| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | USD | 15.02 | 15.3 | 14.95 | 15.15 | 15.15 | +0.07 (+0.46%) | 26,000 |
| 21 Dec 2004 | USD | 15.05 | 15.12 | 14.98 | 15.08 | 15.08 | +0.04 (+0.27%) | 17,700 |
| 20 Dec 2004 | USD | 15.18 | 15.18 | 14.92 | 15.04 | 15.04 | -0.12 (-0.79%) | 31,500 |
| 17 Dec 2004 | USD | 14.95 | 15.16 | 14.81 | 15.16 | 15.16 | +0.09 (+0.60%) | 40,400 |
| 16 Dec 2004 | USD | 15.1 | 15.11 | 14.97 | 15.07 | 15.07 | -0.13 (-0.86%) | 12,300 |
| 15 Dec 2004 | USD | 14.88 | 15.23 | 14.88 | 15.2 | 15.2 | +0.24 (+1.60%) | 20,800 |
| 14 Dec 2004 | USD | 14.88 | 14.99 | 14.81 | 14.96 | 14.96 | 0.0 (0.0%) | 21,000 |
| 13 Dec 2004 | USD | 15 | 15.12 | 14.78 | 14.96 | 14.96 | -0.08 (-0.53%) | 46,000 |
| 10 Dec 2004 | USD | 15.1 | 15.23 | 14.9 | 15.04 | 15.04 | 0.0 (0.0%) | 32,300 |
| 9 Dec 2004 | USD | 15.01 | 15.15 | 15 | 15.04 | 15.04 | +0.04 (+0.27%) | 28,000 |
| 8 Dec 2004 | USD | 14.89 | 15 | 14.89 | 15 | 15 | +0.12 (+0.81%) | 18,000 |
| 7 Dec 2004 | USD | 14.81 | 14.93 | 14.67 | 14.88 | 14.88 | -0.07 (-0.47%) | 24,100 |
| 6 Dec 2004 | USD | 14.8 | 14.95 | 14.8 | 14.95 | 14.95 | +0.15 (+1.01%) | 8,500 |
| 3 Dec 2004 | USD | 14.7 | 14.9 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 37,900 |
| 2 Dec 2004 | USD | 14.91 | 14.91 | 14.74 | 14.8 | 14.8 | -0.19 (-1.27%) | 29,600 |
| 1 Dec 2004 | USD | 14.96 | 15.04 | 14.9 | 14.99 | 14.99 | +0.12 (+0.81%) | 52,100 |
| 30 Nov 2004 | USD | 14.88 | 14.95 | 14.77 | 14.87 | 14.87 | +0.06 (+0.41%) | 37,700 |
| 29 Nov 2004 | USD | 14.97 | 14.97 | 14.79 | 14.81 | 14.81 | -0.16 (-1.07%) | 58,800 |
| 26 Nov 2004 | USD | 14.98 | 14.99 | 14.95 | 14.97 | 14.97 | +0.03 (+0.20%) | 8,500 |
| 25 Nov 2004 | USD | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 14.97 | 14.98 | 14.91 | 14.94 | 14.94 | -0.01 (-0.07%) | 32,700 |
| 23 Nov 2004 | USD | 14.8 | 14.95 | 14.8 | 14.95 | 14.95 | +0.1 (+0.67%) | 28,300 |
| 22 Nov 2004 | USD | 14.94 | 14.94 | 14.84 | 14.85 | 14.85 | -0.06 (-0.40%) | 20,700 |
| 19 Nov 2004 | USD | 14.89 | 14.92 | 14.86 | 14.91 | 14.91 | +0.03 (+0.20%) | 36,800 |
| 18 Nov 2004 | USD | 14.84 | 14.91 | 14.82 | 14.88 | 14.88 | 0.0 (0.0%) | 26,600 |
| 17 Nov 2004 | USD | 14.81 | 14.9 | 14.75 | 14.88 | 14.88 | +0.06 (+0.40%) | 33,300 |
| 16 Nov 2004 | USD | 14.7 | 14.82 | 14.69 | 14.82 | 14.82 | +0.12 (+0.82%) | 28,800 |
| 15 Nov 2004 | USD | 14.55 | 14.7 | 14.55 | 14.7 | 14.7 | +0.13 (+0.89%) | 31,300 |
| 12 Nov 2004 | USD | 14.51 | 14.64 | 14.5 | 14.57 | 14.57 | 0.0 (0.0%) | 18,000 |
| 11 Nov 2004 | USD | 14.51 | 14.7 | 14.51 | 14.57 | 14.57 | -0.07 (-0.48%) | 22,800 |
