| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | USD | 6,390 | 6,440 | 6,360 | 6,420 | 6,420 | +60 (+0.94%) | 82,600 |
| 24 Dec 2004 | USD | 6,330 | 6,370 | 6,330 | 6,360 | 6,360 | +80 (+1.27%) | 92,200 |
| 23 Dec 2004 | USD | 6,280 | 6,280 | 6,280 | 6,280 | 6,280 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | USD | 6,150 | 6,280 | 6,120 | 6,280 | 6,280 | +190 (+3.12%) | 114,600 |
| 21 Dec 2004 | USD | 6,050 | 6,150 | 6,020 | 6,090 | 6,090 | +90 (+1.50%) | 67,250 |
| 20 Dec 2004 | USD | 6,020 | 6,050 | 5,970 | 6,000 | 6,000 | -60 (-0.99%) | 53,350 |
| 17 Dec 2004 | USD | 6,000 | 6,110 | 6,000 | 6,060 | 6,060 | +60 (+1%) | 42,800 |
| 16 Dec 2004 | USD | 5,980 | 6,020 | 5,900 | 6,000 | 6,000 | +10 (+0.17%) | 33,300 |
| 15 Dec 2004 | USD | 6,050 | 6,050 | 5,990 | 5,990 | 5,990 | +40 (+0.67%) | 20,550 |
| 14 Dec 2004 | USD | 5,930 | 5,970 | 5,840 | 5,950 | 5,950 | +10 (+0.17%) | 52,200 |
| 13 Dec 2004 | USD | 6,080 | 6,080 | 5,940 | 5,940 | 5,940 | +10 (+0.17%) | 48,050 |
| 10 Dec 2004 | USD | 6,100 | 6,100 | 5,900 | 5,930 | 5,930 | -70 (-1.17%) | 131,550 |
| 9 Dec 2004 | USD | 5,820 | 6,010 | 5,820 | 6,000 | 6,000 | +190 (+3.27%) | 101,300 |
| 8 Dec 2004 | USD | 5,900 | 5,910 | 5,800 | 5,810 | 5,810 | -110 (-1.86%) | 54,450 |
| 7 Dec 2004 | USD | 5,910 | 6,010 | 5,900 | 5,920 | 5,920 | -90 (-1.50%) | 68,500 |
| 6 Dec 2004 | USD | 5,990 | 6,050 | 5,930 | 6,010 | 6,010 | +40 (+0.67%) | 95,900 |
| 3 Dec 2004 | USD | 6,100 | 6,100 | 5,940 | 5,970 | 5,970 | -150 (-2.45%) | 163,250 |
| 2 Dec 2004 | USD | 6,200 | 6,200 | 6,080 | 6,120 | 6,120 | +20 (+0.33%) | 56,800 |
| 1 Dec 2004 | USD | 6,140 | 6,140 | 6,070 | 6,100 | 6,100 | -30 (-0.49%) | 40,700 |
| 30 Nov 2004 | USD | 6,250 | 6,250 | 6,110 | 6,130 | 6,130 | -90 (-1.45%) | 81,850 |
| 29 Nov 2004 | USD | 6,180 | 6,230 | 6,150 | 6,220 | 6,220 | +60 (+0.97%) | 29,250 |
| 26 Nov 2004 | USD | 6,260 | 6,260 | 6,150 | 6,160 | 6,160 | -90 (-1.44%) | 60,450 |
| 25 Nov 2004 | USD | 6,250 | 6,330 | 6,180 | 6,250 | 6,250 | +20 (+0.32%) | 80,650 |
| 24 Nov 2004 | USD | 6,190 | 6,270 | 6,130 | 6,230 | 6,230 | +80 (+1.30%) | 122,550 |
| 23 Nov 2004 | USD | 6,150 | 6,150 | 6,150 | 6,150 | 6,150 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | USD | 6,200 | 6,200 | 6,140 | 6,150 | 6,150 | -60 (-0.97%) | 31,750 |
| 19 Nov 2004 | USD | 6,220 | 6,260 | 6,170 | 6,210 | 6,210 | -10 (-0.16%) | 30,550 |
| 18 Nov 2004 | USD | 6,280 | 6,330 | 6,190 | 6,220 | 6,220 | -90 (-1.43%) | 81,850 |
| 17 Nov 2004 | USD | 6,380 | 6,380 | 6,310 | 6,310 | 6,310 | -70 (-1.10%) | 46,950 |
| 16 Nov 2004 | USD | 6,450 | 6,450 | 6,350 | 6,380 | 6,380 | +20 (+0.31%) | 77,150 |
