 (+1.69%) | 92,065 |
| 28 Sep 2004 | USD | 17.65 | 17.8 | 17.57 | 17.8 | 17.8 | +0.16 (+0.91%) | 61,443 |
| 27 Sep 2004 | USD | 17.84 | 18 | 17.64 | 17.64 | 17.64 | -0.39 (-2.16%) | 42,664 |
| 24 Sep 2004 | USD | 18.03 | 18.22 | 17.74 | 18.03 | 18.03 | -0.06 (-0.33%) | 131,904 |
| 23 Sep 2004 | USD | 18.08 | 18.209 | 18 | 18.09 | 18.09 | +0.04 (+0.22%) | 54,738 |
| 22 Sep 2004 | USD | 18.12 | 18.15 | 17.85 | 18.05 | 18.05 | -0.131 (-0.72%) | 66,615 |
| 21 Sep 2004 | USD | 17.98 | 18.3 | 17.931 | 18.181 | 18.181 | +0.271 (+1.51%) | 49,314 |
| 20 Sep 2004 | USD | 17.8 | 17.99 | 17.71 | 17.91 | 17.91 | -0.09 (-0.50%) | 30,075 |
| 17 Sep 2004 | USD | 17.71 | 18 | 17.4 | 18 | 18 | +0.3 (+1.69%) | 195,342 |
| 16 Sep 2004 | USD | 17.7 | 17.84 | 17.48 | 17.7 | 17.7 | 0.0 (0.0%) | 89,962 |
| 15 Sep 2004 | USD | 17.925 | 18 | 17.56 | 17.7 | 17.7 | -0.32 (-1.78%) | 51,714 |
| 14 Sep 2004 | USD | 17.45 | 18.02 | 17.34 | 18.02 | 18.02 | +0.36 (+2.04%) | 152,984 |
| 13 Sep 2004 | USD | 17.47 | 17.72 | 17.44 | 17.66 | 17.66 | +0.17 (+0.97%) | 133,047 |
| 10 Sep 2004 | USD | 18 | 18 | 17.25 | 17.49 | 17.49 | -0.51 (-2.83%) | 264,048 |
| 9 Sep 2004 | USD | 17.22 | 18.41 | 17.12 | 18 | 18 | +0.9 (+5.26%) | 266,009 |
| 8 Sep 2004 | USD | 17.15 | 17.25 | 17.07 | 17.1 | 17.1 | -0.09 (-0.52%) | 51,644 |
| 7 Sep 2004 | USD | 16.98 | 17.2 | 16.85 | 17.19 | 17.19 | +0.37 (+2.20%) | 44,180 |
| 6 Sep 2004 | USD | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 17.12 | 17.13 | 16.66 | 16.82 | 16.82 | -0.25 (-1.46%) | 11,079 |
| 2 Sep 2004 | USD | 17.13 | 17.13 | 16.45 | 17.07 | 17.07 | +0.04 (+0.23%) | 61,135 |
| 1 Sep 2004 | USD | 16.74 | 17.59 | 16.74 | 17.03 | 17.03 | +0.05 (+0.29%) | 122,480 |
| 31 Aug 2004 | USD | 16.73 | 16.98 | 16.37 | 16.98 | 16.98 | +0.36 (+2.17%) | 258,356 |
| 30 Aug 2004 | USD | 16.74 | 16.88 | 16.6 | 16.62 | 16.62 | -0.28 (-1.66%) | 17,303 |
