| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | USD | 21.69 | 21.69 | 19.86 | 20.94 | 1,111.7482 | +0.79 (+3.92%) | 57,777 |
| 26 Nov 2004 | USD | 19.13 | 20.27 | 19 | 20.15 | 1,069.8055 | +1.02 (+5.33%) | 52,045 |
| 25 Nov 2004 | USD | 19.13 | 19.13 | 19.13 | 19.13 | 1,015.6515 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 19.3 | 19.4 | 19.06 | 19.13 | 1,015.6515 | -0.17 (-0.88%) | 22,724 |
| 23 Nov 2004 | USD | 19.1 | 19.3 | 19 | 19.3 | 1,024.6772 | +0.16 (+0.84%) | 35,615 |
| 22 Nov 2004 | USD | 19.62 | 19.65 | 19.1 | 19.14 | 1,016.1825 | -0.61 (-3.09%) | 22,516 |
| 19 Nov 2004 | USD | 19.54 | 19.93 | 19.54 | 19.75 | 1,048.5686 | -0.25 (-1.25%) | 20,515 |
| 18 Nov 2004 | USD | 19.75 | 20.1 | 19.75 | 20 | 1,061.8417 | -0.07 (-0.35%) | 20,456 |
| 17 Nov 2004 | USD | 20.2 | 20.7 | 19.95 | 20.07 | 1,065.5581 | +0.07 (+0.35%) | 65,568 |
| 16 Nov 2004 | USD | 18.76 | 20.18 | 18.32 | 20 | 1,061.8417 | +0.77 (+4.00%) | 71,370 |
| 15 Nov 2004 | USD | 17.5 | 19.31 | 17.15 | 19.23 | 1,020.9608 | +2.029 (+11.80%) | 60,193 |
| 12 Nov 2004 | USD | 17.15 | 17.45 | 17.15 | 17.201 | 913.2369 | -0.039 (-0.23%) | 31,000 |
| 11 Nov 2004 | USD | 17.59 | 17.59 | 17.1 | 17.24 | 915.3075 | +0.04 (+0.23%) | 24,933 |
| 10 Nov 2004 | USD | 17.2 | 17.4 | 17.043 | 17.2 | 913.1838 | -0.14 (-0.81%) | 26,047 |
| 9 Nov 2004 | USD | 16.85 | 17.34 | 16.68 | 17.34 | 920.6167 | +0.34 (+2%) | 19,396 |
| 8 Nov 2004 | USD | 17.39 | 17.39 | 16.82 | 17 | 902.5654 | -0.04 (-0.23%) | 23,670 |
| 5 Nov 2004 | USD | 17.26 | 17.35 | 17 | 17.04 | 904.6891 | -0.22 (-1.27%) | 29,609 |
| 4 Nov 2004 | USD | 17.39 | 17.39 | 16.91 | 17.26 | 916.3694 | +0.27 (+1.59%) | 27,968 |
| 3 Nov 2004 | USD | 16.65 | 17 | 16.61 | 16.99 | 902.0345 | +0.37 (+2.23%) | 21,058 |
| 2 Nov 2004 | USD | 16.57 | 16.84 | 16.57 | 16.62 | 882.3904 | -0.22 (-1.31%) | 20,509 |
| 1 Nov 2004 | USD | 16.74 | 17.1 | 16.74 | 16.84 | 894.0707 | -0.15 (-0.88%) | 12,616 |
| 29 Oct 2004 | USD | 16.66 | 17.09 | 16.66 | 16.99 | 902.0345 | +0.14 (+0.83%) | 20,737 |
| 28 Oct 2004 | USD | 17.3 | 17.3 | 16.71 | 16.85 | 894.6016 | +0.04 (+0.24%) | 20,659 |
| 27 Oct 2004 | USD | 17.5 | 17.5 | 16.55 | 16.81 | 892.4779 | -0.44 (-2.55%) | 34,512 |
| 26 Oct 2004 | USD | 17.45 | 17.45 | 17.12 | 17.25 | 915.8384 | -0.24 (-1.37%) | 16,376 |
| 25 Oct 2004 | USD | 17.57 | 17.65 | 17.45 | 17.49 | 928.5805 | -0.11 (-0.63%) | 9,424 |
| 22 Oct 2004 | USD | 17.8 | 17.99 | 17.58 | 17.6 | 934.4207 | -0.12 (-0.68%) | 8,583 |
| 21 Oct 2004 | USD | 17.63 | 18.28 | 17.59 | 17.72 | 940.7917 | -0.32 (-1.77%) | 25,393 |
| 20 Oct 2004 | USD | 17.91 | 18.04 | 17.6 | 18.04 | 957.7812 | +0.04 (+0.22%) | 9,816 |
| 19 Oct 2004 | USD | 18.25 | 18.45 | 17.95 | 18 | 955.6575 | -0.199 (-1.09%) | 29,063 |
