| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2004 | USD | 13.99 | 14.13 | 13.96 | 14.05 | 14.05 | +0.08 (+0.57%) | 592,347 |
| 18 Oct 2004 | USD | 13.85 | 13.97 | 13.85 | 13.97 | 13.97 | +0.14 (+1.01%) | 366,368 |
| 15 Oct 2004 | USD | 13.86 | 13.96 | 13.83 | 13.83 | 13.83 | -0.09 (-0.65%) | 405,635 |
| 14 Oct 2004 | USD | 14.24 | 14.3 | 13.87 | 13.92 | 13.92 | -0.38 (-2.66%) | 840,226 |
| 13 Oct 2004 | USD | 14 | 14.39 | 14 | 14.3 | 14.3 | +0.17 (+1.20%) | 471,274 |
| 12 Oct 2004 | USD | 13.81 | 14.15 | 13.74 | 14.13 | 14.13 | +0.27 (+1.95%) | 614,458 |
| 11 Oct 2004 | USD | 13.65 | 13.92 | 13.65 | 13.86 | 13.86 | +0.17 (+1.24%) | 490,399 |
| 8 Oct 2004 | USD | 14.05 | 14.09 | 13.62 | 13.69 | 13.69 | -0.41 (-2.91%) | 1,382,473 |
| 7 Oct 2004 | USD | 14.46 | 14.47 | 14.06 | 14.1 | 14.1 | -0.38 (-2.62%) | 677,767 |
| 6 Oct 2004 | USD | 14.53 | 14.54 | 14.39 | 14.48 | 14.48 | -0.03 (-0.21%) | 458,182 |
| 5 Oct 2004 | USD | 14.45 | 14.54 | 14.45 | 14.51 | 14.51 | +0.11 (+0.76%) | 713,900 |
| 4 Oct 2004 | USD | 14.499 | 14.51 | 14.4 | 14.4 | 14.4 | -0.05 (-0.35%) | 474,005 |
| 1 Oct 2004 | USD | 14.26 | 14.5478 | 14.26 | 14.45 | 14.45 | +0.22 (+1.55%) | 524,080 |
| 30 Sep 2004 | USD | 14.13 | 14.28 | 14.08 | 14.23 | 14.23 | +0.12 (+0.85%) | 616,640 |
| 29 Sep 2004 | USD | 14.08 | 14.28 | 13.98 | 14.11 | 14.11 | +0.03 (+0.21%) | 954,365 |
| 28 Sep 2004 | USD | 14.16 | 14.29 | 14.08 | 14.08 | 14.08 | -0.05 (-0.35%) | 436,796 |
| 27 Sep 2004 | USD | 14.3 | 14.4 | 14.09 | 14.13 | 14.13 | -0.22 (-1.53%) | 652,429 |
| 24 Sep 2004 | USD | 14.48 | 14.52 | 14.31 | 14.35 | 14.35 | -0.05 (-0.35%) | 413,833 |
| 23 Sep 2004 | USD | 14.49 | 14.55 | 14.3 | 14.4 | 14.4 | -0.04 (-0.28%) | 1,082,670 |
| 22 Sep 2004 | USD | 14.62 | 14.62 | 14.39 | 14.44 | 14.44 | -0.14 (-0.96%) | 551,916 |
| 21 Sep 2004 | USD | 14.51 | 14.65 | 14.45 | 14.58 | 14.58 | +0.08 (+0.55%) | 793,412 |
| 20 Sep 2004 | USD | 14.8 | 14.81 | 14.4 | 14.5 | 14.5 | -0.23 (-1.56%) | 367,841 |
| 17 Sep 2004 | USD | 14.55 | 14.76 | 14.52 | 14.73 | 14.73 | +0.2 (+1.38%) | 529,862 |
| 16 Sep 2004 | USD | 14.44 | 14.56 | 14.44 | 14.53 | 14.53 | +0.11 (+0.76%) | 367,937 |
| 15 Sep 2004 | USD | 14.45 | 14.5 | 14.25 | 14.42 | 14.42 | -0.1 (-0.69%) | 394,534 |
| 14 Sep 2004 | USD | 14.61 | 14.65 | 14.49 | 14.52 | 14.52 | -0.08 (-0.55%) | 621,976 |
| 13 Sep 2004 | USD | 14.71 | 14.83 | 14.52 | 14.6 | 14.6 | -0.06 (-0.41%) | 377,288 |
| 10 Sep 2004 | USD | 14.56 | 14.69 | 14.46 | 14.66 | 14.66 | +0.1 (+0.69%) | 477,940 |
| 9 Sep 2004 | USD | 14.86 | 14.89 | 14.54 | 14.56 | 14.56 | -0.27 (-1.82%) | 618,947 |
| 8 Sep 2004 | USD | 15.35 | 15.4 | 14.79 | 14.83 | 14.83 | -0.6 (-3.89%) | 1,371,074 |
