| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2004 | USD | 15.25 | 15.26 | 14.91 | 15.23 | 15.23 | +0.05 (+0.33%) | 95,257 |
| 22 Nov 2004 | USD | 14.7 | 15.19 | 14.7 | 15.18 | 15.18 | +0.35 (+2.36%) | 85,513 |
| 19 Nov 2004 | USD | 14.96 | 14.97 | 14.73 | 14.83 | 14.83 | -0.12 (-0.80%) | 73,077 |
| 18 Nov 2004 | USD | 15.03 | 15.15 | 14.74 | 14.95 | 14.95 | -0.12 (-0.80%) | 79,602 |
| 17 Nov 2004 | USD | 15.04 | 15.33 | 14.85 | 15.07 | 15.07 | +0.17 (+1.14%) | 85,412 |
| 16 Nov 2004 | USD | 15.23 | 15.23 | 14.87 | 14.9 | 14.9 | -0.34 (-2.23%) | 78,016 |
| 15 Nov 2004 | USD | 15.15 | 15.28 | 14.97 | 15.24 | 15.24 | -0.05 (-0.33%) | 54,018 |
| 12 Nov 2004 | USD | 15.45 | 15.45 | 14.96 | 15.29 | 15.29 | -0.06 (-0.39%) | 92,462 |
| 11 Nov 2004 | USD | 14.92 | 15.39 | 14.92 | 15.35 | 15.35 | +0.3 (+1.99%) | 106,616 |
| 10 Nov 2004 | USD | 14.89 | 15.19 | 14.68 | 15.05 | 15.05 | +0.34 (+2.31%) | 133,748 |
| 9 Nov 2004 | USD | 14.49 | 14.86 | 14.44 | 14.71 | 14.71 | +0.05 (+0.34%) | 47,405 |
| 8 Nov 2004 | USD | 14.54 | 14.72 | 14.5 | 14.66 | 14.66 | 0.0 (0.0%) | 65,625 |
| 5 Nov 2004 | USD | 14.66 | 14.81 | 14.52 | 14.66 | 14.66 | -0.09 (-0.61%) | 82,707 |
| 4 Nov 2004 | USD | 13.98 | 14.8 | 13.98 | 14.75 | 14.75 | +0.4 (+2.79%) | 219,802 |
| 3 Nov 2004 | USD | 14.27 | 14.46 | 14.03 | 14.35 | 14.35 | +0.35 (+2.50%) | 120,798 |
| 2 Nov 2004 | USD | 14.17 | 14.46 | 13.94 | 14 | 14 | -0.14 (-0.99%) | 162,811 |
| 1 Nov 2004 | USD | 13.92 | 14.24 | 13.89 | 14.14 | 14.14 | +0.15 (+1.07%) | 113,091 |
| 29 Oct 2004 | USD | 13.99 | 14.14 | 13.89 | 13.99 | 13.99 | 0.0 (0.0%) | 113,733 |
| 28 Oct 2004 | USD | 13.83 | 14.02 | 13.83 | 13.99 | 13.99 | +0.05 (+0.36%) | 241,443 |
| 27 Oct 2004 | USD | 13.62 | 13.97 | 13.62 | 13.94 | 13.94 | +0.21 (+1.53%) | 200,210 |
| 26 Oct 2004 | USD | 13.44 | 13.77 | 13.39 | 13.73 | 13.73 | +0.28 (+2.08%) | 161,205 |
| 25 Oct 2004 | USD | 13.56 | 13.74 | 13.45 | 13.45 | 13.45 | -0.12 (-0.88%) | 169,764 |
| 22 Oct 2004 | USD | 14.09 | 14.09 | 13.56 | 13.57 | 13.57 | -0.5 (-3.55%) | 159,316 |
| 21 Oct 2004 | USD | 14.405 | 14.405 | 13.9 | 14.07 | 14.07 | -0.22 (-1.54%) | 227,975 |
| 20 Oct 2004 | USD | 14.23 | 14.75 | 13.82 | 14.29 | 14.29 | -0.17 (-1.18%) | 222,189 |
| 19 Oct 2004 | USD | 14.62 | 14.87 | 14.46 | 14.46 | 14.46 | -0.3 (-2.03%) | 73,008 |
| 18 Oct 2004 | USD | 14.86 | 14.89 | 14.49 | 14.76 | 14.76 | +0.02 (+0.14%) | 92,963 |
| 15 Oct 2004 | USD | 14.66 | 14.86 | 14.46 | 14.74 | 14.74 | +0.26 (+1.80%) | 91,705 |
| 14 Oct 2004 | USD | 14.46 | 14.75 | 14.46 | 14.48 | 14.48 | -0.11 (-0.75%) | 78,809 |
| 13 Oct 2004 | USD | 14.68 | 14.79 | 14.52 | 14.59 | 14.59 | +0.01 (+0.07%) | 70,676 |
