| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | USD | 20.35 | 20.52 | 20.091 | 20.4 | 20.4 | +0.21 (+1.04%) | 865,228 |
| 7 Dec 2004 | USD | 20.41 | 20.61 | 20.19 | 20.19 | 20.19 | -0.07 (-0.35%) | 329,020 |
| 6 Dec 2004 | USD | 20.75 | 20.89 | 20.211 | 20.26 | 20.26 | -0.5 (-2.41%) | 591,257 |
| 3 Dec 2004 | USD | 21.17 | 21.2 | 20.66 | 20.76 | 20.76 | -0.24 (-1.14%) | 446,401 |
| 2 Dec 2004 | USD | 20.91 | 21.24 | 20.88 | 21 | 21 | +0.1 (+0.48%) | 840,308 |
| 1 Dec 2004 | USD | 20.51 | 20.93 | 20.48 | 20.9 | 20.9 | +0.42 (+2.05%) | 608,091 |
| 30 Nov 2004 | USD | 20.6 | 20.69 | 20.35 | 20.48 | 20.48 | +0.04 (+0.20%) | 572,484 |
| 29 Nov 2004 | USD | 20.458 | 20.6 | 20.22 | 20.44 | 20.44 | -0.02 (-0.10%) | 694,859 |
| 26 Nov 2004 | USD | 20.38 | 20.58 | 20.37 | 20.46 | 20.46 | +0.19 (+0.94%) | 285,944 |
| 25 Nov 2004 | USD | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 20.28 | 20.37 | 20.11 | 20.27 | 20.27 | +0.05 (+0.25%) | 931,854 |
| 23 Nov 2004 | USD | 20.36 | 20.4 | 20.06 | 20.22 | 20.22 | -0.83 (-3.94%) | 1,782,513 |
| 22 Nov 2004 | USD | 21.32 | 21.37 | 20.91 | 21.05 | 21.05 | +0.07 (+0.33%) | 713,645 |
| 19 Nov 2004 | USD | 21.69 | 21.69 | 20.58 | 20.98 | 20.98 | -0.56 (-2.60%) | 1,287,069 |
| 18 Nov 2004 | USD | 22.73 | 22.73 | 21.48 | 21.54 | 21.54 | -1.09 (-4.82%) | 1,379,914 |
| 17 Nov 2004 | USD | 22.17 | 22.78 | 22.17 | 22.63 | 22.63 | +0.55 (+2.49%) | 816,480 |
| 16 Nov 2004 | USD | 21.89 | 22.29 | 21.75 | 22.08 | 22.08 | +0.36 (+1.66%) | 448,123 |
| 15 Nov 2004 | USD | 21.84 | 22.17 | 21.4 | 21.72 | 21.72 | -0.01 (-0.05%) | 479,612 |
| 12 Nov 2004 | USD | 21.99 | 22.18 | 21.45 | 21.73 | 21.73 | -0.22 (-1.00%) | 676,322 |
| 11 Nov 2004 | USD | 21.4 | 22.04 | 21.28 | 21.95 | 21.95 | +0.58 (+2.71%) | 1,254,677 |
| 10 Nov 2004 | USD | 21.11 | 21.7 | 20.95 | 21.37 | 21.37 | +0.16 (+0.75%) | 478,490 |
| 9 Nov 2004 | USD | 20.15 | 21.46 | 20.15 | 21.21 | 21.21 | +0.9 (+4.43%) | 1,180,063 |
| 8 Nov 2004 | USD | 21 | 21 | 20.09 | 20.31 | 20.31 | -0.58 (-2.78%) | 1,224,461 |
| 5 Nov 2004 | USD | 21.35 | 21.62 | 20.79 | 20.89 | 20.89 | -0.25 (-1.18%) | 1,108,195 |
| 4 Nov 2004 | USD | 20.37 | 21.26 | 20.02 | 21.14 | 21.14 | +0.77 (+3.78%) | 1,696,197 |
| 3 Nov 2004 | USD | 22.24 | 22.46 | 19.62 | 20.37 | 20.37 | -1.32 (-6.09%) | 2,837,306 |
| 2 Nov 2004 | USD | 21.66 | 22.34 | 21.65 | 21.69 | 21.69 | -0.13 (-0.60%) | 855,425 |
| 1 Nov 2004 | USD | 21.93 | 22 | 21.56 | 21.82 | 21.82 | +0.02 (+0.09%) | 695,659 |
| 29 Oct 2004 | USD | 22.45 | 22.55 | 21.27 | 21.8 | 21.8 | -0.12 (-0.55%) | 1,021,697 |
| 28 Oct 2004 | USD | 21.72 | 22.12 | 21.66 | 21.92 | 21.92 | +0.07 (+0.32%) | 787,364 |
