| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | USD | 23.25 | 24.31 | 23.25 | 24.24 | 2.3232 | +1.49 (+6.55%) | 333,500 |
| 9 Dec 2004 | USD | 22.3 | 23.06 | 21.5 | 22.75 | 2.1804 | +0.25 (+1.11%) | 346,300 |
| 8 Dec 2004 | USD | 22.5 | 22.84 | 21.15 | 22.5 | 2.1565 | -1.01 (-4.30%) | 511,500 |
| 7 Dec 2004 | USD | 24.69 | 24.69 | 23.4 | 23.51 | 2.2533 | -1.38 (-5.54%) | 228,400 |
| 6 Dec 2004 | USD | 24.74 | 25.3 | 24.56 | 24.89 | 2.3855 | +0.4 (+1.63%) | 120,900 |
| 3 Dec 2004 | USD | 23.64 | 24.62 | 23.64 | 24.49 | 2.3472 | +1.05 (+4.48%) | 105,100 |
| 2 Dec 2004 | USD | 23.39 | 23.55 | 23.32 | 23.44 | 2.2466 | +0.08 (+0.34%) | 140,100 |
| 1 Dec 2004 | USD | 23.43 | 23.61 | 23.33 | 23.36 | 2.2389 | +0.22 (+0.95%) | 139,600 |
| 30 Nov 2004 | USD | 23.14 | 23.19 | 23.06 | 23.14 | 2.2178 | +0.24 (+1.05%) | 249,800 |
| 29 Nov 2004 | USD | 23.19 | 23.19 | 22.75 | 22.9 | 2.1948 | -0.5 (-2.14%) | 51,100 |
| 26 Nov 2004 | USD | 23.1 | 23.52 | 23.1 | 23.4 | 2.2427 | +0.47 (+2.05%) | 84,400 |
| 25 Nov 2004 | USD | 22.93 | 22.93 | 22.93 | 22.93 | 2.1977 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 23.04 | 23.26 | 22.93 | 22.93 | 2.1977 | -0.2 (-0.86%) | 80,800 |
| 23 Nov 2004 | USD | 23.29 | 23.29 | 22.93 | 23.13 | 2.2169 | -0.27 (-1.15%) | 111,700 |
| 22 Nov 2004 | USD | 22.67 | 23.4 | 22.67 | 23.4 | 2.2427 | +1.25 (+5.64%) | 151,000 |
| 19 Nov 2004 | USD | 22.2 | 22.24 | 21.76 | 22.15 | 2.1229 | -0.16 (-0.72%) | 73,500 |
| 18 Nov 2004 | USD | 22.66 | 22.66 | 22.15 | 22.31 | 2.1383 | -0.35 (-1.54%) | 116,700 |
| 17 Nov 2004 | USD | 22.9 | 23.05 | 22.66 | 22.66 | 2.1718 | +0.32 (+1.43%) | 96,500 |
| 16 Nov 2004 | USD | 22.4 | 22.66 | 22.11 | 22.34 | 2.1411 | -0.33 (-1.46%) | 73,600 |
| 15 Nov 2004 | USD | 22.53 | 22.7 | 22.45 | 22.67 | 2.1728 | +0.24 (+1.07%) | 49,500 |
| 12 Nov 2004 | USD | 21.91 | 22.52 | 21.89 | 22.43 | 2.1498 | +0.62 (+2.84%) | 58,600 |
| 11 Nov 2004 | USD | 21.65 | 21.98 | 21.65 | 21.81 | 2.0903 | +0.23 (+1.07%) | 60,100 |
| 10 Nov 2004 | USD | 21.95 | 22 | 21.58 | 21.58 | 2.0683 | -0.26 (-1.19%) | 67,600 |
| 9 Nov 2004 | USD | 21.85 | 21.92 | 21.55 | 21.84 | 2.0932 | +0.05 (+0.23%) | 118,600 |
| 8 Nov 2004 | USD | 22 | 22 | 21.3 | 21.79 | 2.0884 | -0.77 (-3.41%) | 280,400 |
| 5 Nov 2004 | USD | 23.1 | 23.1 | 22.48 | 22.56 | 2.1622 | -0.89 (-3.80%) | 136,300 |
| 4 Nov 2004 | USD | 23.16 | 23.53 | 22.96 | 23.45 | 2.2475 | +0.27 (+1.16%) | 87,000 |
| 3 Nov 2004 | USD | 23.06 | 23.36 | 23 | 23.18 | 2.2217 | +0.51 (+2.25%) | 380,300 |
| 2 Nov 2004 | USD | 23 | 23 | 22.67 | 22.67 | 2.1728 | -0.45 (-1.95%) | 41,700 |
| 1 Nov 2004 | USD | 22.95 | 23.12 | 22.8 | 23.12 | 2.2159 | 0.0 (0.0%) | 49,000 |
