| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2004 | USD | 17.67 | 17.75 | 17.55 | 17.69 | 2.2113 | +0.04 (+0.23%) | 195,761 |
| 23 Nov 2004 | USD | 17.63 | 17.7 | 17.4 | 17.65 | 2.2062 | +0.17 (+0.97%) | 157,836 |
| 22 Nov 2004 | USD | 17.285 | 17.6 | 17.07 | 17.48 | 2.185 | +0.33 (+1.92%) | 49,563 |
| 19 Nov 2004 | USD | 17.48 | 17.65 | 16.85 | 17.15 | 2.1437 | -0.2 (-1.15%) | 39,316 |
| 18 Nov 2004 | USD | 17.54 | 17.54 | 16.97 | 17.35 | 2.1688 | +0.35 (+2.06%) | 28,693 |
| 17 Nov 2004 | USD | 17.74 | 17.74 | 17 | 17 | 2.125 | -0.15 (-0.87%) | 81,246 |
| 16 Nov 2004 | USD | 17.52 | 17.73 | 17.15 | 17.15 | 2.1437 | -0.69 (-3.87%) | 15,249 |
| 15 Nov 2004 | USD | 18.07 | 18.07 | 17.53 | 17.84 | 2.23 | -0.16 (-0.89%) | 49,775 |
| 12 Nov 2004 | USD | 17.9 | 18 | 17.18 | 18 | 2.25 | +0.43 (+2.45%) | 60,355 |
| 11 Nov 2004 | USD | 17.57 | 17.62 | 17.01 | 17.57 | 2.1963 | -0.18 (-1.01%) | 70,961 |
| 10 Nov 2004 | USD | 18.1 | 18.1 | 17.44 | 17.75 | 2.2188 | -0.1 (-0.56%) | 86,993 |
| 9 Nov 2004 | USD | 17.25 | 18.22 | 16.84 | 17.85 | 2.2313 | +0.93 (+5.50%) | 123,536 |
| 8 Nov 2004 | USD | 17.11 | 17.169 | 16.01 | 16.92 | 2.115 | 0.0 (0.0%) | 80,030 |
| 5 Nov 2004 | USD | 15.69 | 17.11 | 15.65 | 16.92 | 2.115 | +1.21 (+7.70%) | 58,373 |
| 4 Nov 2004 | USD | 15.3 | 16 | 15 | 15.71 | 1.9638 | +0.36 (+2.35%) | 127,899 |
| 3 Nov 2004 | USD | 16 | 16.22 | 15 | 15.35 | 1.9187 | -0.23 (-1.48%) | 114,484 |
| 2 Nov 2004 | USD | 15.611 | 15.94 | 15.38 | 15.58 | 1.9475 | -0.12 (-0.76%) | 87,568 |
| 1 Nov 2004 | USD | 16.5 | 16.5 | 15.591 | 15.7 | 1.9625 | -0.665 (-4.06%) | 35,985 |
| 29 Oct 2004 | USD | 16.2 | 16.45 | 15.59 | 16.365 | 2.0456 | +1.145 (+7.52%) | 82,413 |
| 28 Oct 2004 | USD | 13.73 | 15.5 | 13.72 | 15.22 | 1.9025 | +1.62 (+11.91%) | 379,972 |
| 27 Oct 2004 | USD | 13.79 | 13.81 | 13.52 | 13.6 | 1.7 | +0.01 (+0.07%) | 167,921 |
| 26 Oct 2004 | USD | 13.5 | 13.719 | 13.49 | 13.59 | 1.6987 | +0.04 (+0.30%) | 77,128 |
| 25 Oct 2004 | USD | 13.81 | 13.87 | 13.28 | 13.55 | 1.6938 | -0.45 (-3.21%) | 282,191 |
| 22 Oct 2004 | USD | 14.41 | 14.41 | 13.87 | 14 | 1.75 | -0.37 (-2.57%) | 83,026 |
| 21 Oct 2004 | USD | 14.51 | 14.71 | 14.27 | 14.37 | 1.7962 | -0.32 (-2.18%) | 53,158 |
| 20 Oct 2004 | USD | 14.62 | 15.1 | 14.46 | 14.69 | 1.8362 | -0.16 (-1.08%) | 466,377 |
| 19 Oct 2004 | USD | 14.9 | 15.06 | 14.71 | 14.85 | 1.8562 | +0.21 (+1.43%) | 70,721 |
| 18 Oct 2004 | USD | 14.93 | 14.93 | 13.82 | 14.64 | 1.83 | -0.38 (-2.53%) | 192,175 |
| 15 Oct 2004 | USD | 16.8 | 16.8 | 14.53 | 15.02 | 1.8775 | -2.24 (-12.98%) | 732,977 |
| 14 Oct 2004 | USD | 17.33 | 17.4 | 17.14 | 17.26 | 2.1575 | -0.24 (-1.37%) | 17,793 |
