| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | USD | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 15.5 | 15.67 | 15.47 | 15.63 | 15.63 | +0.06 (+0.39%) | 458,100 |
| 23 Nov 2004 | USD | 15.4 | 15.64 | 15.2 | 15.57 | 15.57 | +0.05 (+0.32%) | 1,020,400 |
| 22 Nov 2004 | USD | 15.02 | 15.59 | 14.95 | 15.52 | 15.52 | +0.32 (+2.11%) | 582,900 |
| 19 Nov 2004 | USD | 15.79 | 15.84 | 15.11 | 15.2 | 15.2 | -0.81 (-5.06%) | 685,400 |
| 18 Nov 2004 | USD | 15.71 | 16.09 | 15.21 | 16.01 | 16.01 | +0.12 (+0.76%) | 808,700 |
| 17 Nov 2004 | USD | 15.59 | 15.99 | 15.47 | 15.89 | 15.89 | +0.59 (+3.86%) | 840,600 |
| 16 Nov 2004 | USD | 14.96 | 15.65 | 14.95 | 15.3 | 15.3 | +0.25 (+1.66%) | 919,500 |
| 15 Nov 2004 | USD | 14.27 | 15.08 | 14.27 | 15.05 | 15.05 | +0.67 (+4.66%) | 667,000 |
| 12 Nov 2004 | USD | 14.11 | 14.48 | 13.99 | 14.38 | 14.38 | +0.17 (+1.20%) | 407,900 |
| 11 Nov 2004 | USD | 13.95 | 14.31 | 13.9 | 14.21 | 14.21 | +0.27 (+1.94%) | 230,700 |
| 10 Nov 2004 | USD | 14 | 14.13 | 13.8 | 13.94 | 13.94 | -0.18 (-1.27%) | 564,600 |
| 9 Nov 2004 | USD | 14.12 | 14.25 | 13.98 | 14.12 | 14.12 | -0.11 (-0.77%) | 528,400 |
| 8 Nov 2004 | USD | 14.5 | 14.56 | 14.11 | 14.23 | 14.23 | -0.39 (-2.67%) | 736,000 |
| 5 Nov 2004 | USD | 14.35 | 14.67 | 14.04 | 14.62 | 14.62 | +0.3 (+2.09%) | 764,200 |
| 4 Nov 2004 | USD | 14 | 14.32 | 13.42 | 14.32 | 14.32 | -0.13 (-0.90%) | 1,465,300 |
| 3 Nov 2004 | USD | 15.32 | 15.36 | 14.25 | 14.45 | 14.45 | -0.28 (-1.90%) | 737,800 |
| 2 Nov 2004 | USD | 14.88 | 15.24 | 14.62 | 14.73 | 14.73 | -0.35 (-2.32%) | 571,900 |
| 1 Nov 2004 | USD | 14.89 | 15.09 | 14.64 | 15.08 | 15.08 | +0.2 (+1.34%) | 505,200 |
| 29 Oct 2004 | USD | 14.29 | 15 | 14.28 | 14.88 | 14.88 | +0.48 (+3.33%) | 956,700 |
| 28 Oct 2004 | USD | 14.35 | 14.54 | 14.16 | 14.4 | 14.4 | +0.1 (+0.70%) | 356,000 |
| 27 Oct 2004 | USD | 13.57 | 14.31 | 13.5 | 14.3 | 14.3 | +0.62 (+4.53%) | 656,000 |
| 26 Oct 2004 | USD | 13.6 | 13.97 | 13.45 | 13.68 | 13.68 | -0.27 (-1.94%) | 427,400 |
| 25 Oct 2004 | USD | 13.8 | 14.24 | 13.61 | 13.95 | 13.95 | +0.2 (+1.45%) | 543,500 |
| 22 Oct 2004 | USD | 14.52 | 14.59 | 13.75 | 13.75 | 13.75 | -0.69 (-4.78%) | 495,000 |
| 21 Oct 2004 | USD | 14.04 | 14.5 | 13.82 | 14.44 | 14.44 | +0.54 (+3.88%) | 815,700 |
| 20 Oct 2004 | USD | 13.71 | 14.09 | 13.5 | 13.9 | 13.9 | +0.03 (+0.22%) | 834,100 |
| 19 Oct 2004 | USD | 14.04 | 14.36 | 13.78 | 13.87 | 13.87 | +0.04 (+0.29%) | 460,300 |
| 18 Oct 2004 | USD | 13.48 | 14 | 13.36 | 13.83 | 13.83 | +0.35 (+2.60%) | 381,600 |
| 15 Oct 2004 | USD | 13.63 | 13.74 | 13.35 | 13.48 | 13.48 | -0.26 (-1.89%) | 653,000 |
