| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 4.125 | +0.15 (+0.92%) | 2,855 |
| 16 Dec 2004 | USD | 16.35 | 16.45 | 16.3 | 16.35 | 4.0875 | +0.05 (+0.31%) | 1,665 |
| 15 Dec 2004 | USD | 16.3 | 16.4 | 16.25 | 16.3 | 4.075 | +0.1 (+0.62%) | 11,700 |
| 14 Dec 2004 | USD | 16.2 | 16.25 | 16.2 | 16.2 | 4.05 | 0.0 (0.0%) | 2,075 |
| 13 Dec 2004 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 4.05 | +0.2 (+1.25%) | 900 |
| 10 Dec 2004 | USD | 16 | 16.15 | 16 | 16 | 4 | +0.1 (+0.63%) | 660 |
| 9 Dec 2004 | USD | 15.9 | 16 | 15.85 | 15.9 | 3.975 | +0.3 (+1.92%) | 9,820 |
| 8 Dec 2004 | USD | 15.6 | 15.75 | 15.5 | 15.6 | 3.9 | -0.35 (-2.19%) | 3,055 |
| 7 Dec 2004 | USD | 15.95 | 15.95 | 15.8 | 15.95 | 3.9875 | -0.25 (-1.54%) | 10,330 |
| 6 Dec 2004 | USD | 16.2 | 16.2 | 16 | 16.2 | 4.05 | -0.3 (-1.82%) | 3,155 |
| 3 Dec 2004 | USD | 16.5 | 16.5 | 16.4 | 16.5 | 4.125 | +0.2 (+1.23%) | 1,230 |
| 2 Dec 2004 | USD | 16.3 | 16.4 | 16.3 | 16.3 | 4.075 | +0.15 (+0.93%) | 16,150 |
| 1 Dec 2004 | USD | 16.15 | 16.9 | 16.15 | 16.15 | 4.0375 | +0.19 (+1.19%) | 20,200 |
| 30 Nov 2004 | USD | 15.96 | 16.15 | 15.8 | 15.96 | 3.99 | +0.26 (+1.66%) | 7,615 |
| 29 Nov 2004 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 3.925 | -0.3 (-1.88%) | 415 |
| 26 Nov 2004 | USD | 16 | 16.2 | 16 | 16 | 4 | -0.45 (-2.74%) | 4,780 |
| 25 Nov 2004 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 4.1125 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 16.45 | 16.45 | 16.1 | 16.45 | 4.1125 | +0.45 (+2.81%) | 1,160,595 |
| 23 Nov 2004 | USD | 16 | 16 | 16 | 16 | 4 | +0.1 (+0.63%) | 1,080 |
| 22 Nov 2004 | USD | 15.9 | 16.6 | 15.9 | 15.9 | 3.975 | -0.35 (-2.15%) | 1,490 |
| 19 Nov 2004 | USD | 16.25 | 16.25 | 16.2 | 16.25 | 4.0625 | -0.25 (-1.52%) | 910 |
| 18 Nov 2004 | USD | 16.5 | 16.55 | 16.5 | 16.5 | 4.125 | +0.04 (+0.24%) | 810 |
| 17 Nov 2004 | USD | 16.46 | 16.46 | 16.3 | 16.46 | 4.115 | +0.96 (+6.19%) | 30,755 |
| 16 Nov 2004 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 3.875 | +0.95 (+6.53%) | 9,550 |
| 15 Nov 2004 | USD | 14.55 | 14.6 | 14.5 | 14.55 | 3.6375 | +0.05 (+0.34%) | 2,650 |
| 12 Nov 2004 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 3.625 | +0.2 (+1.40%) | 1,270 |
| 11 Nov 2004 | USD | 14.3 | 14.6 | 14 | 14.3 | 3.575 | 0.0 (0.0%) | 2,025 |
| 10 Nov 2004 | USD | 14.3 | 14.85 | 14.3 | 14.3 | 3.575 | +0.15 (+1.06%) | 18,055 |
| 9 Nov 2004 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 3.5375 | +0.25 (+1.80%) | 230 |
| 8 Nov 2004 | USD | 13.9 | 13.9 | 13.8 | 13.9 | 3.475 | +0.05 (+0.36%) | 4,435 |
