| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | USD | 15.65 | 15.65 | 15.4 | 15.65 | 7.825 | 0.0 (0.0%) | 47,673 |
| 7 Dec 2004 | USD | 15.65 | 15.75 | 15.6 | 15.65 | 7.825 | +0.05 (+0.32%) | 37,638 |
| 6 Dec 2004 | USD | 15.6 | 15.6 | 15.4 | 15.6 | 7.8 | +0.1 (+0.65%) | 33,212 |
| 3 Dec 2004 | USD | 15.5 | 15.5 | 15.25 | 15.5 | 7.75 | +0.25 (+1.64%) | 27,919 |
| 2 Dec 2004 | USD | 15.25 | 15.5 | 15.25 | 15.25 | 7.625 | +0.05 (+0.33%) | 69,649 |
| 1 Dec 2004 | USD | 15.2 | 15.35 | 15.1 | 15.2 | 7.6 | +0.05 (+0.33%) | 39,630 |
| 30 Nov 2004 | USD | 15.15 | 15.25 | 15.05 | 15.15 | 7.575 | -0.2 (-1.30%) | 14,893 |
| 29 Nov 2004 | USD | 15.35 | 15.35 | 15.2 | 15.35 | 7.675 | +0.1 (+0.66%) | 31,823 |
| 26 Nov 2004 | USD | 15.25 | 15.25 | 14.95 | 15.25 | 7.625 | +0.3 (+2.01%) | 22,262 |
| 25 Nov 2004 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 7.475 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 14.95 | 15.05 | 14.79 | 14.95 | 7.475 | +0.2 (+1.36%) | 54,725 |
| 23 Nov 2004 | USD | 14.75 | 14.9 | 14.7 | 14.75 | 7.375 | -0.05 (-0.34%) | 86,026 |
| 22 Nov 2004 | USD | 14.8 | 14.8 | 14.65 | 14.8 | 7.4 | -0.05 (-0.34%) | 24,522 |
| 19 Nov 2004 | USD | 14.85 | 14.9 | 14.7 | 14.85 | 7.425 | -0.05 (-0.34%) | 95,420 |
| 18 Nov 2004 | USD | 14.9 | 14.9 | 14.75 | 14.9 | 7.45 | +0.05 (+0.34%) | 34,079 |
| 17 Nov 2004 | USD | 14.85 | 14.85 | 14.65 | 14.85 | 7.425 | +0.35 (+2.41%) | 22,359 |
| 16 Nov 2004 | USD | 14.5 | 14.6 | 14.45 | 14.5 | 7.25 | +0.05 (+0.35%) | 19,290 |
| 15 Nov 2004 | USD | 14.45 | 14.55 | 14.35 | 14.45 | 7.225 | 0.0 (0.0%) | 25,404 |
| 12 Nov 2004 | USD | 14.45 | 14.45 | 14.25 | 14.45 | 7.225 | +0.2 (+1.40%) | 17,332 |
| 11 Nov 2004 | USD | 14.25 | 14.35 | 14.1 | 14.25 | 7.125 | +0.2 (+1.42%) | 230,619 |
| 10 Nov 2004 | USD | 14.05 | 14.15 | 14.05 | 14.05 | 7.025 | -0.05 (-0.35%) | 676,598 |
| 9 Nov 2004 | USD | 14.1 | 14.1 | 13.9 | 14.1 | 7.05 | +0.1 (+0.71%) | 35,003 |
| 8 Nov 2004 | USD | 14 | 14 | 13.85 | 14 | 7 | 0.0 (0.0%) | 51,089 |
| 5 Nov 2004 | USD | 14 | 14 | 13.8 | 14 | 7 | +0.1 (+0.72%) | 21,932 |
| 4 Nov 2004 | USD | 13.9 | 14 | 13.8 | 13.9 | 6.95 | +0.1 (+0.72%) | 82,288 |
| 3 Nov 2004 | USD | 13.8 | 13.8 | 13.7 | 13.8 | 6.9 | +0.1 (+0.73%) | 23,519 |
| 2 Nov 2004 | USD | 13.7 | 13.85 | 13.65 | 13.7 | 6.85 | -0.1 (-0.72%) | 22,629 |
| 1 Nov 2004 | USD | 13.8 | 13.8 | 13.6 | 13.8 | 6.9 | +0.1 (+0.73%) | 27,320 |
| 29 Oct 2004 | USD | 13.7 | 13.7 | 12.55 | 13.7 | 6.85 | +0.104 (+0.76%) | 40,700 |
| 28 Oct 2004 | USD | 13.596 | 13.65 | 13.5 | 13.596 | 6.798 | -0.154 (-1.12%) | 22,658 |
