| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | USD | 21.99 | 22 | 21.59 | 21.65 | 21.65 | -0.35 (-1.59%) | 111,093 |
| 29 Nov 2004 | USD | 21.7 | 22 | 21.64 | 22 | 22 | +0.25 (+1.15%) | 143,555 |
| 26 Nov 2004 | USD | 21.92 | 21.92 | 21.72 | 21.75 | 21.75 | +0.01 (+0.05%) | 16,345 |
| 25 Nov 2004 | USD | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 21.76 | 21.81 | 21.4 | 21.74 | 21.74 | +0.05 (+0.23%) | 159,320 |
| 23 Nov 2004 | USD | 21.72 | 21.8 | 21.25 | 21.69 | 21.69 | +0.05 (+0.23%) | 198,875 |
| 22 Nov 2004 | USD | 20.9 | 21.69 | 20.88 | 21.64 | 21.64 | +0.92 (+4.44%) | 171,394 |
| 19 Nov 2004 | USD | 21.23 | 21.25 | 20.71 | 20.72 | 20.72 | -0.28 (-1.33%) | 124,363 |
| 18 Nov 2004 | USD | 21.13 | 21.18 | 20.92 | 21 | 21 | -0.13 (-0.62%) | 74,199 |
| 17 Nov 2004 | USD | 20.79 | 21.49 | 20.72 | 21.13 | 21.13 | +0.49 (+2.37%) | 144,766 |
| 16 Nov 2004 | USD | 20.52 | 20.81 | 20.48 | 20.64 | 20.64 | -0.07 (-0.34%) | 68,578 |
| 15 Nov 2004 | USD | 20.59 | 20.71 | 20.44 | 20.71 | 20.71 | +0.14 (+0.68%) | 193,909 |
| 12 Nov 2004 | USD | 19.74 | 20.57 | 19.71 | 20.57 | 20.57 | +0.53 (+2.64%) | 203,531 |
| 11 Nov 2004 | USD | 20 | 20.09 | 19.79 | 20.04 | 20.04 | +0.16 (+0.80%) | 69,506 |
| 10 Nov 2004 | USD | 19.81 | 20.05 | 19.79 | 19.88 | 19.88 | -0.21 (-1.05%) | 121,180 |
| 9 Nov 2004 | USD | 20 | 20.2 | 19.68 | 20.09 | 20.09 | +0.34 (+1.72%) | 183,306 |
| 8 Nov 2004 | USD | 20.32 | 20.32 | 19.7 | 19.75 | 19.75 | -0.47 (-2.32%) | 225,857 |
| 5 Nov 2004 | USD | 20.59 | 20.59 | 19.89 | 20.22 | 20.22 | -0.3 (-1.46%) | 184,504 |
| 4 Nov 2004 | USD | 20.33 | 20.53 | 20.03 | 20.52 | 20.52 | +0.3 (+1.48%) | 187,923 |
| 3 Nov 2004 | USD | 20.1 | 20.6 | 19.91 | 20.22 | 20.22 | -0.26 (-1.27%) | 333,852 |
| 2 Nov 2004 | USD | 20.58 | 20.92 | 20.36 | 20.48 | 20.48 | -0.34 (-1.63%) | 181,222 |
| 1 Nov 2004 | USD | 20.72 | 20.95 | 20.57 | 20.82 | 20.82 | -0.12 (-0.57%) | 105,223 |
| 29 Oct 2004 | USD | 20.46 | 20.95 | 20.46 | 20.94 | 20.94 | +0.36 (+1.75%) | 268,621 |
| 28 Oct 2004 | USD | 20.02 | 20.94 | 20.02 | 20.58 | 20.58 | +0.41 (+2.03%) | 578,151 |
| 27 Oct 2004 | USD | 19.73 | 20.32 | 19.36 | 20.17 | 20.17 | +0.54 (+2.75%) | 150,809 |
| 26 Oct 2004 | USD | 19.62 | 19.71 | 19.35 | 19.63 | 19.63 | +0.1 (+0.51%) | 242,208 |
| 25 Oct 2004 | USD | 19.9 | 19.9 | 19.4 | 19.53 | 19.53 | -0.31 (-1.56%) | 122,439 |
| 22 Oct 2004 | USD | 20.3 | 20.38 | 19.66 | 19.84 | 19.84 | -0.43 (-2.12%) | 143,633 |
| 21 Oct 2004 | USD | 20.22 | 20.48 | 19.82 | 20.27 | 20.27 | -0.1 (-0.49%) | 231,455 |
| 20 Oct 2004 | USD | 20 | 20.52 | 19.83 | 20.37 | 20.37 | +0.35 (+1.75%) | 153,697 |
