| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | USD | 19.2 | 19.25 | 18.5 | 18.659 | 18.659 | -0.591 (-3.07%) | 126,848 |
| 2 Dec 2004 | USD | 19 | 19.94 | 18.8 | 19.25 | 19.25 | +0.35 (+1.85%) | 111,795 |
| 1 Dec 2004 | USD | 18.52 | 19.5 | 18.3 | 18.9 | 18.9 | +0.7 (+3.85%) | 136,812 |
| 30 Nov 2004 | USD | 18.44 | 18.79 | 17.8915 | 18.2 | 18.2 | +0.02 (+0.11%) | 122,704 |
| 29 Nov 2004 | USD | 19.07 | 19.8 | 17.92 | 18.18 | 18.18 | -0.63 (-3.35%) | 204,025 |
| 26 Nov 2004 | USD | 19.24 | 19.96 | 18.36 | 18.81 | 18.81 | -0.18 (-0.95%) | 193,887 |
| 25 Nov 2004 | USD | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 17.28 | 19.4 | 16.96 | 18.99 | 18.99 | +2.41 (+14.54%) | 504,798 |
| 23 Nov 2004 | USD | 16.99 | 17.34 | 16.41 | 16.58 | 16.58 | -0.52 (-3.04%) | 58,732 |
| 22 Nov 2004 | USD | 16.7 | 17.48 | 16.7 | 17.1 | 17.1 | +0.44 (+2.64%) | 71,523 |
| 19 Nov 2004 | USD | 15.97 | 17.17 | 15.97 | 16.66 | 16.66 | +0.51 (+3.16%) | 79,976 |
| 18 Nov 2004 | USD | 16.7 | 16.96 | 15.721 | 16.15 | 16.15 | -0.37 (-2.24%) | 121,015 |
| 17 Nov 2004 | USD | 17.81 | 17.899 | 16.16 | 16.52 | 16.52 | -0.99 (-5.65%) | 97,435 |
| 16 Nov 2004 | USD | 17.7 | 18.29 | 17.5 | 17.51 | 17.51 | -0.06 (-0.34%) | 145,121 |
| 15 Nov 2004 | USD | 16.22 | 17.82 | 16 | 17.57 | 17.57 | +1.42 (+8.79%) | 183,442 |
| 12 Nov 2004 | USD | 16.05 | 16.4 | 15.58 | 16.15 | 16.15 | +0.2 (+1.25%) | 47,951 |
| 11 Nov 2004 | USD | 16.47 | 16.5 | 15.4 | 15.95 | 15.95 | -0.49 (-2.98%) | 132,703 |
| 10 Nov 2004 | USD | 16.8 | 16.98 | 16.25 | 16.44 | 16.44 | -0.01 (-0.06%) | 53,074 |
| 9 Nov 2004 | USD | 17.49 | 17.5 | 16.45 | 16.45 | 16.45 | -0.7 (-4.08%) | 120,762 |
| 8 Nov 2004 | USD | 16.25 | 17.2 | 15.85 | 17.15 | 17.15 | 0.0 (0.0%) | 508,107 |
