| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 14.67 | 14.67 | 14.5 | 14.5 | 9,666,666.6667 | -0.07 (-0.48%) | 235,100 |
| 30 Nov 2004 | USD | 14.65 | 14.77 | 14.56 | 14.57 | 9,713,333.3333 | -0.07 (-0.48%) | 127,600 |
| 29 Nov 2004 | USD | 14.72 | 14.81 | 14.61 | 14.64 | 9,760,000 | +0.02 (+0.14%) | 5,100 |
| 26 Nov 2004 | USD | 14.85 | 14.85 | 14.62 | 14.62 | 9,746,666.6667 | -0.33 (-2.21%) | 2,000 |
| 25 Nov 2004 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 9,966,666.6667 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 15.15 | 15.3 | 14.95 | 14.95 | 9,966,666.6667 | +0.15 (+1.01%) | 23,100 |
| 23 Nov 2004 | USD | 14.95 | 15.2 | 14.8 | 14.8 | 9,866,666.6667 | +0.15 (+1.02%) | 40,000 |
| 22 Nov 2004 | USD | 13.95 | 14.7 | 13.78 | 14.65 | 9,766,666.6667 | +0.69 (+4.94%) | 13,800 |
| 19 Nov 2004 | USD | 14 | 14 | 13.87 | 13.96 | 9,306,666.6667 | +0.79 (+6.00%) | 11,500 |
| 18 Nov 2004 | USD | 12.83 | 13.28 | 12.83 | 13.17 | 8,780,000 | +0.35 (+2.73%) | 10,800 |
| 17 Nov 2004 | USD | 12.82 | 12.83 | 12.82 | 12.82 | 8,546,666.6667 | +0.5 (+4.06%) | 2,300 |
| 16 Nov 2004 | USD | 12.51 | 12.51 | 12.32 | 12.32 | 8,213,333.3333 | -0.11 (-0.88%) | 8,500 |
| 15 Nov 2004 | USD | 12.54 | 12.54 | 12.43 | 12.43 | 8,286,666.6667 | -0.02 (-0.16%) | 400 |
| 12 Nov 2004 | USD | 12.2 | 12.45 | 12.2 | 12.45 | 8,300,000 | +0.18 (+1.47%) | 9,100 |
| 11 Nov 2004 | USD | 12.27 | 12.27 | 12.27 | 12.27 | 8,180,000 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | USD | 12.25 | 12.27 | 12.25 | 12.27 | 8,180,000 | +0.05 (+0.41%) | 23,700 |
| 9 Nov 2004 | USD | 12.11 | 12.24 | 12.11 | 12.22 | 8,146,666.6667 | -0.14 (-1.13%) | 2,400 |
| 8 Nov 2004 | USD | 12.49 | 12.49 | 12.33 | 12.36 | 8,240,000 | -0.21 (-1.67%) | 500 |
| 5 Nov 2004 | USD | 12.6 | 12.6 | 12.47 | 12.57 | 8,380,000 | -0.03 (-0.24%) | 3,200 |
| 4 Nov 2004 | USD | 12.4 | 12.7 | 12.32 | 12.6 | 8,400,000 | +0.15 (+1.20%) | 4,100 |
| 3 Nov 2004 | USD | 12.24 | 12.67 | 12.24 | 12.45 | 8,300,000 | +0.4 (+3.32%) | 14,700 |
| 2 Nov 2004 | USD | 12.15 | 12.15 | 12.05 | 12.05 | 8,033,333.3333 | -0.02 (-0.17%) | 700 |
| 1 Nov 2004 | USD | 11.75 | 12.07 | 11.6 | 12.07 | 8,046,666.6667 | +0.22 (+1.86%) | 4,800 |
| 29 Oct 2004 | USD | 11.86 | 12 | 11.8 | 11.85 | 7,900,000 | -0.08 (-0.67%) | 2,700 |
| 28 Oct 2004 | USD | 11.92 | 11.93 | 11.86 | 11.93 | 7,953,333.3333 | -0.12 (-1.00%) | 1,500 |
| 27 Oct 2004 | USD | 11.95 | 12.05 | 11.86 | 12.05 | 8,033,333.3333 | +0.14 (+1.18%) | 1,600 |
| 26 Oct 2004 | USD | 11.59 | 11.91 | 11.59 | 11.91 | 7,940,000 | +0.35 (+3.03%) | 34,900 |
| 25 Oct 2004 | USD | 11.6 | 11.6 | 11.4 | 11.56 | 7,706,666.6667 | -0.4 (-3.34%) | 23,600 |
| 22 Oct 2004 | USD | 12.02 | 12.03 | 11.96 | 11.96 | 7,973,333.3333 | +0.04 (+0.34%) | 1,400 |
| 21 Oct 2004 | USD | 11.94 | 12.15 | 11.88 | 11.92 | 7,946,666.6667 | -0.11 (-0.91%) | 6,900 |
