| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | USD | 23.64 | 23.89 | 23.12 | 23.58 | 23.58 | +0.33 (+1.42%) | 609,704 |
| 12 Oct 2004 | USD | 23.9 | 23.9 | 22.9 | 23.25 | 23.25 | -0.91 (-3.77%) | 504,295 |
| 11 Oct 2004 | USD | 23.96 | 24.26 | 23.65 | 24.16 | 24.16 | +0.21 (+0.88%) | 242,566 |
| 8 Oct 2004 | USD | 24.81 | 25.15 | 23.7 | 23.95 | 23.95 | -0.86 (-3.47%) | 404,987 |
| 7 Oct 2004 | USD | 25.81 | 25.9 | 24.68 | 24.81 | 24.81 | -0.9 (-3.50%) | 601,013 |
| 6 Oct 2004 | USD | 26.19 | 26.19 | 25.5 | 25.71 | 25.71 | +0.38 (+1.50%) | 757,944 |
| 5 Oct 2004 | USD | 25.65 | 26 | 25.16 | 25.33 | 25.33 | -0.25 (-0.98%) | 657,151 |
| 4 Oct 2004 | USD | 24.97 | 26.1 | 24.9 | 25.58 | 25.58 | +0.67 (+2.69%) | 872,590 |
| 1 Oct 2004 | USD | 22.29 | 25.09 | 22.23 | 24.91 | 24.91 | +2.81 (+12.71%) | 1,769,036 |
| 30 Sep 2004 | USD | 21.9 | 22.15 | 21.87 | 22.1 | 22.1 | +0.24 (+1.10%) | 620,649 |
| 29 Sep 2004 | USD | 21.63 | 21.99 | 21.56 | 21.86 | 21.86 | +0.11 (+0.51%) | 533,167 |
| 28 Sep 2004 | USD | 21.92 | 22.05 | 21.52 | 21.75 | 21.75 | -0.16 (-0.73%) | 508,502 |
| 27 Sep 2004 | USD | 21.96 | 22.19 | 21.4 | 21.91 | 21.91 | -0.19 (-0.86%) | 454,327 |
| 24 Sep 2004 | USD | 23.55 | 23.67 | 21.44 | 22.1 | 22.1 | -1.73 (-7.26%) | 1,099,293 |
| 23 Sep 2004 | USD | 23.28 | 24.11 | 22.74 | 23.83 | 23.83 | +0.59 (+2.54%) | 245,342 |
| 22 Sep 2004 | USD | 23.92 | 24.05 | 23 | 23.24 | 23.24 | -0.76 (-3.17%) | 437,233 |
| 21 Sep 2004 | USD | 23.84 | 24.05 | 23.66 | 24 | 24 | +0.27 (+1.14%) | 400,884 |
| 20 Sep 2004 | USD | 22.8 | 23.75 | 22.7 | 23.73 | 23.73 | +0.73 (+3.17%) | 356,969 |
| 17 Sep 2004 | USD | 22.67 | 23.11 | 22.51 | 23 | 23 | +0.38 (+1.68%) | 701,147 |
| 16 Sep 2004 | USD | 21.92 | 22.75 | 21.92 | 22.62 | 22.62 | +0.715 (+3.26%) | 305,750 |
| 15 Sep 2004 | USD | 22.3 | 22.36 | 21.74 | 21.905 | 21.905 | -0.545 (-2.43%) | 390,606 |
| 14 Sep 2004 | USD | 22.33 | 22.64 | 22.24 | 22.45 | 22.45 | +0.01 (+0.04%) | 288,095 |
| 13 Sep 2004 | USD | 22 | 22.98 | 21.89 | 22.44 | 22.44 | +0.34 (+1.54%) | 541,955 |
| 10 Sep 2004 | USD | 21.93 | 22.36 | 21.48 | 22.1 | 22.1 | +0.22 (+1.01%) | 392,323 |
| 9 Sep 2004 | USD | 21.5 | 22.12 | 20.95 | 21.88 | 21.88 | +0.33 (+1.53%) | 506,754 |
| 8 Sep 2004 | USD | 21.01 | 21.79 | 21 | 21.55 | 21.55 | +0.5 (+2.38%) | 437,466 |
| 7 Sep 2004 | USD | 20.96 | 21.25 | 20.72 | 21.05 | 21.05 | +0.12 (+0.57%) | 98,206 |
| 6 Sep 2004 | USD | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 21.93 | 21.98 | 20.85 | 20.93 | 20.93 | -1.07 (-4.86%) | 554,255 |
| 2 Sep 2004 | USD | 21 | 22.11 | 20.93 | 22 | 22 | +0.71 (+3.33%) | 926,844 |
