| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | USD | 10.02 | 10.18 | 9.9599 | 10.04 | 6.4566 | +0.02 (+0.20%) | 1,723,251 |
| 7 Jan 2005 | USD | 9.75 | 10.02 | 9.6999 | 10.02 | 6.4437 | +0.31 (+3.19%) | 1,623,887 |
| 6 Jan 2005 | USD | 9.72 | 9.9001 | 9.5999 | 9.71 | 6.2444 | -0.03 (-0.31%) | 1,891,191 |
| 5 Jan 2005 | USD | 10.0899 | 10.5 | 9.58 | 9.7401 | 6.2637 | -1.22 (-11.13%) | 5,686,169 |
| 4 Jan 2005 | USD | 11.86 | 11.86 | 10.85 | 10.96 | 7.0482 | -1.02 (-8.51%) | 1,746,265 |
| 3 Jan 2005 | USD | 12.4901 | 12.58 | 11.8999 | 11.98 | 7.7042 | -0.39 (-3.15%) | 587,168 |
| 31 Dec 2004 | USD | 12.45 | 12.51 | 12.35 | 12.37 | 7.955 | -0.07 (-0.56%) | 234,028 |
| 30 Dec 2004 | USD | 12.51 | 12.74 | 12.35 | 12.44 | 8 | -0.21 (-1.66%) | 315,510 |
| 29 Dec 2004 | USD | 12.51 | 12.73 | 12.43 | 12.6499 | 8.135 | +0.13 (+1.04%) | 367,602 |
| 28 Dec 2004 | USD | 12.09 | 12.5499 | 12.09 | 12.5199 | 8.0514 | +0.36 (+2.96%) | 380,509 |
| 27 Dec 2004 | USD | 12.5901 | 12.89 | 12.1001 | 12.1599 | 7.8199 | -0.44 (-3.49%) | 878,420 |
| 24 Dec 2004 | USD | 12.6 | 12.6 | 12.6 | 12.6 | 8.1029 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 12.27 | 13.0999 | 12.1599 | 12.6 | 8.1029 | +0.43 (+3.53%) | 1,247,421 |
| 22 Dec 2004 | USD | 11.43 | 12.25 | 11.43 | 12.1701 | 7.8264 | +0.68 (+5.92%) | 1,177,757 |
| 21 Dec 2004 | USD | 11.47 | 11.5501 | 11.28 | 11.4901 | 7.3891 | +0.02 (+0.18%) | 361,071 |
| 20 Dec 2004 | USD | 11.5 | 11.7099 | 11.28 | 11.47 | 7.3762 | -0.14 (-1.21%) | 620,134 |
| 17 Dec 2004 | USD | 11.76 | 11.8101 | 11.5501 | 11.6099 | 7.4662 | -0.03 (-0.26%) | 542,073 |
| 16 Dec 2004 | USD | 11.7 | 11.95 | 11.63 | 11.64 | 7.4855 | -0.16 (-1.36%) | 638,483 |
| 15 Dec 2004 | USD | 11.83 | 12.1001 | 11.6801 | 11.8 | 7.5884 | +0.09 (+0.77%) | 989,291 |
| 14 Dec 2004 | USD | 11.4799 | 11.88 | 11.4799 | 11.7099 | 7.5305 | +0.18 (+1.56%) | 1,184,599 |
| 13 Dec 2004 | USD | 11.3499 | 11.6501 | 11.1001 | 11.53 | 7.4148 | +0.19 (+1.68%) | 1,173,870 |
| 10 Dec 2004 | USD | 10.81 | 11.34 | 10.81 | 11.34 | 7.2926 | +0.46 (+4.23%) | 971,409 |
| 9 Dec 2004 | USD | 10.98 | 11.04 | 10.7699 | 10.88 | 6.9968 | -0.06 (-0.55%) | 286,276 |
| 8 Dec 2004 | USD | 10.83 | 11.12 | 10.81 | 10.94 | 7.0354 | +0.03 (+0.27%) | 849,808 |
| 7 Dec 2004 | USD | 11.0899 | 11.2301 | 10.8999 | 10.91 | 7.0161 | -0.07 (-0.64%) | 801,292 |
| 6 Dec 2004 | USD | 11.15 | 11.18 | 10.85 | 10.98 | 7.0611 | -0.1 (-0.90%) | 976,074 |
| 3 Dec 2004 | USD | 11.2301 | 11.2301 | 10.7401 | 11.08 | 7.1254 | 0.0 (0.0%) | 963,789 |
| 2 Dec 2004 | USD | 10.81 | 11.1001 | 10.7999 | 11.08 | 7.1254 | +0.23 (+2.12%) | 768,481 |
| 1 Dec 2004 | USD | 11.2 | 11.2301 | 10.43 | 10.85 | 6.9775 | -0.34 (-3.04%) | 2,284,606 |
| 30 Nov 2004 | USD | 11.54 | 11.5501 | 11.1899 | 11.1899 | 7.1961 | -0.27 (-2.36%) | 930,979 |
