| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | USD | 3,840 | 3,880 | 3,800 | 3,840 | 3,840 | 0.0 (0.0%) | 13,725,536 |
| 14 Dec 2004 | USD | 3,980 | 4,000 | 3,800 | 3,840 | 3,840 | -120 (-3.03%) | 17,956,096 |
| 13 Dec 2004 | USD | 3,940 | 3,960 | 3,900 | 3,960 | 3,960 | +40 (+1.02%) | 9,018,284 |
| 10 Dec 2004 | USD | 3,820 | 3,960 | 3,780 | 3,920 | 3,920 | +80 (+2.08%) | 17,807,108 |
| 9 Dec 2004 | USD | 3,780 | 3,860 | 3,760 | 3,840 | 3,840 | +60 (+1.59%) | 13,738,341 |
| 8 Dec 2004 | USD | 3,880 | 3,880 | 3,720 | 3,780 | 3,780 | -100 (-2.58%) | 23,977,264 |
| 7 Dec 2004 | USD | 3,940 | 3,940 | 3,860 | 3,880 | 3,880 | -80 (-2.02%) | 11,038,173 |
| 6 Dec 2004 | USD | 4,000 | 4,060 | 3,900 | 3,960 | 3,960 | -20 (-0.50%) | 15,628,036 |
| 3 Dec 2004 | USD | 3,900 | 3,980 | 3,860 | 3,980 | 3,980 | +80 (+2.05%) | 14,367,020 |
| 2 Dec 2004 | USD | 3,860 | 3,920 | 3,840 | 3,900 | 3,900 | +60 (+1.56%) | 10,724,654 |
| 1 Dec 2004 | USD | 3,840 | 3,880 | 3,820 | 3,840 | 3,840 | +20 (+0.52%) | 7,534,162 |
| 30 Nov 2004 | USD | 3,780 | 3,840 | 3,760 | 3,820 | 3,820 | +40 (+1.06%) | 9,507,002 |
| 29 Nov 2004 | USD | 3,840 | 3,860 | 3,760 | 3,780 | 3,780 | -80 (-2.07%) | 13,082,316 |
| 26 Nov 2004 | USD | 3,900 | 3,920 | 3,840 | 3,860 | 3,860 | -40 (-1.03%) | 5,931,938 |
| 25 Nov 2004 | USD | 3,880 | 3,940 | 3,860 | 3,900 | 3,900 | +20 (+0.52%) | 11,385,192 |
| 24 Nov 2004 | USD | 3,920 | 3,960 | 3,860 | 3,880 | 3,880 | -40 (-1.02%) | 12,850,783 |
| 23 Nov 2004 | USD | 3,820 | 3,940 | 3,780 | 3,920 | 3,920 | +120 (+3.16%) | 19,722,382 |
| 22 Nov 2004 | USD | 3,800 | 3,880 | 3,760 | 3,800 | 3,800 | -20 (-0.52%) | 7,530,031 |
| 19 Nov 2004 | USD | 3,740 | 3,840 | 3,700 | 3,820 | 3,820 | +80 (+2.14%) | 19,595,620 |
| 18 Nov 2004 | USD | 3,740 | 3,760 | 3,680 | 3,740 | 3,740 | 0.0 (0.0%) | 14,958,017 |
| 17 Nov 2004 | USD | 3,620 | 3,780 | 3,600 | 3,740 | 3,740 | +120 (+3.31%) | 14,120,761 |
| 16 Nov 2004 | USD | 3,620 | 3,620 | 3,620 | 3,620 | 3,620 | 0.0 (0.0%) | 0 |
| 15 Nov 2004 | USD | 3,620 | 3,620 | 3,620 | 3,620 | 3,620 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | USD | 3,540 | 3,620 | 3,540 | 3,620 | 3,620 | +80 (+2.26%) | 13,186,872 |
| 11 Nov 2004 | USD | 3,560 | 3,580 | 3,480 | 3,540 | 3,540 | -20 (-0.56%) | 14,227,722 |
| 10 Nov 2004 | USD | 3,520 | 3,580 | 3,500 | 3,560 | 3,560 | +60 (+1.71%) | 9,125,200 |
| 9 Nov 2004 | USD | 3,440 | 3,520 | 3,400 | 3,500 | 3,500 | +60 (+1.74%) | 10,653,096 |
| 8 Nov 2004 | USD | 3,560 | 3,580 | 3,380 | 3,440 | 3,440 | -120 (-3.37%) | 19,382,424 |
| 5 Nov 2004 | USD | 3,580 | 3,640 | 3,480 | 3,560 | 3,560 | -20 (-0.56%) | 15,308,936 |
| 4 Nov 2004 | USD | 3,520 | 3,680 | 3,520 | 3,580 | 3,580 | +40 (+1.13%) | 27,286,534 |
