| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | USD | 15.9566 | 16.2608 | 15.9478 | 16.0522 | 2.0065 | +0.261 (+1.65%) | 309,120 |
| 29 Nov 2004 | USD | 15.8782 | 15.9914 | 15.7392 | 15.7914 | 1.9739 | 0.0 (0.0%) | 187,680 |
| 26 Nov 2004 | USD | 15.9304 | 15.9566 | 15.7392 | 15.7914 | 1.9739 | -0.13 (-0.82%) | 83,720 |
| 25 Nov 2004 | USD | 15.9218 | 15.9218 | 15.9218 | 15.9218 | 1.9902 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 15.6956 | 15.9218 | 15.6434 | 15.9218 | 1.9902 | +0.357 (+2.29%) | 328,440 |
| 23 Nov 2004 | USD | 15.687 | 15.774 | 15.4956 | 15.5652 | 1.9457 | -0.157 (-1.00%) | 254,840 |
| 22 Nov 2004 | USD | 15.6696 | 15.7218 | 15.574 | 15.7218 | 1.9652 | +0.27 (+1.74%) | 240,120 |
| 19 Nov 2004 | USD | 15.7392 | 15.7392 | 15.3044 | 15.4522 | 1.9315 | -0.148 (-0.95%) | 224,480 |
| 18 Nov 2004 | USD | 15.1652 | 15.6 | 15.1652 | 15.6 | 1.95 | +0.443 (+2.93%) | 639,400 |
| 17 Nov 2004 | USD | 14.7652 | 15.2 | 14.7652 | 15.1566 | 1.8946 | +0.322 (+2.17%) | 305,440 |
| 16 Nov 2004 | USD | 14.8348 | 14.8434 | 14.6956 | 14.8348 | 1.8543 | -0.096 (-0.64%) | 473,800 |
| 15 Nov 2004 | USD | 15.2086 | 15.6 | 14.7826 | 14.9304 | 1.8663 | -0.244 (-1.61%) | 232,760 |
| 12 Nov 2004 | USD | 14.6522 | 15.174 | 14.5826 | 15.174 | 1.8967 | +0.739 (+5.12%) | 1,317,440 |
| 11 Nov 2004 | USD | 14.4348 | 14.5826 | 14.4348 | 14.4348 | 1.8043 | -0.009 (-0.06%) | 39,560 |
| 10 Nov 2004 | USD | 14.3478 | 14.5652 | 14.3478 | 14.4434 | 1.8054 | +0.096 (+0.67%) | 529,920 |
| 9 Nov 2004 | USD | 14.2608 | 14.3478 | 14.2608 | 14.3478 | 1.7935 | +0.087 (+0.61%) | 351,440 |
| 8 Nov 2004 | USD | 14.287 | 14.3392 | 14.174 | 14.2608 | 1.7826 | -0.009 (-0.06%) | 159,160 |
| 5 Nov 2004 | USD | 14.4348 | 14.4434 | 14.0696 | 14.2696 | 1.7837 | -0.339 (-2.32%) | 268,640 |
| 4 Nov 2004 | USD | 14.6 | 14.6434 | 14.6 | 14.6086 | 1.8261 | +0.426 (+3.00%) | 57,040 |
| 3 Nov 2004 | USD | 14.1218 | 14.5044 | 14.1218 | 14.1826 | 1.7728 | +0.304 (+2.19%) | 331,200 |
| 2 Nov 2004 | USD | 13.9914 | 13.9914 | 13.8434 | 13.8782 | 1.7348 | +0.243 (+1.79%) | 69,920 |
| 1 Nov 2004 | USD | 13.4782 | 13.826 | 13.4782 | 13.6348 | 1.7044 | -0.026 (-0.19%) | 115,000 |
| 29 Oct 2004 | USD | 13.7392 | 13.8696 | 13.4782 | 13.6608 | 1.7076 | +0.104 (+0.77%) | 433,320 |
| 28 Oct 2004 | USD | 13.174 | 13.6434 | 13.0696 | 13.5566 | 1.6946 | +0.47 (+3.59%) | 133,400 |
| 27 Oct 2004 | USD | 12.6696 | 13.2696 | 12.6696 | 13.087 | 1.6359 | +0.33 (+2.59%) | 63,480 |
| 26 Oct 2004 | USD | 12.826 | 12.826 | 12.6956 | 12.7566 | 1.5946 | -0.043 (-0.34%) | 11,960 |
| 25 Oct 2004 | USD | 12.826 | 12.8782 | 12.5782 | 12.8 | 1.6 | -0.504 (-3.79%) | 45,080 |
| 22 Oct 2004 | USD | 13.2608 | 13.3044 | 13 | 13.3044 | 1.663 | +0.287 (+2.20%) | 72,680 |
| 21 Oct 2004 | USD | 13.226 | 13.226 | 12.9914 | 13.0174 | 1.6272 | -0.209 (-1.58%) | 234,600 |
| 20 Oct 2004 | USD | 13.226 | 13.226 | 13.226 | 13.226 | 1.6533 | 0.0 (0.0%) | 0 |
