| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 28 | 28.54 | 27.3 | 28.14 | 28.14 | +0.64 (+2.33%) | 133,593 |
| 30 Nov 2004 | USD | 26.88 | 27.5 | 26.56 | 27.5 | 27.5 | +0.01 (+0.04%) | 35,445 |
| 29 Nov 2004 | USD | 28 | 28 | 27.06 | 27.49 | 27.49 | -0.21 (-0.76%) | 58,700 |
| 26 Nov 2004 | USD | 27.49 | 27.7 | 27.31 | 27.7 | 27.7 | +0.46 (+1.69%) | 4,700 |
| 25 Nov 2004 | USD | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 27.59 | 27.75 | 27.17 | 27.24 | 27.24 | -0.26 (-0.95%) | 19,509 |
| 23 Nov 2004 | USD | 26.4 | 27.51 | 26.37 | 27.5 | 27.5 | +1.19 (+4.52%) | 64,029 |
| 22 Nov 2004 | USD | 25.3 | 26.4 | 25.27 | 26.31 | 26.31 | +1.24 (+4.95%) | 46,586 |
| 19 Nov 2004 | USD | 24.82 | 25.23 | 24.56 | 25.07 | 25.07 | +0.03 (+0.12%) | 35,774 |
| 18 Nov 2004 | USD | 24.98 | 25.23 | 24.84 | 25.04 | 25.04 | +0.24 (+0.97%) | 31,105 |
| 17 Nov 2004 | USD | 24.99 | 25.29 | 24.69 | 24.8 | 24.8 | -0.12 (-0.48%) | 78,171 |
| 16 Nov 2004 | USD | 24.98 | 25.1 | 24.5 | 24.92 | 24.92 | -0.04 (-0.16%) | 39,987 |
| 15 Nov 2004 | USD | 25.5 | 25.6 | 24.65 | 24.96 | 24.96 | -0.52 (-2.04%) | 102,944 |
| 12 Nov 2004 | USD | 25.4 | 25.5 | 25.24 | 25.48 | 25.48 | +0.05 (+0.20%) | 68,214 |
| 11 Nov 2004 | USD | 25.4 | 25.5 | 25.3 | 25.43 | 25.43 | -0.01 (-0.04%) | 65,257 |
| 10 Nov 2004 | USD | 25.35 | 25.5 | 25 | 25.44 | 25.44 | +0.04 (+0.16%) | 38,569 |
| 9 Nov 2004 | USD | 25.15 | 25.5 | 25.15 | 25.4 | 25.4 | +0.49 (+1.97%) | 39,718 |
| 8 Nov 2004 | USD | 24.35 | 25.15 | 24.35 | 24.91 | 24.91 | +0.93 (+3.88%) | 35,908 |
| 5 Nov 2004 | USD | 24 | 24.45 | 23.71 | 23.98 | 23.98 | +0.25 (+1.05%) | 47,191 |
| 4 Nov 2004 | USD | 23.25 | 23.95 | 22.54 | 23.73 | 23.73 | +0.48 (+2.06%) | 31,693 |
| 3 Nov 2004 | USD | 22.9 | 23.25 | 22.71 | 23.25 | 23.25 | +0.473 (+2.08%) | 24,279 |
| 2 Nov 2004 | USD | 21.91 | 23.19 | 21.91 | 22.777 | 22.777 | +0.227 (+1.01%) | 18,199 |
| 1 Nov 2004 | USD | 22.26 | 22.81 | 22.05 | 22.55 | 22.55 | +0.04 (+0.18%) | 11,603 |
| 29 Oct 2004 | USD | 22.42 | 23 | 22.3 | 22.51 | 22.51 | -0.19 (-0.84%) | 22,841 |
| 28 Oct 2004 | USD | 22.6 | 23.3 | 21.99 | 22.7 | 22.7 | -0.14 (-0.61%) | 64,693 |
| 27 Oct 2004 | USD | 22.13 | 22.88 | 22 | 22.84 | 22.84 | +0.74 (+3.35%) | 18,388 |
| 26 Oct 2004 | USD | 21.27 | 22.1 | 21.27 | 22.1 | 22.1 | +0.25 (+1.14%) | 11,368 |
| 25 Oct 2004 | USD | 20.92 | 21.9 | 20.56 | 21.85 | 21.85 | +0.51 (+2.39%) | 29,772 |
| 22 Oct 2004 | USD | 21.92 | 22 | 20.82 | 21.34 | 21.34 | -0.59 (-2.69%) | 9,236 |
| 21 Oct 2004 | USD | 21.17 | 21.97 | 21.17 | 21.93 | 21.93 | +0.51 (+2.38%) | 11,125 |
