| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 8.98 | 9.07 | 8.88 | 8.99 | 8.99 | +0.02 (+0.22%) | 1,438,447 |
| 4 Jan 2005 | USD | 9.06 | 9.15 | 8.91 | 8.97 | 8.97 | -0.19 (-2.07%) | 2,177,150 |
| 3 Jan 2005 | USD | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | USD | 9.15 | 9.24 | 9.05 | 9.16 | 9.16 | +0.01 (+0.11%) | 3,473,472 |
| 30 Dec 2004 | USD | 9.01 | 9.23 | 9.01 | 9.15 | 9.15 | +0.05 (+0.55%) | 3,099,110 |
| 29 Dec 2004 | USD | 9.25 | 9.44 | 8.99 | 9.1 | 9.1 | -0.19 (-2.05%) | 3,619,562 |
| 28 Dec 2004 | USD | 9.39 | 9.54 | 9.25 | 9.29 | 9.29 | -0.01 (-0.11%) | 3,494,253 |
| 27 Dec 2004 | USD | 9.09 | 9.37 | 9.04 | 9.3 | 9.3 | +0.28 (+3.10%) | 3,276,779 |
| 24 Dec 2004 | USD | 9.36 | 9.4 | 8.97 | 9.02 | 9.02 | -0.37 (-3.94%) | 3,635,851 |
| 23 Dec 2004 | USD | 9.59 | 9.66 | 9.33 | 9.39 | 9.39 | -0.43 (-4.38%) | 8,565,679 |
| 22 Dec 2004 | USD | 8.79 | 9.88 | 8.79 | 9.82 | 9.82 | +0.05 (+0.51%) | 30,753,116 |
| 21 Dec 2004 | USD | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 (0.0%) | 0 |
| 20 Dec 2004 | USD | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.09 (-10.04%) | 2,037,500 |
| 17 Dec 2004 | USD | 10.89 | 10.95 | 10.72 | 10.86 | 10.86 | -0.06 (-0.55%) | 1,739,498 |
| 16 Dec 2004 | USD | 10.76 | 10.98 | 10.68 | 10.92 | 10.92 | 0.0 (0.0%) | 3,393,797 |
| 15 Dec 2004 | USD | 11.06 | 11.25 | 10.7 | 10.92 | 10.92 | -0.16 (-1.44%) | 3,457,800 |
| 14 Dec 2004 | USD | 10.92 | 11.35 | 10.83 | 11.08 | 11.08 | +0.07 (+0.64%) | 1,818,799 |
| 13 Dec 2004 | USD | 10.98 | 11.09 | 10.78 | 11.01 | 11.01 | -0.03 (-0.27%) | 739,920 |
| 10 Dec 2004 | USD | 11.08 | 11.2 | 10.82 | 11.04 | 11.04 | +0.1 (+0.91%) | 3,661,062 |
| 9 Dec 2004 | USD | 10.48 | 10.98 | 10.38 | 10.94 | 10.94 | +0.21 (+1.96%) | 7,382,116 |
| 8 Dec 2004 | USD | 10.85 | 11.05 | 10.66 | 10.73 | 10.73 | -0.08 (-0.74%) | 1,763,401 |
| 7 Dec 2004 | USD | 10.7 | 10.87 | 10.45 | 10.81 | 10.81 | +0.13 (+1.22%) | 2,105,160 |
| 6 Dec 2004 | USD | 10.62 | 10.88 | 10.35 | 10.68 | 10.68 | -0.01 (-0.09%) | 2,853,880 |
| 3 Dec 2004 | USD | 10.3 | 10.85 | 10.28 | 10.69 | 10.69 | +0.35 (+3.38%) | 4,721,970 |
| 2 Dec 2004 | USD | 10.56 | 10.58 | 10 | 10.34 | 10.34 | -0.23 (-2.18%) | 10,690,385 |
| 1 Dec 2004 | USD | 10.45 | 10.62 | 10.4 | 10.57 | 10.57 | +0.03 (+0.28%) | 709,833 |
| 30 Nov 2004 | USD | 10.58 | 10.71 | 10.38 | 10.54 | 10.54 | -0.07 (-0.66%) | 2,133,452 |
| 29 Nov 2004 | USD | 11.02 | 11.06 | 10.56 | 10.61 | 10.61 | -0.4 (-3.63%) | 2,265,691 |
| 26 Nov 2004 | USD | 11 | 11.06 | 10.79 | 11.01 | 11.01 | +0.02 (+0.18%) | 1,155,931 |
| 25 Nov 2004 | USD | 11.04 | 11.14 | 10.86 | 10.99 | 10.99 | -0.05 (-0.45%) | 890,391 |
