| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | USD | 13.88 | 13.93 | 13.8 | 13.92 | 13.92 | +0.06 (+0.43%) | 45,800 |
| 2 Dec 2004 | USD | 13.86 | 13.93 | 13.81 | 13.86 | 13.86 | -0.01 (-0.07%) | 29,300 |
| 1 Dec 2004 | USD | 13.98 | 13.98 | 13.84 | 13.87 | 13.87 | -0.02 (-0.14%) | 27,000 |
| 30 Nov 2004 | USD | 13.95 | 13.95 | 13.84 | 13.89 | 13.89 | -0.07 (-0.50%) | 25,100 |
| 29 Nov 2004 | USD | 14.09 | 14.09 | 13.96 | 13.96 | 13.96 | -0.1 (-0.71%) | 20,100 |
| 26 Nov 2004 | USD | 14.07 | 14.07 | 14.01 | 14.06 | 14.06 | -0.03 (-0.21%) | 11,100 |
| 25 Nov 2004 | USD | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 14.05 | 14.1 | 14.03 | 14.09 | 14.09 | +0.06 (+0.43%) | 28,500 |
| 23 Nov 2004 | USD | 14 | 14.04 | 13.95 | 14.03 | 14.03 | +0.02 (+0.14%) | 22,000 |
| 22 Nov 2004 | USD | 14 | 14.07 | 14 | 14.01 | 14.01 | +0.01 (+0.07%) | 12,800 |
| 19 Nov 2004 | USD | 13.98 | 14.01 | 13.94 | 14 | 14 | -0.03 (-0.21%) | 17,300 |
| 18 Nov 2004 | USD | 13.99 | 14.04 | 13.91 | 14.03 | 14.03 | -0.03 (-0.21%) | 19,300 |
| 17 Nov 2004 | USD | 14.01 | 14.06 | 14 | 14.06 | 14.06 | +0.03 (+0.21%) | 15,100 |
| 16 Nov 2004 | USD | 14.08 | 14.08 | 13.9 | 14.03 | 14.03 | +0.02 (+0.14%) | 37,800 |
| 15 Nov 2004 | USD | 14 | 14.04 | 13.96 | 14.01 | 14.01 | +0.03 (+0.21%) | 14,700 |
| 12 Nov 2004 | USD | 13.95 | 14.08 | 13.95 | 13.98 | 13.98 | +0.07 (+0.50%) | 24,000 |
| 11 Nov 2004 | USD | 13.95 | 13.96 | 13.86 | 13.91 | 13.91 | +0.01 (+0.07%) | 16,100 |
| 10 Nov 2004 | USD | 13.74 | 13.9 | 13.74 | 13.9 | 13.9 | +0.06 (+0.43%) | 15,900 |
| 9 Nov 2004 | USD | 13.8 | 13.88 | 13.8 | 13.84 | 13.84 | +0.03 (+0.22%) | 7,500 |
| 8 Nov 2004 | USD | 13.95 | 14.04 | 13.65 | 13.81 | 13.81 | -0.15 (-1.07%) | 41,700 |
| 5 Nov 2004 | USD | 14.1 | 14.1 | 13.92 | 13.96 | 13.96 | -0.18 (-1.27%) | 17,200 |
| 4 Nov 2004 | USD | 14.06 | 14.14 | 14.06 | 14.14 | 14.14 | +0.03 (+0.21%) | 9,700 |
| 3 Nov 2004 | USD | 14.14 | 14.14 | 14.06 | 14.11 | 14.11 | -0.03 (-0.21%) | 12,300 |
| 2 Nov 2004 | USD | 14.1 | 14.14 | 14.09 | 14.14 | 14.14 | +0.07 (+0.50%) | 13,800 |
| 1 Nov 2004 | USD | 14.04 | 14.1 | 14.01 | 14.07 | 14.07 | +0.08 (+0.57%) | 33,400 |
| 29 Oct 2004 | USD | 14.1 | 14.1 | 13.97 | 13.99 | 13.99 | -0.1 (-0.71%) | 69,800 |
| 28 Oct 2004 | USD | 14.04 | 14.09 | 14.03 | 14.09 | 14.09 | -0.01 (-0.07%) | 10,600 |
| 27 Oct 2004 | USD | 14.09 | 14.1 | 14.03 | 14.1 | 14.1 | +0.02 (+0.14%) | 20,200 |
| 26 Oct 2004 | USD | 14.13 | 14.13 | 14.04 | 14.08 | 14.08 | -0.04 (-0.28%) | 12,300 |
| 25 Oct 2004 | USD | 14.1 | 14.2 | 14.1 | 14.12 | 14.12 | +0.079 (+0.56%) | 11,100 |
