| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | USD | 14.35 | 14.42 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 41,700 |
| 28 Dec 2004 | USD | 14.3 | 14.35 | 14.22 | 14.3 | 14.3 | +0.01 (+0.07%) | 33,400 |
| 27 Dec 2004 | USD | 14.33 | 14.39 | 14.29 | 14.29 | 14.29 | -0.02 (-0.14%) | 13,900 |
| 24 Dec 2004 | USD | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 14.3 | 14.39 | 14.3 | 14.31 | 14.31 | 0.0 (0.0%) | 38,700 |
| 22 Dec 2004 | USD | 14.28 | 14.33 | 14.24 | 14.31 | 14.31 | +0.05 (+0.35%) | 38,500 |
| 21 Dec 2004 | USD | 14.16 | 14.27 | 14.16 | 14.26 | 14.26 | +0.06 (+0.42%) | 50,500 |
| 20 Dec 2004 | USD | 14.21 | 14.3 | 14.17 | 14.2 | 14.2 | +0.09 (+0.64%) | 67,600 |
| 17 Dec 2004 | USD | 14.23 | 14.23 | 14.11 | 14.11 | 14.11 | -0.04 (-0.28%) | 31,800 |
| 16 Dec 2004 | USD | 14.25 | 14.32 | 14.13 | 14.15 | 14.15 | -0.16 (-1.12%) | 50,300 |
| 15 Dec 2004 | USD | 14.22 | 14.54 | 14.22 | 14.31 | 14.31 | +0.09 (+0.63%) | 104,200 |
| 14 Dec 2004 | USD | 14.12 | 14.22 | 14.12 | 14.22 | 14.22 | +0.05 (+0.35%) | 44,800 |
| 13 Dec 2004 | USD | 14.2 | 14.2 | 14.11 | 14.17 | 14.17 | -0.11 (-0.77%) | 25,800 |
| 10 Dec 2004 | USD | 14.17 | 14.28 | 14.17 | 14.28 | 14.28 | +0.1 (+0.71%) | 38,800 |
| 9 Dec 2004 | USD | 14.22 | 14.22 | 14.13 | 14.18 | 14.18 | 0.0 (0.0%) | 44,700 |
| 8 Dec 2004 | USD | 14.15 | 14.18 | 14.11 | 14.18 | 14.18 | +0.06 (+0.42%) | 29,100 |
| 7 Dec 2004 | USD | 14.11 | 14.14 | 14.1 | 14.12 | 14.12 | -0.01 (-0.07%) | 30,300 |
| 6 Dec 2004 | USD | 14.04 | 14.14 | 14 | 14.13 | 14.13 | +0.08 (+0.57%) | 63,600 |
| 3 Dec 2004 | USD | 13.96 | 14.08 | 13.96 | 14.05 | 14.05 | +0.08 (+0.57%) | 91,100 |
| 2 Dec 2004 | USD | 14.09 | 14.09 | 13.9 | 13.97 | 13.97 | -0.09 (-0.64%) | 67,200 |
| 1 Dec 2004 | USD | 14.11 | 14.11 | 14.02 | 14.06 | 14.06 | +0.04 (+0.29%) | 35,700 |
| 30 Nov 2004 | USD | 14.14 | 14.14 | 14 | 14.02 | 14.02 | -0.11 (-0.78%) | 57,700 |
| 29 Nov 2004 | USD | 14.14 | 14.15 | 14.1 | 14.13 | 14.13 | -0.01 (-0.07%) | 63,700 |
| 26 Nov 2004 | USD | 14.17 | 14.17 | 14.12 | 14.14 | 14.14 | +0.02 (+0.14%) | 15,500 |
| 25 Nov 2004 | USD | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 14.19 | 14.19 | 14.11 | 14.12 | 14.12 | -0.02 (-0.14%) | 40,900 |
| 23 Nov 2004 | USD | 14.17 | 14.17 | 14.1 | 14.14 | 14.14 | +0.01 (+0.07%) | 33,200 |
| 22 Nov 2004 | USD | 14.18 | 14.22 | 14.11 | 14.13 | 14.13 | 0.0 (0.0%) | 44,700 |
| 19 Nov 2004 | USD | 14.24 | 14.24 | 14.1 | 14.13 | 14.13 | -0.05 (-0.35%) | 49,500 |
| 18 Nov 2004 | USD | 14.15 | 14.19 | 14.07 | 14.18 | 14.18 | +0.08 (+0.57%) | 35,400 |
