| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2004 | USD | 10.9 | 11.15 | 10.85 | 11.04 | 11.04 | +0.08 (+0.73%) | 2,726,069 |
| 23 Nov 2004 | USD | 11.3 | 11.3 | 10.83 | 10.96 | 10.96 | -0.3 (-2.66%) | 7,822,264 |
| 22 Nov 2004 | USD | 11.4 | 11.63 | 11.22 | 11.26 | 11.26 | -0.37 (-3.18%) | 2,880,200 |
| 19 Nov 2004 | USD | 11.69 | 11.69 | 11.52 | 11.63 | 11.63 | -0.06 (-0.51%) | 1,284,852 |
| 18 Nov 2004 | USD | 11.5 | 11.81 | 11.42 | 11.69 | 11.69 | +0.11 (+0.95%) | 2,503,993 |
| 17 Nov 2004 | USD | 11.7 | 11.9 | 11.4 | 11.58 | 11.58 | -0.28 (-2.36%) | 2,280,754 |
| 16 Nov 2004 | USD | 11.98 | 12 | 11.7 | 11.86 | 11.86 | -0.08 (-0.67%) | 1,592,755 |
| 15 Nov 2004 | USD | 11.87 | 11.96 | 11.69 | 11.94 | 11.94 | +0.25 (+2.14%) | 2,272,143 |
| 12 Nov 2004 | USD | 11.45 | 11.73 | 11.42 | 11.69 | 11.69 | +0.21 (+1.83%) | 1,924,133 |
| 11 Nov 2004 | USD | 11.42 | 11.94 | 11.42 | 11.48 | 11.48 | +0.13 (+1.15%) | 3,148,874 |
| 10 Nov 2004 | USD | 11.23 | 11.59 | 10.81 | 11.35 | 11.35 | +0.15 (+1.34%) | 4,081,245 |
| 9 Nov 2004 | USD | 11.17 | 11.33 | 11.13 | 11.2 | 11.2 | -0.1 (-0.88%) | 955,500 |
| 8 Nov 2004 | USD | 11.1 | 11.31 | 11.07 | 11.3 | 11.3 | +0.1 (+0.89%) | 1,731,391 |
| 5 Nov 2004 | USD | 11.25 | 11.3 | 11.06 | 11.2 | 11.2 | -0.11 (-0.97%) | 675,985 |
| 4 Nov 2004 | USD | 11.15 | 11.35 | 10.99 | 11.31 | 11.31 | +0.03 (+0.27%) | 2,598,664 |
| 3 Nov 2004 | USD | 11.14 | 11.4 | 10.51 | 11.28 | 11.28 | +0.11 (+0.98%) | 7,147,475 |
| 2 Nov 2004 | USD | 11.81 | 11.94 | 10.9 | 11.17 | 11.17 | -0.66 (-5.58%) | 7,653,323 |
| 1 Nov 2004 | USD | 11.84 | 12.02 | 11.73 | 11.83 | 11.83 | 0.0 (0.0%) | 1,276,244 |
| 29 Oct 2004 | USD | 11.5 | 12.14 | 11.4 | 11.83 | 11.83 | -0.01 (-0.08%) | 3,431,998 |
| 28 Oct 2004 | USD | 12.1 | 12.2 | 11.65 | 11.84 | 11.84 | -0.12 (-1.00%) | 8,048,300 |
| 27 Oct 2004 | USD | 13.28 | 13.28 | 11.95 | 11.96 | 11.96 | -1.32 (-9.94%) | 21,700,061 |
| 26 Oct 2004 | USD | 13 | 13.31 | 13 | 13.28 | 13.28 | +0.18 (+1.37%) | 4,298,285 |
| 25 Oct 2004 | USD | 12.77 | 13.4 | 12.77 | 13.1 | 13.1 | +0.33 (+2.58%) | 12,224,235 |
| 22 Oct 2004 | USD | 12.5 | 12.86 | 12.41 | 12.77 | 12.77 | +0.27 (+2.16%) | 8,994,853 |
| 21 Oct 2004 | USD | 11.68 | 12.6 | 11.62 | 12.5 | 12.5 | +0.82 (+7.02%) | 6,733,145 |
| 20 Oct 2004 | USD | 11.25 | 11.72 | 11.23 | 11.68 | 11.68 | +0.18 (+1.57%) | 5,201,833 |
| 19 Oct 2004 | USD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 18 Oct 2004 | USD | 11.25 | 11.57 | 11.14 | 11.5 | 11.5 | +0.25 (+2.22%) | 3,317,792 |
| 15 Oct 2004 | USD | 11.2 | 11.45 | 11.14 | 11.25 | 11.25 | +0.19 (+1.72%) | 3,267,871 |
| 14 Oct 2004 | USD | 11.61 | 11.85 | 11 | 11.06 | 11.06 | -0.66 (-5.63%) | 2,388,601 |
