| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | USD | 21.36 | 22.63 | 21.04 | 21.81 | 21.81 | +0.21 (+0.97%) | 22,130 |
| 13 Dec 2004 | USD | 21.25 | 22.42 | 21.25 | 21.6 | 21.6 | -0.15 (-0.69%) | 24,633 |
| 10 Dec 2004 | USD | 21.51 | 22.12 | 21.2 | 21.75 | 21.75 | -0.12 (-0.55%) | 28,609 |
| 9 Dec 2004 | USD | 21.75 | 22.05 | 21.27 | 21.87 | 21.87 | +0.12 (+0.55%) | 37,297 |
| 8 Dec 2004 | USD | 21.61 | 22.53 | 21.36 | 21.75 | 21.75 | +0.23 (+1.07%) | 46,436 |
| 7 Dec 2004 | USD | 23.8 | 23.96 | 20.75 | 21.52 | 21.52 | -2.16 (-9.12%) | 79,778 |
| 6 Dec 2004 | USD | 23.94 | 24.25 | 22.66 | 23.68 | 23.68 | -0.27 (-1.13%) | 59,502 |
| 3 Dec 2004 | USD | 23.18 | 23.95 | 22.29 | 23.95 | 23.95 | +1.24 (+5.46%) | 60,595 |
| 2 Dec 2004 | USD | 22.19 | 23.18 | 22.01 | 22.71 | 22.71 | +0.26 (+1.16%) | 35,100 |
| 1 Dec 2004 | USD | 21 | 22.66 | 21 | 22.45 | 22.45 | +1.3 (+6.15%) | 72,928 |
| 30 Nov 2004 | USD | 20.39 | 21.67 | 19.95 | 21.15 | 21.15 | +0.73 (+3.57%) | 28,660 |
| 29 Nov 2004 | USD | 19.21 | 20.47 | 19.21 | 20.42 | 20.42 | +0.58 (+2.92%) | 79,699 |
| 26 Nov 2004 | USD | 20.61 | 20.75 | 19.41 | 19.84 | 19.84 | -0.22 (-1.10%) | 26,636 |
| 25 Nov 2004 | USD | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 19.06 | 20.71 | 18.93 | 20.06 | 20.06 | +0.24 (+1.21%) | 176,451 |
| 23 Nov 2004 | USD | 19.02 | 20.09 | 19.02 | 19.82 | 19.82 | -0.22 (-1.10%) | 102,397 |
| 22 Nov 2004 | USD | 20.55 | 20.97 | 19.52 | 20.04 | 20.04 | -0.98 (-4.66%) | 75,972 |
| 19 Nov 2004 | USD | 20.62 | 21.05 | 20.18 | 21.02 | 21.02 | +0.57 (+2.79%) | 82,859 |
| 18 Nov 2004 | USD | 20.24 | 21 | 20.1 | 20.45 | 20.45 | +0.35 (+1.74%) | 36,608 |
| 17 Nov 2004 | USD | 19.81 | 20.15 | 19.66 | 20.1 | 20.1 | +0.26 (+1.31%) | 33,012 |
| 16 Nov 2004 | USD | 19 | 19.99 | 19 | 19.84 | 19.84 | +0.72 (+3.77%) | 125,026 |
| 15 Nov 2004 | USD | 19.25 | 19.45 | 19 | 19.12 | 19.12 | -0.13 (-0.68%) | 162,145 |
| 12 Nov 2004 | USD | 19.75 | 19.75 | 19.25 | 19.25 | 19.25 | -0.65 (-3.27%) | 27,867 |
| 11 Nov 2004 | USD | 19.48 | 19.9 | 19.25 | 19.9 | 19.9 | +0.4 (+2.05%) | 8,314 |
| 10 Nov 2004 | USD | 18.75 | 19.5 | 18.75 | 19.5 | 19.5 | +0.5 (+2.63%) | 55,438 |
| 9 Nov 2004 | USD | 19.5 | 19.95 | 18.05 | 19 | 19 | -0.92 (-4.62%) | 85,976 |
| 8 Nov 2004 | USD | 19.95 | 20 | 19.4 | 19.92 | 19.92 | -0.08 (-0.40%) | 44,237 |
| 5 Nov 2004 | USD | 19.35 | 20.23 | 19.35 | 20 | 20 | +0.2 (+1.01%) | 88,027 |
| 4 Nov 2004 | USD | 19.28 | 19.8 | 19.28 | 19.8 | 19.8 | +0.21 (+1.07%) | 9,900 |
| 3 Nov 2004 | USD | 19.5 | 20.16 | 19.4 | 19.59 | 19.59 | +0.1 (+0.51%) | 47,726 |
