| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | USD | 20.58 | 20.58 | 20.58 | 20.58 | 164.64 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 20 | 20.6 | 20 | 20.58 | 164.64 | +0.69 (+3.47%) | 31,963 |
| 23 Nov 2004 | USD | 20.18 | 20.2 | 19.79 | 19.89 | 159.12 | -0.31 (-1.53%) | 31,138 |
| 22 Nov 2004 | USD | 19.96 | 20.44 | 19.92 | 20.2 | 161.6 | +0.24 (+1.20%) | 14,513 |
| 19 Nov 2004 | USD | 19.7 | 20.04 | 19.65 | 19.96 | 159.68 | +0.27 (+1.37%) | 28,875 |
| 18 Nov 2004 | USD | 20.03 | 20.16 | 19.62 | 19.69 | 157.52 | -0.28 (-1.40%) | 21,050 |
| 17 Nov 2004 | USD | 19.55 | 20.05 | 19.53 | 19.97 | 159.76 | +0.19 (+0.96%) | 46,750 |
| 16 Nov 2004 | USD | 19.68 | 19.99 | 19.52 | 19.78 | 158.24 | -0.02 (-0.10%) | 21,850 |
| 15 Nov 2004 | USD | 19.78 | 19.9 | 19.52 | 19.8 | 158.4 | +0.06 (+0.30%) | 33,613 |
| 12 Nov 2004 | USD | 18.8 | 19.74 | 18.55 | 19.74 | 157.92 | +1.04 (+5.56%) | 31,213 |
| 11 Nov 2004 | USD | 18.52 | 18.75 | 18.48 | 18.7 | 149.6 | +0.23 (+1.25%) | 40,050 |
| 10 Nov 2004 | USD | 18.19 | 18.5 | 17.93 | 18.47 | 147.76 | +0.03 (+0.16%) | 35,313 |
| 9 Nov 2004 | USD | 18.35 | 18.54 | 18.02 | 18.44 | 147.52 | +0.16 (+0.88%) | 33,438 |
| 8 Nov 2004 | USD | 19.18 | 19.22 | 18.18 | 18.28 | 146.24 | -0.9 (-4.69%) | 29,225 |
| 5 Nov 2004 | USD | 19.32 | 19.54 | 18.76 | 19.18 | 153.44 | -0.18 (-0.93%) | 12,525 |
| 4 Nov 2004 | USD | 19.18 | 19.38 | 19.05 | 19.36 | 154.88 | +0.17 (+0.89%) | 30,138 |
| 3 Nov 2004 | USD | 19.1 | 19.19 | 18.83 | 19.19 | 153.52 | +0.29 (+1.53%) | 46,163 |
| 2 Nov 2004 | USD | 18.65 | 19.06 | 18.6 | 18.9 | 151.2 | +0.3 (+1.61%) | 31,825 |
| 1 Nov 2004 | USD | 18.5 | 18.66 | 18.17 | 18.6 | 148.8 | 0.0 (0.0%) | 9,088 |
| 29 Oct 2004 | USD | 18.92 | 18.92 | 18.22 | 18.6 | 148.8 | -0.22 (-1.17%) | 17,463 |
| 28 Oct 2004 | USD | 18.59 | 18.82 | 18.16 | 18.82 | 150.56 | +0.23 (+1.24%) | 22,425 |
| 27 Oct 2004 | USD | 17.49 | 18.59 | 17.49 | 18.59 | 148.72 | +1.1 (+6.29%) | 17,438 |
| 26 Oct 2004 | USD | 17.33 | 17.82 | 17.05 | 17.49 | 139.92 | +0.17 (+0.98%) | 16,363 |
| 25 Oct 2004 | USD | 16.96 | 17.35 | 16.96 | 17.32 | 138.56 | +0.35 (+2.06%) | 26,325 |
| 22 Oct 2004 | USD | 16.99 | 17.04 | 16.85 | 16.97 | 135.76 | +0.07 (+0.41%) | 33,725 |
| 21 Oct 2004 | USD | 17.11 | 17.31 | 16.9 | 16.9 | 135.2 | -0.21 (-1.23%) | 55,613 |
| 20 Oct 2004 | USD | 17.38 | 17.5 | 16.95 | 17.11 | 136.88 | -0.27 (-1.55%) | 20,600 |
| 19 Oct 2004 | USD | 17.8 | 17.8 | 16.98 | 17.38 | 139.04 | -0.5 (-2.80%) | 41,638 |
| 18 Oct 2004 | USD | 18.2 | 18.2 | 17.86 | 17.88 | 143.04 | -0.37 (-2.03%) | 29,775 |
| 15 Oct 2004 | USD | 17.88 | 18.25 | 17.8 | 18.25 | 146 | +0.3 (+1.67%) | 17,650 |
