| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | USD | 17.82 | 17.88 | 17.6 | 17.6 | 7.04 | -0.25 (-1.40%) | 774,400 |
| 18 Nov 2004 | USD | 17.95 | 18.05 | 17.77 | 17.85 | 7.14 | -0.08 (-0.45%) | 1,085,500 |
| 17 Nov 2004 | USD | 17.65 | 18.25 | 17.63 | 17.93 | 7.172 | +0.28 (+1.59%) | 1,829,000 |
| 16 Nov 2004 | USD | 17.84 | 17.85 | 17.6 | 17.65 | 7.06 | -0.18 (-1.01%) | 959,300 |
| 15 Nov 2004 | USD | 17.68 | 17.9 | 17.61 | 17.83 | 7.132 | +0.23 (+1.31%) | 1,035,700 |
| 12 Nov 2004 | USD | 17.13 | 17.62 | 17.03 | 17.6 | 7.04 | +0.54 (+3.17%) | 1,923,500 |
| 11 Nov 2004 | USD | 16.93 | 17.09 | 16.9 | 17.06 | 6.824 | +0.13 (+0.77%) | 2,185,500 |
| 10 Nov 2004 | USD | 17.29 | 17.29 | 16.7 | 16.93 | 6.772 | -0.66 (-3.75%) | 2,453,400 |
| 9 Nov 2004 | USD | 17.45 | 17.76 | 17.43 | 17.59 | 7.036 | +0.14 (+0.80%) | 803,100 |
| 8 Nov 2004 | USD | 17.3 | 17.53 | 16.98 | 17.45 | 6.98 | +0.07 (+0.40%) | 2,403,100 |
| 5 Nov 2004 | USD | 18.34 | 18.35 | 17.37 | 17.38 | 6.952 | -0.94 (-5.13%) | 2,019,300 |
| 4 Nov 2004 | USD | 17.78 | 18.4 | 17.61 | 18.32 | 7.328 | +0.61 (+3.44%) | 1,820,500 |
| 3 Nov 2004 | USD | 17.7 | 17.76 | 17.49 | 17.71 | 7.084 | +0.57 (+3.33%) | 1,736,700 |
| 2 Nov 2004 | USD | 16.95 | 17.49 | 16.87 | 17.14 | 6.856 | +0.24 (+1.42%) | 3,566,400 |
| 1 Nov 2004 | USD | 17.3 | 17.34 | 16.82 | 16.9 | 6.76 | -0.24 (-1.40%) | 2,474,200 |
| 29 Oct 2004 | USD | 17.85 | 17.88 | 17 | 17.14 | 6.856 | -0.46 (-2.61%) | 2,345,100 |
| 28 Oct 2004 | USD | 18.25 | 18.25 | 17.55 | 17.6 | 7.04 | -0.41 (-2.28%) | 1,786,800 |
| 27 Oct 2004 | USD | 18.65 | 18.66 | 17.5 | 18.01 | 7.204 | -0.84 (-4.46%) | 3,130,700 |
| 26 Oct 2004 | USD | 18.74 | 18.85 | 18.45 | 18.85 | 7.54 | +0.47 (+2.56%) | 1,100,000 |
| 25 Oct 2004 | USD | 18.35 | 18.5 | 17.9 | 18.38 | 7.352 | -0.07 (-0.38%) | 1,293,000 |
| 22 Oct 2004 | USD | 18.85 | 18.98 | 18.44 | 18.45 | 7.38 | -0.4 (-2.12%) | 1,082,000 |
| 21 Oct 2004 | USD | 18.77 | 19.03 | 18.68 | 18.85 | 7.54 | +0.18 (+0.96%) | 1,296,300 |
| 20 Oct 2004 | USD | 19.1 | 19.1 | 18.1 | 18.67 | 7.468 | -0.53 (-2.76%) | 2,165,500 |
| 19 Oct 2004 | USD | 19.6 | 19.73 | 19.18 | 19.2 | 7.68 | -0.33 (-1.69%) | 858,300 |
| 18 Oct 2004 | USD | 19.46 | 19.7 | 19.27 | 19.53 | 7.812 | +0.18 (+0.93%) | 840,500 |
| 15 Oct 2004 | USD | 19.54 | 19.65 | 19.25 | 19.35 | 7.74 | +0.06 (+0.31%) | 997,100 |
| 14 Oct 2004 | USD | 19.61 | 19.7 | 19.27 | 19.29 | 7.716 | -0.47 (-2.38%) | 1,039,800 |
| 13 Oct 2004 | USD | 19.82 | 20.09 | 19.56 | 19.76 | 7.904 | -0.01 (-0.05%) | 1,052,000 |
| 12 Oct 2004 | USD | 18.95 | 19.84 | 18.78 | 19.77 | 7.908 | +0.82 (+4.33%) | 1,886,400 |
| 11 Oct 2004 | USD | 19 | 19.11 | 18.68 | 18.95 | 7.58 | +0.06 (+0.32%) | 924,500 |
