| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | USD | 17.45 | 17.8 | 17.32 | 17.55 | 17.55 | +0.1 (+0.57%) | 193,400 |
| 18 Nov 2004 | USD | 17.5 | 17.58 | 17.14 | 17.45 | 17.45 | -0.05 (-0.29%) | 305,600 |
| 17 Nov 2004 | USD | 17.5 | 18.12 | 17.4 | 17.5 | 17.5 | +0.1 (+0.57%) | 256,100 |
| 16 Nov 2004 | USD | 17.7 | 17.8 | 17.4 | 17.4 | 17.4 | -0.25 (-1.42%) | 93,100 |
| 15 Nov 2004 | USD | 17.98 | 17.98 | 17.56 | 17.65 | 17.65 | -0.33 (-1.84%) | 119,400 |
| 12 Nov 2004 | USD | 17.45 | 17.98 | 17.35 | 17.98 | 17.98 | +0.25 (+1.41%) | 116,800 |
| 11 Nov 2004 | USD | 16.8 | 17.74 | 16.8 | 17.73 | 17.73 | +0.86 (+5.10%) | 487,200 |
| 10 Nov 2004 | USD | 16.75 | 17.1 | 16.7 | 16.87 | 16.87 | +0.22 (+1.32%) | 118,800 |
| 9 Nov 2004 | USD | 16.72 | 16.93 | 16.64 | 16.65 | 16.65 | -0.16 (-0.95%) | 150,100 |
| 8 Nov 2004 | USD | 17.05 | 17.06 | 16.72 | 16.81 | 16.81 | -0.19 (-1.12%) | 122,000 |
| 5 Nov 2004 | USD | 16.84 | 17.05 | 16.81 | 17 | 17 | +0.32 (+1.92%) | 623,400 |
| 4 Nov 2004 | USD | 16.93 | 17.05 | 16.55 | 16.68 | 16.68 | -0.2 (-1.18%) | 247,200 |
| 3 Nov 2004 | USD | 17.15 | 17.35 | 16.65 | 16.88 | 16.88 | -0.02 (-0.12%) | 325,000 |
| 2 Nov 2004 | USD | 16.8 | 17.03 | 16.8 | 16.9 | 16.9 | +0.1 (+0.60%) | 139,200 |
| 1 Nov 2004 | USD | 16.45 | 16.99 | 16.16 | 16.8 | 16.8 | +0.4 (+2.44%) | 332,800 |
| 29 Oct 2004 | USD | 15.96 | 16.4 | 15.94 | 16.4 | 16.4 | +0.47 (+2.95%) | 545,700 |
| 28 Oct 2004 | USD | 15.98 | 15.99 | 15.78 | 15.93 | 15.93 | -0.01 (-0.06%) | 172,300 |
| 27 Oct 2004 | USD | 15.92 | 15.98 | 15.75 | 15.94 | 15.94 | +0.06 (+0.38%) | 301,800 |
| 26 Oct 2004 | USD | 15.94 | 15.95 | 15.63 | 15.88 | 15.88 | -0.05 (-0.31%) | 289,500 |
| 25 Oct 2004 | USD | 15.95 | 15.95 | 15.72 | 15.93 | 15.93 | +0.08 (+0.50%) | 131,900 |
| 22 Oct 2004 | USD | 15.71 | 16 | 15.6 | 15.85 | 15.85 | +0.07 (+0.44%) | 296,500 |
| 21 Oct 2004 | USD | 15.55 | 15.91 | 15.51 | 15.78 | 15.78 | +0.17 (+1.09%) | 124,400 |
| 20 Oct 2004 | USD | 15.69 | 15.7 | 15.42 | 15.61 | 15.61 | +0.02 (+0.13%) | 389,700 |
| 19 Oct 2004 | USD | 16 | 16.6 | 15.5 | 15.59 | 15.59 | -0.31 (-1.95%) | 682,700 |
| 18 Oct 2004 | USD | 16 | 16.26 | 15.9 | 15.9 | 15.9 | -0.08 (-0.50%) | 389,800 |
| 15 Oct 2004 | USD | 15.89 | 16.19 | 15.89 | 15.98 | 15.98 | +0.09 (+0.57%) | 285,700 |
| 14 Oct 2004 | USD | 16 | 16.09 | 15.77 | 15.89 | 15.89 | -0.27 (-1.67%) | 387,600 |
| 13 Oct 2004 | USD | 16.05 | 16.19 | 16 | 16.16 | 16.16 | +0.2 (+1.25%) | 207,400 |
| 12 Oct 2004 | USD | 16.07 | 16.35 | 15.75 | 15.96 | 15.96 | -0.04 (-0.25%) | 618,900 |
| 11 Oct 2004 | USD | 16 | 16.25 | 15.87 | 16 | 16 | +0.05 (+0.31%) | 400,500 |
