| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | USD | 10.95 | 10.99 | 10.65 | 10.67 | 21.34 | -0.2 (-1.84%) | 1,029,500 |
| 26 Nov 2004 | USD | 10.89 | 10.93 | 10.8 | 10.87 | 21.74 | -0.03 (-0.28%) | 276,200 |
| 25 Nov 2004 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 21.8 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 10.12 | 11 | 10.12 | 10.9 | 21.8 | +0.68 (+6.65%) | 1,363,700 |
| 23 Nov 2004 | USD | 9.9 | 10.25 | 9.89 | 10.22 | 20.44 | +0.18 (+1.79%) | 835,900 |
| 22 Nov 2004 | USD | 10.7 | 10.71 | 10.03 | 10.04 | 20.08 | -0.3 (-2.90%) | 2,997,100 |
| 19 Nov 2004 | USD | 10.5 | 10.7 | 10.31 | 10.34 | 20.68 | -0.16 (-1.52%) | 880,300 |
| 18 Nov 2004 | USD | 10 | 10.51 | 9.9 | 10.5 | 21 | +0.17 (+1.65%) | 2,393,800 |
| 17 Nov 2004 | USD | 10.32 | 10.4 | 10 | 10.33 | 20.66 | -0.37 (-3.46%) | 5,348,300 |
| 16 Nov 2004 | USD | 11 | 11.05 | 10.69 | 10.7 | 21.4 | -0.28 (-2.55%) | 1,270,000 |
| 15 Nov 2004 | USD | 11.04 | 11.17 | 10.96 | 10.98 | 21.96 | -0.06 (-0.54%) | 1,285,800 |
| 12 Nov 2004 | USD | 11.08 | 11.29 | 10.96 | 11.04 | 22.08 | -0.29 (-2.56%) | 2,021,700 |
| 11 Nov 2004 | USD | 11.7 | 11.82 | 10.95 | 11.33 | 22.66 | -0.07 (-0.61%) | 1,215,200 |
| 10 Nov 2004 | USD | 10.5 | 11.8 | 10.5 | 11.4 | 22.8 | +1.21 (+11.87%) | 4,995,800 |
| 9 Nov 2004 | USD | 10 | 10.45 | 9.87 | 10.19 | 20.38 | +0.25 (+2.52%) | 2,299,000 |
| 8 Nov 2004 | USD | 9.8 | 10.05 | 9.7 | 9.94 | 19.88 | +0.23 (+2.37%) | 1,769,100 |
| 5 Nov 2004 | USD | 10 | 10 | 9.45 | 9.71 | 19.42 | -0.21 (-2.12%) | 825,500 |
| 4 Nov 2004 | USD | 9.97 | 10.05 | 9.85 | 9.92 | 19.84 | -0.08 (-0.80%) | 647,900 |
| 3 Nov 2004 | USD | 9.9 | 10 | 9.83 | 10 | 20 | +0.2 (+2.04%) | 1,373,700 |
| 2 Nov 2004 | USD | 9.8 | 9.85 | 9.73 | 9.8 | 19.6 | +0.06 (+0.62%) | 652,800 |
| 1 Nov 2004 | USD | 9.87 | 9.9 | 9.63 | 9.74 | 19.48 | -0.07 (-0.71%) | 850,500 |
| 29 Oct 2004 | USD | 9.92 | 9.94 | 9.76 | 9.81 | 19.62 | -0.08 (-0.81%) | 494,700 |
| 28 Oct 2004 | USD | 9.86 | 10.02 | 9.82 | 9.89 | 19.78 | +0.02 (+0.20%) | 1,850,800 |
| 27 Oct 2004 | USD | 9.61 | 9.87 | 9.57 | 9.87 | 19.74 | +0.26 (+2.71%) | 1,105,500 |
| 26 Oct 2004 | USD | 9.6 | 9.62 | 9.42 | 9.61 | 19.22 | +0.01 (+0.10%) | 1,039,500 |
| 25 Oct 2004 | USD | 9.71 | 9.76 | 9.54 | 9.6 | 19.2 | -0.1 (-1.03%) | 564,000 |
| 22 Oct 2004 | USD | 9.55 | 9.74 | 9.5 | 9.7 | 19.4 | +0.15 (+1.57%) | 705,400 |
| 21 Oct 2004 | USD | 9.38 | 9.56 | 9.34 | 9.55 | 19.1 | +0.21 (+2.25%) | 553,000 |
| 20 Oct 2004 | USD | 9.3 | 9.35 | 9.15 | 9.34 | 18.68 | +0.02 (+0.21%) | 341,800 |
| 19 Oct 2004 | USD | 9.4 | 9.43 | 9.24 | 9.32 | 18.64 | +0.09 (+0.98%) | 504,600 |
