| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | USD | 14.13 | 14.13 | 13.82 | 13.95 | 13.95 | -0.1 (-0.71%) | 813,100 |
| 29 Nov 2004 | USD | 14.07 | 14.37 | 13.93 | 14.05 | 14.05 | -0.11 (-0.78%) | 643,815 |
| 26 Nov 2004 | USD | 13.95 | 14.2 | 13.95 | 14.16 | 14.16 | +0.15 (+1.07%) | 224,052 |
| 25 Nov 2004 | USD | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 13.9 | 14.08 | 13.9 | 14.01 | 14.01 | +0.075 (+0.54%) | 481,250 |
| 23 Nov 2004 | USD | 13.19 | 13.94 | 13.101 | 13.935 | 13.935 | +0.835 (+6.37%) | 2,737,120 |
| 22 Nov 2004 | USD | 13.28 | 13.37 | 13.01 | 13.1 | 13.1 | -0.24 (-1.80%) | 1,407,747 |
| 19 Nov 2004 | USD | 13.62 | 13.82 | 13.29 | 13.34 | 13.34 | -0.4 (-2.91%) | 562,553 |
| 18 Nov 2004 | USD | 13.58 | 13.74 | 13.52 | 13.74 | 13.74 | +0.08 (+0.59%) | 1,114,544 |
| 17 Nov 2004 | USD | 13.78 | 13.9 | 13.58 | 13.66 | 13.66 | -0.06 (-0.44%) | 465,547 |
| 16 Nov 2004 | USD | 13.65 | 13.79 | 13.59 | 13.72 | 13.72 | +0.09 (+0.66%) | 292,503 |
| 15 Nov 2004 | USD | 13.81 | 13.85 | 13.57 | 13.63 | 13.63 | -0.17 (-1.23%) | 581,661 |
| 12 Nov 2004 | USD | 13.84 | 13.92 | 13.65 | 13.8 | 13.8 | -0.09 (-0.65%) | 886,672 |
| 11 Nov 2004 | USD | 14.12 | 14.2 | 13.86 | 13.89 | 13.89 | -0.21 (-1.49%) | 717,855 |
| 10 Nov 2004 | USD | 14.13 | 14.25 | 14 | 14.1 | 14.1 | -0.04 (-0.28%) | 771,536 |
| 9 Nov 2004 | USD | 13.87 | 14.2 | 13.87 | 14.14 | 14.14 | +0.27 (+1.95%) | 812,473 |
| 8 Nov 2004 | USD | 14.01 | 14.08 | 13.79 | 13.87 | 13.87 | -0.2 (-1.42%) | 746,485 |
| 5 Nov 2004 | USD | 14.25 | 14.4 | 14 | 14.07 | 14.07 | -0.47 (-3.23%) | 1,055,357 |
| 4 Nov 2004 | USD | 14.26 | 14.54 | 14.26 | 14.54 | 14.54 | +0.21 (+1.47%) | 515,457 |
| 3 Nov 2004 | USD | 14.41 | 14.63 | 14.25 | 14.33 | 14.33 | +0.04 (+0.28%) | 322,563 |
| 2 Nov 2004 | USD | 14.32 | 14.56 | 14.22 | 14.29 | 14.29 | -0.02 (-0.14%) | 1,013,442 |
| 1 Nov 2004 | USD | 14.6 | 14.69 | 14.23 | 14.31 | 14.31 | -0.38 (-2.59%) | 1,483,735 |
| 29 Oct 2004 | USD | 14.43 | 14.95 | 14.33 | 14.69 | 14.69 | +0.315 (+2.19%) | 2,085,638 |
| 28 Oct 2004 | USD | 14.4 | 14.47 | 14.24 | 14.375 | 14.375 | +0.045 (+0.31%) | 399,602 |
| 27 Oct 2004 | USD | 14 | 14.34 | 13.92 | 14.33 | 14.33 | +0.34 (+2.43%) | 1,191,857 |
| 26 Oct 2004 | USD | 13.86 | 14.02 | 13.76 | 13.99 | 13.99 | +0.1 (+0.72%) | 2,107,058 |
| 25 Oct 2004 | USD | 13.97 | 13.97 | 13.79 | 13.89 | 13.89 | -0.04 (-0.29%) | 560,444 |
| 22 Oct 2004 | USD | 14.06 | 14.08 | 13.8 | 13.93 | 13.93 | -0.17 (-1.21%) | 1,001,553 |
| 21 Oct 2004 | USD | 14.09 | 14.18 | 14.02 | 14.1 | 14.1 | -0.03 (-0.21%) | 430,278 |
| 20 Oct 2004 | USD | 13.93 | 14.14 | 13.87 | 14.13 | 14.13 | +0.08 (+0.57%) | 374,507 |
