| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2004 | USD | 18.09 | 18.27 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 70,225 |
| 18 Oct 2004 | USD | 18.09 | 18.43 | 17.85 | 17.9 | 17.9 | -0.3 (-1.65%) | 101,101 |
| 15 Oct 2004 | USD | 18.09 | 18.5 | 17.95 | 18.2 | 18.2 | +0.25 (+1.39%) | 164,292 |
| 14 Oct 2004 | USD | 18.27 | 18.37 | 17.79 | 17.95 | 17.95 | -0.27 (-1.48%) | 175,256 |
| 13 Oct 2004 | USD | 19.08 | 19.09 | 18.22 | 18.22 | 18.22 | -0.74 (-3.90%) | 162,536 |
| 12 Oct 2004 | USD | 19.23 | 19.24 | 18.86 | 18.96 | 18.96 | -0.21 (-1.10%) | 127,814 |
| 11 Oct 2004 | USD | 19.51 | 19.66 | 19.01 | 19.17 | 19.17 | -0.38 (-1.94%) | 199,734 |
| 8 Oct 2004 | USD | 20.09 | 20.1 | 19.5 | 19.55 | 19.55 | -0.6 (-2.98%) | 128,035 |
| 7 Oct 2004 | USD | 20.49 | 20.49 | 20.07 | 20.15 | 20.15 | -0.48 (-2.33%) | 46,460 |
| 6 Oct 2004 | USD | 20.34 | 20.63 | 20.16 | 20.63 | 20.63 | +0.23 (+1.13%) | 51,498 |
| 5 Oct 2004 | USD | 21.12 | 21.12 | 20.37 | 20.4 | 20.4 | -0.71 (-3.36%) | 71,594 |
| 4 Oct 2004 | USD | 20.39 | 21.14 | 20.39 | 21.11 | 21.11 | +0.69 (+3.38%) | 95,163 |
| 1 Oct 2004 | USD | 20.17 | 20.71 | 20.07 | 20.42 | 20.42 | +0.32 (+1.59%) | 107,733 |
| 30 Sep 2004 | USD | 20.11 | 20.24 | 19.89 | 20.1 | 20.1 | -0.14 (-0.69%) | 107,877 |
| 29 Sep 2004 | USD | 20.04 | 20.33 | 19.64 | 20.24 | 20.24 | +0.31 (+1.56%) | 162,667 |
| 28 Sep 2004 | USD | 20.07 | 20.16 | 19.57 | 19.93 | 19.93 | -0.16 (-0.80%) | 112,110 |
| 27 Sep 2004 | USD | 21.08 | 21.11 | 19.87 | 20.09 | 20.09 | -1.11 (-5.24%) | 381,715 |
| 24 Sep 2004 | USD | 20.84 | 21.4 | 20.75 | 21.2 | 21.2 | +0.45 (+2.17%) | 189,383 |
| 23 Sep 2004 | USD | 20.65 | 20.85 | 20.57 | 20.75 | 20.75 | +0.02 (+0.10%) | 130,913 |
| 22 Sep 2004 | USD | 21.22 | 21.22 | 20.66 | 20.73 | 20.73 | -0.62 (-2.90%) | 80,416 |
| 21 Sep 2004 | USD | 21.27 | 21.48 | 21.1 | 21.35 | 21.35 | +0.2 (+0.95%) | 96,136 |
| 20 Sep 2004 | USD | 21.37 | 21.57 | 21 | 21.15 | 21.15 | -0.34 (-1.58%) | 148,003 |
| 17 Sep 2004 | USD | 21.73 | 21.85 | 21 | 21.49 | 21.49 | +0.26 (+1.22%) | 161,710 |
| 16 Sep 2004 | USD | 21.245 | 21.58 | 20.95 | 21.23 | 21.23 | +0.24 (+1.14%) | 65,485 |
| 15 Sep 2004 | USD | 21.45 | 21.45 | 20.8 | 20.99 | 20.99 | -0.37 (-1.73%) | 168,840 |
| 14 Sep 2004 | USD | 21.98 | 22.03 | 20.95 | 21.36 | 21.36 | -0.66 (-3.00%) | 192,888 |
| 13 Sep 2004 | USD | 20.8 | 22.19 | 20.7 | 22.02 | 22.02 | +1.19 (+5.71%) | 307,456 |
| 10 Sep 2004 | USD | 20.55 | 20.99 | 20.25 | 20.83 | 20.83 | +0.13 (+0.63%) | 72,988 |
| 9 Sep 2004 | USD | 20.51 | 20.87 | 20.5 | 20.7 | 20.7 | +0.36 (+1.77%) | 171,877 |
| 8 Sep 2004 | USD | 20.7 | 20.83 | 20.26 | 20.34 | 20.34 | -0.43 (-2.07%) | 240,734 |
