| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | USD | 16.8 | 17.44 | 16.66 | 17.01 | 34.02 | +0.56 (+3.40%) | 14,200 |
| 18 Nov 2004 | USD | 16.62 | 16.65 | 16.15 | 16.45 | 32.9 | -0.35 (-2.08%) | 4,825 |
| 17 Nov 2004 | USD | 16.8 | 16.8 | 16.7 | 16.8 | 33.6 | +0.07 (+0.42%) | 730 |
| 16 Nov 2004 | USD | 16.73 | 16.91 | 16.23 | 16.73 | 33.46 | +0.58 (+3.59%) | 10,500 |
| 15 Nov 2004 | USD | 16.67 | 16.95 | 16 | 16.15 | 32.3 | -0.3 (-1.82%) | 17,870 |
| 12 Nov 2004 | USD | 16.47 | 16.94 | 16.32 | 16.45 | 32.9 | +0.12 (+0.73%) | 1,800 |
| 11 Nov 2004 | USD | 16.17 | 16.5 | 16.02 | 16.33 | 32.66 | -0.03 (-0.18%) | 11,288 |
| 10 Nov 2004 | USD | 16.45 | 16.87 | 16.35 | 16.36 | 32.72 | -0.29 (-1.74%) | 11,901 |
| 9 Nov 2004 | USD | 16.87 | 16.9 | 16.5 | 16.65 | 33.3 | -0.01 (-0.06%) | 6,673 |
| 8 Nov 2004 | USD | 15.99 | 16.89 | 15.85 | 16.66 | 33.32 | +0.81 (+5.11%) | 29,194 |
| 5 Nov 2004 | USD | 15.72 | 15.95 | 15.7 | 15.85 | 31.7 | +0.06 (+0.38%) | 1,877 |
| 4 Nov 2004 | USD | 15.65 | 15.79 | 15.61 | 15.79 | 31.58 | +0.29 (+1.87%) | 1,200 |
| 3 Nov 2004 | USD | 15.48 | 15.55 | 15.48 | 15.5 | 31 | +0.01 (+0.06%) | 6,482 |
| 2 Nov 2004 | USD | 15.06 | 15.53 | 15.06 | 15.49 | 30.98 | 0.0 (0.0%) | 4,870 |
| 1 Nov 2004 | USD | 15.45 | 15.54 | 15.2 | 15.49 | 30.98 | -0.02 (-0.13%) | 2,300 |
| 29 Oct 2004 | USD | 15.8 | 15.85 | 15.48 | 15.51 | 31.02 | -0.24 (-1.52%) | 5,766 |
| 28 Oct 2004 | USD | 15.71 | 15.75 | 15.49 | 15.75 | 31.5 | +0.08 (+0.51%) | 33,000 |
| 27 Oct 2004 | USD | 14.78 | 15.9 | 14.78 | 15.67 | 31.34 | +0.97 (+6.60%) | 32,210 |
| 26 Oct 2004 | USD | 14.71 | 14.77 | 14.6 | 14.7 | 29.4 | +0.2 (+1.38%) | 1,800 |
| 25 Oct 2004 | USD | 14.74 | 14.75 | 14.5 | 14.5 | 29 | -0.36 (-2.42%) | 14,580 |
| 22 Oct 2004 | USD | 14.89 | 14.94 | 14.85 | 14.86 | 29.72 | 0.0 (0.0%) | 12,394 |
| 21 Oct 2004 | USD | 14.86 | 14.9 | 14.85 | 14.86 | 29.72 | -0.04 (-0.27%) | 1,994 |
| 20 Oct 2004 | USD | 14.9 | 14.94 | 14.81 | 14.9 | 29.8 | +0.06 (+0.40%) | 6,211 |
| 19 Oct 2004 | USD | 14.84 | 14.95 | 14.84 | 14.84 | 29.68 | 0.0 (0.0%) | 81,315 |
| 18 Oct 2004 | USD | 14.8 | 15.03 | 14.8 | 14.84 | 29.68 | 0.0 (0.0%) | 83,477 |
| 15 Oct 2004 | USD | 14.5 | 14.85 | 14.5 | 14.84 | 29.68 | +0.09 (+0.61%) | 183,700 |
| 14 Oct 2004 | USD | 14.78 | 14.8 | 14.7 | 14.75 | 29.5 | -0.02 (-0.14%) | 1,670 |
| 13 Oct 2004 | USD | 14.78 | 14.8 | 14.67 | 14.77 | 29.54 | +0.04 (+0.27%) | 5,440 |
| 12 Oct 2004 | USD | 14.51 | 14.73 | 14.5 | 14.73 | 29.46 | +0.18 (+1.24%) | 1,700 |
| 11 Oct 2004 | USD | 14.68 | 14.68 | 14.5 | 14.55 | 29.1 | +0.05 (+0.34%) | 21,699 |
