| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | USD | 10.81 | 10.81 | 10.6 | 10.73 | 10.73 | -0.1 (-0.92%) | 331,169 |
| 3 Jan 2005 | USD | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | USD | 11.15 | 11.2 | 10.8 | 10.83 | 10.83 | -0.26 (-2.34%) | 427,331 |
| 30 Dec 2004 | USD | 10.9 | 11.2 | 10.85 | 11.09 | 11.09 | +0.09 (+0.82%) | 270,174 |
| 29 Dec 2004 | USD | 11.43 | 11.5 | 11 | 11 | 11 | -0.38 (-3.34%) | 580,336 |
| 28 Dec 2004 | USD | 11.35 | 11.5 | 11.26 | 11.38 | 11.38 | -0.01 (-0.09%) | 220,557 |
| 27 Dec 2004 | USD | 11.4 | 11.57 | 11.31 | 11.39 | 11.39 | -0.09 (-0.78%) | 312,219 |
| 24 Dec 2004 | USD | 11.3 | 11.64 | 11.26 | 11.48 | 11.48 | +0.1 (+0.88%) | 329,142 |
| 23 Dec 2004 | USD | 11.86 | 11.89 | 11.35 | 11.38 | 11.38 | -0.46 (-3.89%) | 488,159 |
| 22 Dec 2004 | USD | 11.48 | 11.85 | 11.35 | 11.84 | 11.84 | +0.48 (+4.23%) | 731,576 |
| 21 Dec 2004 | USD | 11.4 | 11.59 | 11.28 | 11.36 | 11.36 | +0.01 (+0.09%) | 356,121 |
| 20 Dec 2004 | USD | 11.55 | 11.55 | 11.21 | 11.35 | 11.35 | -0.27 (-2.32%) | 596,990 |
| 17 Dec 2004 | USD | 11.85 | 11.87 | 11.58 | 11.62 | 11.62 | -0.29 (-2.43%) | 723,609 |
| 16 Dec 2004 | USD | 12.18 | 12.34 | 11.9 | 11.91 | 11.91 | -0.37 (-3.01%) | 723,653 |
| 15 Dec 2004 | USD | 12.35 | 12.45 | 12.1 | 12.28 | 12.28 | -0.05 (-0.41%) | 834,848 |
| 14 Dec 2004 | USD | 12.28 | 12.37 | 12.05 | 12.33 | 12.33 | +0.05 (+0.41%) | 459,746 |
| 13 Dec 2004 | USD | 11.95 | 12.31 | 11.86 | 12.28 | 12.28 | +0.3 (+2.50%) | 826,510 |
| 10 Dec 2004 | USD | 12.28 | 12.3 | 11.9 | 11.98 | 11.98 | -0.39 (-3.15%) | 1,118,511 |
| 9 Dec 2004 | USD | 12.08 | 12.68 | 12.08 | 12.37 | 12.37 | +0.27 (+2.23%) | 2,872,228 |
| 8 Dec 2004 | USD | 11.99 | 12.39 | 11.99 | 12.1 | 12.1 | +0.26 (+2.20%) | 1,144,976 |
| 7 Dec 2004 | USD | 12.21 | 12.21 | 11.79 | 11.84 | 11.84 | -0.24 (-1.99%) | 542,100 |
| 6 Dec 2004 | USD | 12.15 | 12.27 | 11.89 | 12.08 | 12.08 | -0.06 (-0.49%) | 854,216 |
| 3 Dec 2004 | USD | 11.52 | 12.62 | 11.52 | 12.14 | 12.14 | +0.67 (+5.84%) | 3,035,696 |
| 2 Dec 2004 | USD | 11.5 | 11.51 | 11.33 | 11.47 | 11.47 | -0.04 (-0.35%) | 688,857 |
| 1 Dec 2004 | USD | 11.7 | 11.75 | 11.47 | 11.51 | 11.51 | -0.17 (-1.46%) | 508,021 |
| 30 Nov 2004 | USD | 11.57 | 11.74 | 11.52 | 11.68 | 11.68 | +0.08 (+0.69%) | 458,164 |
| 29 Nov 2004 | USD | 11.96 | 12 | 11.57 | 11.6 | 11.6 | -0.41 (-3.41%) | 913,565 |
| 26 Nov 2004 | USD | 11.95 | 12.14 | 11.93 | 12.01 | 12.01 | +0.02 (+0.17%) | 470,651 |
| 25 Nov 2004 | USD | 12.1 | 12.19 | 11.91 | 11.99 | 11.99 | -0.09 (-0.75%) | 829,761 |
| 24 Nov 2004 | USD | 12.28 | 12.45 | 11.91 | 12.08 | 12.08 | -0.3 (-2.42%) | 2,059,727 |
