| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | USD | 14.68 | 14.8 | 14.44 | 14.54 | 14.54 | -0.08 (-0.55%) | 605,150 |
| 26 Nov 2004 | USD | 14.01 | 15 | 14.01 | 14.62 | 14.62 | +0.63 (+4.50%) | 411,977 |
| 25 Nov 2004 | USD | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 14.12 | 14.19 | 13.87 | 13.99 | 13.99 | +0.06 (+0.43%) | 548,264 |
| 23 Nov 2004 | USD | 14.29 | 14.32 | 13.91 | 13.93 | 13.93 | -0.4 (-2.79%) | 471,346 |
| 22 Nov 2004 | USD | 14.14 | 14.49 | 13.72 | 14.33 | 14.33 | +0.19 (+1.34%) | 754,150 |
| 19 Nov 2004 | USD | 13.89 | 14.19 | 13.8 | 14.14 | 14.14 | +0.36 (+2.61%) | 537,196 |
| 18 Nov 2004 | USD | 14.03 | 14.28 | 13.45 | 13.78 | 13.78 | -0.37 (-2.61%) | 881,779 |
| 17 Nov 2004 | USD | 14.06 | 14.44 | 14.05 | 14.15 | 14.15 | +0.23 (+1.65%) | 758,587 |
| 16 Nov 2004 | USD | 13.751 | 14.16 | 13.75 | 13.92 | 13.92 | +0.19 (+1.38%) | 838,925 |
| 15 Nov 2004 | USD | 14.11 | 14.29 | 13.66 | 13.73 | 13.73 | -0.44 (-3.11%) | 632,828 |
| 12 Nov 2004 | USD | 13.91 | 14.35 | 13.81 | 14.17 | 14.17 | +0.271 (+1.95%) | 692,291 |
| 11 Nov 2004 | USD | 13.97 | 14.1 | 13.76 | 13.899 | 13.899 | -0.071 (-0.51%) | 345,989 |
| 10 Nov 2004 | USD | 13.8 | 14.0469 | 13.65 | 13.97 | 13.97 | +0.081 (+0.58%) | 712,151 |
| 9 Nov 2004 | USD | 14.04 | 14.15 | 13.78 | 13.889 | 13.889 | -0.021 (-0.15%) | 452,836 |
| 8 Nov 2004 | USD | 14.2 | 14.2 | 13.9 | 13.91 | 13.91 | -0.19 (-1.35%) | 597,297 |
| 5 Nov 2004 | USD | 13.62 | 14.29 | 13.25 | 14.1 | 14.1 | +0.3 (+2.17%) | 639,164 |
| 4 Nov 2004 | USD | 14.2 | 14.38 | 13.78 | 13.8 | 13.8 | +0.01 (+0.07%) | 771,728 |
| 3 Nov 2004 | USD | 13.6 | 13.8 | 13.3 | 13.79 | 13.79 | +0.54 (+4.08%) | 638,078 |
| 2 Nov 2004 | USD | 13.45 | 13.5 | 13.02 | 13.25 | 13.25 | -0.33 (-2.43%) | 752,942 |
| 1 Nov 2004 | USD | 13.93 | 14.05 | 13.5 | 13.58 | 13.58 | -0.239 (-1.73%) | 681,650 |
| 29 Oct 2004 | USD | 13.99 | 14.06 | 13.77 | 13.819 | 13.819 | +0.049 (+0.36%) | 624,749 |
| 28 Oct 2004 | USD | 14.049 | 14.42 | 13.74 | 13.77 | 13.77 | -0.46 (-3.23%) | 714,761 |
| 27 Oct 2004 | USD | 14.9 | 14.98 | 14.14 | 14.23 | 14.23 | -0.5 (-3.39%) | 758,865 |
| 26 Oct 2004 | USD | 15.2 | 15.25 | 14.7 | 14.73 | 14.73 | -0.52 (-3.41%) | 953,230 |
| 25 Oct 2004 | USD | 15.589 | 15.59 | 15.1 | 15.25 | 15.25 | 0.0 (0.0%) | 484,500 |
| 22 Oct 2004 | USD | 15.3 | 15.75 | 15.15 | 15.25 | 15.25 | -0.22 (-1.42%) | 345,264 |
| 21 Oct 2004 | USD | 15.54 | 15.66 | 15.3 | 15.47 | 15.47 | -0.07 (-0.45%) | 610,862 |
| 20 Oct 2004 | USD | 15.41 | 15.72 | 15.25 | 15.54 | 15.54 | +0.601 (+4.02%) | 523,893 |
| 19 Oct 2004 | USD | 15.22 | 15.38 | 14.9 | 14.939 | 14.939 | -0.051 (-0.34%) | 323,059 |
