| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | USD | 11.52 | 11.83 | 11.45 | 11.7 | 11.7 | +0.13 (+1.12%) | 103,600 |
| 8 Dec 2004 | USD | 11.53 | 11.7 | 11.48 | 11.57 | 11.57 | +0.09 (+0.78%) | 100,935 |
| 7 Dec 2004 | USD | 12.1 | 12.1 | 11.43 | 11.48 | 11.48 | -0.47 (-3.93%) | 217,000 |
| 6 Dec 2004 | USD | 12.01 | 12.24 | 11.9 | 11.95 | 11.95 | +0.06 (+0.50%) | 413,706 |
| 3 Dec 2004 | USD | 11.55 | 11.97 | 11.55 | 11.89 | 11.89 | +0.36 (+3.12%) | 286,586 |
| 2 Dec 2004 | USD | 11.4 | 11.63 | 11.29 | 11.53 | 11.53 | +0.09 (+0.79%) | 123,592 |
| 1 Dec 2004 | USD | 11.4 | 11.59 | 11.35 | 11.44 | 11.44 | +0.04 (+0.35%) | 82,700 |
| 30 Nov 2004 | USD | 11.35 | 11.41 | 11.24 | 11.4 | 11.4 | 0.0 (0.0%) | 116,900 |
| 29 Nov 2004 | USD | 11.5 | 11.74 | 11.3 | 11.4 | 11.4 | -0.06 (-0.52%) | 223,700 |
| 26 Nov 2004 | USD | 11.66 | 11.77 | 11.41 | 11.46 | 11.46 | -0.16 (-1.38%) | 190,449 |
| 25 Nov 2004 | USD | 11.62 | 11.7 | 11.47 | 11.62 | 11.62 | +0.01 (+0.09%) | 185,711 |
| 24 Nov 2004 | USD | 11.9 | 11.96 | 11.6 | 11.61 | 11.61 | -0.26 (-2.19%) | 275,654 |
| 23 Nov 2004 | USD | 12.2 | 12.3 | 11.85 | 11.87 | 11.87 | -0.32 (-2.63%) | 286,386 |
| 22 Nov 2004 | USD | 12.15 | 12.35 | 12.05 | 12.19 | 12.19 | +0.14 (+1.16%) | 340,570 |
| 19 Nov 2004 | USD | 11.95 | 12.19 | 11.8 | 12.05 | 12.05 | +0.1 (+0.84%) | 384,727 |
| 18 Nov 2004 | USD | 11.71 | 11.98 | 11.6 | 11.95 | 11.95 | +0.29 (+2.49%) | 347,658 |
| 17 Nov 2004 | USD | 11.66 | 11.79 | 11.58 | 11.66 | 11.66 | -0.02 (-0.17%) | 227,347 |
| 16 Nov 2004 | USD | 11.8 | 11.85 | 11.6 | 11.68 | 11.68 | -0.14 (-1.18%) | 238,239 |
| 15 Nov 2004 | USD | 11.66 | 11.9 | 11.63 | 11.82 | 11.82 | +0.19 (+1.63%) | 252,972 |
| 12 Nov 2004 | USD | 11.61 | 11.78 | 11.51 | 11.63 | 11.63 | +0.12 (+1.04%) | 429,231 |
| 11 Nov 2004 | USD | 11.69 | 12.28 | 11.44 | 11.51 | 11.51 | -0.08 (-0.69%) | 1,156,015 |
| 10 Nov 2004 | USD | 10.96 | 11.67 | 10.8 | 11.59 | 11.59 | +0.74 (+6.82%) | 887,097 |
| 9 Nov 2004 | USD | 10.7 | 10.87 | 10.55 | 10.85 | 10.85 | +0.15 (+1.40%) | 188,200 |
| 8 Nov 2004 | USD | 10.55 | 10.81 | 10.54 | 10.7 | 10.7 | +0.05 (+0.47%) | 92,670 |
| 5 Nov 2004 | USD | 10.6 | 10.83 | 10.56 | 10.65 | 10.65 | +0.12 (+1.14%) | 130,866 |
| 4 Nov 2004 | USD | 10.8 | 10.98 | 10.51 | 10.53 | 10.53 | -0.37 (-3.39%) | 237,420 |
| 3 Nov 2004 | USD | 10.65 | 10.95 | 10.55 | 10.9 | 10.9 | +0.45 (+4.31%) | 343,948 |
| 2 Nov 2004 | USD | 10.63 | 10.69 | 10.44 | 10.45 | 10.45 | -0.16 (-1.51%) | 172,803 |
| 1 Nov 2004 | USD | 10.51 | 10.85 | 10.51 | 10.61 | 10.61 | -0.01 (-0.09%) | 149,165 |
| 29 Oct 2004 | USD | 10.61 | 10.99 | 10.42 | 10.62 | 10.62 | -0.26 (-2.39%) | 430,278 |
