| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | USD | 17.82 | 17.93 | 17.81 | 17.86 | 17.86 | +0.24 (+1.36%) | 77,100 |
| 2 Dec 2004 | USD | 17.41 | 17.8 | 17.41 | 17.62 | 17.62 | +0.32 (+1.85%) | 79,400 |
| 1 Dec 2004 | USD | 17.2 | 17.35 | 17.12 | 17.3 | 17.3 | -0.06 (-0.35%) | 141,100 |
| 30 Nov 2004 | USD | 17.4 | 17.49 | 17.3 | 17.36 | 17.36 | +0.1 (+0.58%) | 45,100 |
| 29 Nov 2004 | USD | 17.25 | 17.34 | 17.22 | 17.26 | 17.26 | -0.16 (-0.92%) | 185,200 |
| 26 Nov 2004 | USD | 17.15 | 17.47 | 17.14 | 17.42 | 17.42 | +0.12 (+0.69%) | 53,200 |
| 25 Nov 2004 | USD | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 17.36 | 17.37 | 17.19 | 17.3 | 17.3 | -0.23 (-1.31%) | 65,000 |
| 23 Nov 2004 | USD | 17.49 | 17.55 | 17.39 | 17.53 | 17.53 | -0.07 (-0.40%) | 44,800 |
| 22 Nov 2004 | USD | 17.37 | 17.6 | 17.37 | 17.6 | 17.6 | +0.13 (+0.74%) | 99,300 |
| 19 Nov 2004 | USD | 17.5 | 17.7 | 17.42 | 17.47 | 17.47 | -0.16 (-0.91%) | 74,200 |
| 18 Nov 2004 | USD | 17.55 | 17.8 | 17.55 | 17.63 | 17.63 | -0.06 (-0.34%) | 110,200 |
| 17 Nov 2004 | USD | 17.5 | 17.77 | 17.5 | 17.69 | 17.69 | +0.53 (+3.09%) | 123,300 |
| 16 Nov 2004 | USD | 17.2 | 17.3 | 17.15 | 17.16 | 17.16 | -0.09 (-0.52%) | 55,700 |
| 15 Nov 2004 | USD | 17.2 | 17.31 | 17.15 | 17.25 | 17.25 | +0.17 (+1.00%) | 50,000 |
| 12 Nov 2004 | USD | 16.82 | 17.09 | 16.79 | 17.08 | 17.08 | +0.36 (+2.15%) | 97,600 |
| 11 Nov 2004 | USD | 16.5 | 16.74 | 16.48 | 16.72 | 16.72 | +0.1 (+0.60%) | 202,800 |
| 10 Nov 2004 | USD | 17 | 17.01 | 16.62 | 16.62 | 16.62 | -0.64 (-3.71%) | 345,600 |
| 9 Nov 2004 | USD | 17.15 | 17.36 | 17.14 | 17.26 | 17.26 | -0.26 (-1.48%) | 121,600 |
| 8 Nov 2004 | USD | 17.39 | 17.54 | 17.39 | 17.52 | 17.52 | -0.5 (-2.77%) | 130,400 |
| 5 Nov 2004 | USD | 17.92 | 18.07 | 17.8 | 18.02 | 18.02 | -0.11 (-0.61%) | 123,400 |
| 4 Nov 2004 | USD | 17.9 | 18.15 | 17.85 | 18.13 | 18.13 | +0.19 (+1.06%) | 79,800 |
| 3 Nov 2004 | USD | 17.8 | 18.08 | 17.8 | 17.94 | 17.94 | +0.05 (+0.28%) | 31,400 |
| 2 Nov 2004 | USD | 17.38 | 17.98 | 17.38 | 17.89 | 17.89 | +0.51 (+2.93%) | 80,600 |
| 1 Nov 2004 | USD | 17.55 | 17.56 | 17.26 | 17.38 | 17.38 | -0.27 (-1.53%) | 31,100 |
| 29 Oct 2004 | USD | 17.55 | 17.75 | 17.55 | 17.65 | 17.65 | +0.37 (+2.14%) | 48,700 |
| 28 Oct 2004 | USD | 17.2 | 17.4298 | 17.19 | 17.28 | 17.28 | -0.05 (-0.29%) | 21,800 |
| 27 Oct 2004 | USD | 17.11 | 17.36 | 17.09 | 17.33 | 17.33 | +0.22 (+1.29%) | 33,700 |
| 26 Oct 2004 | USD | 17.08 | 17.15 | 16.97 | 17.11 | 17.11 | -0.31 (-1.78%) | 69,100 |
| 25 Oct 2004 | USD | 17.43 | 17.58 | 17.4 | 17.42 | 17.42 | -0.11 (-0.63%) | 40,500 |
