| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2004 | USD | 18.567 | 19 | 18.453 | 18.853 | 12.5687 | +0.34 (+1.84%) | 614,400 |
| 19 Nov 2004 | USD | 19.16 | 19.227 | 18.44 | 18.513 | 12.342 | -0.694 (-3.61%) | 1,029,600 |
| 18 Nov 2004 | USD | 19.587 | 19.813 | 18.767 | 19.207 | 12.8047 | -0.466 (-2.37%) | 1,183,301 |
| 17 Nov 2004 | USD | 19.527 | 19.947 | 19.467 | 19.673 | 13.1153 | +0.286 (+1.48%) | 399,300 |
| 16 Nov 2004 | USD | 20.013 | 20.013 | 19.38 | 19.387 | 12.9247 | -0.6 (-3.00%) | 328,901 |
| 15 Nov 2004 | USD | 19.767 | 19.987 | 19.367 | 19.987 | 13.3247 | +0.327 (+1.66%) | 468,600 |
| 12 Nov 2004 | USD | 19.913 | 19.933 | 19.387 | 19.66 | 13.1067 | -0.233 (-1.17%) | 339,600 |
| 11 Nov 2004 | USD | 19.667 | 19.893 | 19.578 | 19.893 | 13.262 | +0.173 (+0.88%) | 504,300 |
| 10 Nov 2004 | USD | 19.66 | 20.007 | 19.553 | 19.72 | 13.1467 | +0.1 (+0.51%) | 336,000 |
| 9 Nov 2004 | USD | 19.187 | 19.693 | 19.187 | 19.62 | 13.08 | +0.367 (+1.91%) | 491,100 |
| 8 Nov 2004 | USD | 19.4 | 19.467 | 19.18 | 19.253 | 12.8353 | -0.314 (-1.60%) | 579,101 |
| 5 Nov 2004 | USD | 19.267 | 19.607 | 19.167 | 19.567 | 13.0447 | +0.407 (+2.12%) | 578,501 |
| 4 Nov 2004 | USD | 18.7 | 19.24 | 18.7 | 19.16 | 12.7733 | +0.36 (+1.91%) | 670,001 |
| 3 Nov 2004 | USD | 19.047 | 19.067 | 18.587 | 18.8 | 12.5333 | +0.113 (+0.60%) | 565,500 |
| 2 Nov 2004 | USD | 18.873 | 19.18 | 18.567 | 18.687 | 12.458 | -0.06 (-0.32%) | 762,600 |
| 1 Nov 2004 | USD | 18.167 | 18.913 | 17.98 | 18.747 | 12.498 | +0.594 (+3.27%) | 890,400 |
| 29 Oct 2004 | USD | 18.06 | 18.2 | 17.94 | 18.153 | 12.102 | +0.04 (+0.22%) | 505,001 |
| 28 Oct 2004 | USD | 18.313 | 18.313 | 17.933 | 18.113 | 12.0753 | -0.08 (-0.44%) | 265,001 |
| 27 Oct 2004 | USD | 18.1 | 18.327 | 17.893 | 18.193 | 12.1287 | +0.2 (+1.11%) | 443,400 |
| 26 Oct 2004 | USD | 17.827 | 18.052 | 17.7 | 17.993 | 11.9953 | +0.24 (+1.35%) | 341,700 |
| 25 Oct 2004 | USD | 17.727 | 17.867 | 17.547 | 17.753 | 11.8353 | -0.02 (-0.11%) | 417,300 |
| 22 Oct 2004 | USD | 18.067 | 18.073 | 17.713 | 17.773 | 11.8487 | -0.254 (-1.41%) | 616,200 |
| 21 Oct 2004 | USD | 17.933 | 18.053 | 17.753 | 18.027 | 12.018 | +0.2 (+1.12%) | 489,401 |
| 20 Oct 2004 | USD | 17.86 | 17.873 | 17.447 | 17.827 | 11.8847 | +0.04 (+0.22%) | 708,401 |
| 19 Oct 2004 | USD | 18.16 | 18.22 | 17.787 | 17.787 | 11.858 | -0.26 (-1.44%) | 474,000 |
| 18 Oct 2004 | USD | 17.927 | 18.093 | 17.633 | 18.047 | 12.0313 | +0.1 (+0.56%) | 1,152,000 |
| 15 Oct 2004 | USD | 17.927 | 18 | 17.787 | 17.947 | 11.9647 | +0.14 (+0.79%) | 676,800 |
| 14 Oct 2004 | USD | 17.567 | 17.893 | 17.533 | 17.807 | 11.8713 | +0.18 (+1.02%) | 888,900 |
| 13 Oct 2004 | USD | 17.4 | 18.367 | 17.393 | 17.627 | 11.7513 | +0.814 (+4.84%) | 2,223,900 |
| 12 Oct 2004 | USD | 16.233 | 16.847 | 16.08 | 16.813 | 11.2087 | +0.453 (+2.77%) | 770,801 |
