| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | USD | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | +0.5 (+1.65%) | 226,481 |
| 18 Jan 2005 | USD | 30.25 | 30.5 | 30.25 | 30.25 | 30.25 | -0.5 (-1.63%) | 605,000 |
| 17 Jan 2005 | USD | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 30.5 | 31 | 30.5 | 30.75 | 30.75 | +0.25 (+0.82%) | 142,007 |
| 13 Jan 2005 | USD | 31 | 31.05 | 30.5 | 30.5 | 30.5 | -0.5 (-1.61%) | 391,384 |
| 12 Jan 2005 | USD | 32.1 | 32.1 | 30.5 | 31 | 31 | +0.7 (+2.31%) | 332,300 |
| 11 Jan 2005 | USD | 29.875 | 30.5 | 29.4 | 30.3 | 30.3 | +0.9 (+3.06%) | 2,328,900 |
| 10 Jan 2005 | USD | 29.25 | 29.5 | 29.25 | 29.4 | 29.4 | +0.15 (+0.51%) | 18,800 |
| 7 Jan 2005 | USD | 28.5 | 29.25 | 28.5 | 29.25 | 29.25 | +0.25 (+0.86%) | 455,458 |
| 6 Jan 2005 | USD | 27.25 | 29 | 27.25 | 29 | 29 | +2 (+7.41%) | 340,250 |
| 5 Jan 2005 | USD | 26.65 | 27 | 26.65 | 27 | 27 | +0.4 (+1.50%) | 104,000 |
| 4 Jan 2005 | USD | 26.125 | 26.6 | 26.125 | 26.6 | 26.6 | +0.35 (+1.33%) | 39,550 |
| 3 Jan 2005 | USD | 24.5 | 26.375 | 24.5 | 26.25 | 26.25 | +2.25 (+9.38%) | 562,700 |
| 31 Dec 2004 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 30 Dec 2004 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 29 Dec 2004 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 12,720 |
| 28 Dec 2004 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 27 Dec 2004 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 7,000 |
| 24 Dec 2004 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | USD | 23.75 | 24 | 23.75 | 24 | 24 | +0.5 (+2.13%) | 40,600 |
| 21 Dec 2004 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 20 Dec 2004 | USD | 23.25 | 23.5 | 23.25 | 23.5 | 23.5 | +0.25 (+1.08%) | 6,500 |
| 17 Dec 2004 | USD | 23.05 | 23.35 | 23.05 | 23.25 | 23.25 | +0.5 (+2.20%) | 32,800 |
| 16 Dec 2004 | USD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 15 Dec 2004 | USD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.035 (-0.15%) | 4,300 |
| 14 Dec 2004 | USD | 22.785 | 22.785 | 22.785 | 22.785 | 22.785 | 0.0 (0.0%) | 0 |
| 13 Dec 2004 | USD | 23 | 23 | 22.75 | 22.785 | 22.785 | +0.285 (+1.27%) | 20,000 |
| 10 Dec 2004 | USD | 22.45 | 22.5 | 22.45 | 22.5 | 22.5 | -0.5 (-2.17%) | 100,000 |
| 9 Dec 2004 | USD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 300 |
