| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 19.09 | 19.13 | 18.96 | 19.12 | 19.12 | +0.14 (+0.74%) | 286,800 |
| 30 Nov 2004 | USD | 18.99 | 19.03 | 18.87 | 18.98 | 18.98 | +0.02 (+0.11%) | 323,500 |
| 29 Nov 2004 | USD | 19.03 | 19.09 | 18.92 | 18.96 | 18.96 | -0.17 (-0.89%) | 306,900 |
| 26 Nov 2004 | USD | 19.16 | 19.17 | 19.12 | 19.13 | 19.13 | -0.03 (-0.16%) | 81,300 |
| 25 Nov 2004 | USD | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 19.09 | 19.16 | 19.04 | 19.16 | 19.16 | +0.09 (+0.47%) | 270,300 |
| 23 Nov 2004 | USD | 19.09 | 19.12 | 18.99 | 19.07 | 19.07 | +0.09 (+0.47%) | 358,200 |
| 22 Nov 2004 | USD | 19.08 | 19.08 | 18.95 | 18.98 | 18.98 | +0.01 (+0.05%) | 354,800 |
| 19 Nov 2004 | USD | 19.05 | 19.05 | 18.96 | 18.97 | 18.97 | -0.02 (-0.11%) | 231,400 |
| 18 Nov 2004 | USD | 19.04 | 19.32 | 18.97 | 18.99 | 18.99 | +0.03 (+0.16%) | 275,400 |
| 17 Nov 2004 | USD | 19.19 | 19.19 | 18.96 | 18.96 | 18.96 | -0.22 (-1.15%) | 291,500 |
| 16 Nov 2004 | USD | 19.02 | 19.21 | 18.95 | 19.18 | 19.18 | +0.23 (+1.21%) | 368,200 |
| 15 Nov 2004 | USD | 18.99 | 19 | 18.9 | 18.95 | 18.95 | +0.1 (+0.53%) | 282,800 |
| 12 Nov 2004 | USD | 18.59 | 18.85 | 18.53 | 18.85 | 18.85 | +0.26 (+1.40%) | 285,200 |
| 11 Nov 2004 | USD | 18.5 | 18.6 | 18.49 | 18.59 | 18.59 | +0.07 (+0.38%) | 332,000 |
| 10 Nov 2004 | USD | 18.41 | 18.64 | 18.39 | 18.52 | 18.52 | +0.05 (+0.27%) | 302,500 |
| 9 Nov 2004 | USD | 18.38 | 18.6 | 18.37 | 18.47 | 18.47 | -0.05 (-0.27%) | 410,300 |
| 8 Nov 2004 | USD | 18.92 | 18.93 | 18.46 | 18.52 | 18.52 | -0.4 (-2.11%) | 632,200 |
| 5 Nov 2004 | USD | 19.4 | 19.4 | 18.88 | 18.92 | 18.92 | -0.51 (-2.62%) | 487,000 |
| 4 Nov 2004 | USD | 19.44 | 19.48 | 19.38 | 19.43 | 19.43 | +0.04 (+0.21%) | 212,900 |
| 3 Nov 2004 | USD | 19.44 | 19.44 | 19.31 | 19.39 | 19.39 | -0.01 (-0.05%) | 223,800 |
| 2 Nov 2004 | USD | 19.34 | 19.44 | 19.28 | 19.4 | 19.4 | +0.08 (+0.41%) | 213,800 |
| 1 Nov 2004 | USD | 19.32 | 19.34 | 19.25 | 19.32 | 19.32 | +0.07 (+0.36%) | 236,100 |
| 29 Oct 2004 | USD | 19.18 | 19.29 | 19.16 | 19.25 | 19.25 | +0.09 (+0.47%) | 193,800 |
| 28 Oct 2004 | USD | 19.15 | 19.19 | 19.12 | 19.16 | 19.16 | +0.02 (+0.10%) | 130,900 |
| 27 Oct 2004 | USD | 19.11 | 19.16 | 19.07 | 19.14 | 19.14 | +0.09 (+0.47%) | 176,300 |
| 26 Oct 2004 | USD | 19.12 | 19.15 | 19.05 | 19.05 | 19.05 | -0.05 (-0.26%) | 310,800 |
| 25 Oct 2004 | USD | 19.14 | 19.14 | 19.05 | 19.1 | 19.1 | 0.0 (0.0%) | 248,500 |
| 22 Oct 2004 | USD | 19.07 | 19.14 | 19.01 | 19.1 | 19.1 | +0.05 (+0.26%) | 216,100 |
| 21 Oct 2004 | USD | 19.1 | 19.1 | 19.01 | 19.05 | 19.05 | -0.05 (-0.26%) | 206,700 |
