| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | USD | 17.5 | 17.5 | 17.19 | 17.2 | 8.6 | -0.13 (-0.75%) | 171,400 |
| 24 Dec 2004 | USD | 17.33 | 17.33 | 17.33 | 17.33 | 8.665 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 17.57 | 17.57 | 17.16 | 17.33 | 8.665 | -0.16 (-0.91%) | 134,600 |
| 22 Dec 2004 | USD | 17.52 | 17.524 | 17.405 | 17.49 | 8.745 | +0.04 (+0.23%) | 74,800 |
| 21 Dec 2004 | USD | 17.23 | 17.805 | 17.185 | 17.45 | 8.725 | -0.015 (-0.09%) | 146,800 |
| 20 Dec 2004 | USD | 18.1 | 18.425 | 17.14 | 17.465 | 8.7325 | -0.555 (-3.08%) | 216,600 |
| 17 Dec 2004 | USD | 17.775 | 18.172 | 17.66 | 18.02 | 9.01 | +0.375 (+2.13%) | 123,400 |
| 16 Dec 2004 | USD | 17.89 | 18.105 | 17.63 | 17.645 | 8.8225 | -0.07 (-0.40%) | 104,800 |
| 15 Dec 2004 | USD | 18.385 | 18.385 | 17.55 | 17.715 | 8.8575 | -0.385 (-2.13%) | 276,800 |
| 14 Dec 2004 | USD | 18.75 | 18.76 | 17.83 | 18.1 | 9.05 | -0.665 (-3.54%) | 452,000 |
| 13 Dec 2004 | USD | 17.688 | 18.8 | 17.565 | 18.765 | 9.3825 | +1.42 (+8.19%) | 703,000 |
| 10 Dec 2004 | USD | 16.775 | 17.45 | 16.75 | 17.345 | 8.6725 | +0.575 (+3.43%) | 276,200 |
| 9 Dec 2004 | USD | 16.86 | 17.38 | 16.69 | 16.77 | 8.385 | +0.03 (+0.18%) | 218,000 |
| 8 Dec 2004 | USD | 16.55 | 16.87 | 16.355 | 16.74 | 8.37 | +0.36 (+2.20%) | 96,400 |
| 7 Dec 2004 | USD | 16.685 | 16.685 | 16.35 | 16.38 | 8.19 | -0.065 (-0.40%) | 151,600 |
| 6 Dec 2004 | USD | 16.645 | 16.645 | 16.405 | 16.445 | 8.2225 | +0.065 (+0.40%) | 248,800 |
| 3 Dec 2004 | USD | 16.695 | 16.7 | 16.38 | 16.38 | 8.19 | -0.31 (-1.86%) | 200,600 |
| 2 Dec 2004 | USD | 16.55 | 16.885 | 16.54 | 16.69 | 8.345 | +0.195 (+1.18%) | 230,200 |
| 1 Dec 2004 | USD | 16.595 | 16.715 | 16.405 | 16.495 | 8.2475 | -0.07 (-0.42%) | 157,000 |
| 30 Nov 2004 | USD | 16.7 | 16.715 | 16.47 | 16.565 | 8.2825 | -0.07 (-0.42%) | 192,400 |
| 29 Nov 2004 | USD | 16.97 | 16.98 | 16.5 | 16.635 | 8.3175 | -0.225 (-1.33%) | 247,600 |
| 26 Nov 2004 | USD | 16.7 | 16.86 | 16.65 | 16.86 | 8.43 | +0.22 (+1.32%) | 66,000 |
| 25 Nov 2004 | USD | 16.64 | 16.64 | 16.64 | 16.64 | 8.32 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 16.45 | 16.825 | 16.45 | 16.64 | 8.32 | +0.07 (+0.42%) | 116,000 |
| 23 Nov 2004 | USD | 16.6 | 16.6 | 16.3 | 16.57 | 8.285 | +0.09 (+0.55%) | 411,400 |
| 22 Nov 2004 | USD | 16.625 | 16.715 | 16.225 | 16.48 | 8.24 | -0.34 (-2.02%) | 242,200 |
| 19 Nov 2004 | USD | 16.955 | 17 | 16.625 | 16.82 | 8.41 | -0.165 (-0.97%) | 120,800 |
| 18 Nov 2004 | USD | 17.3 | 17.3 | 16.92 | 16.985 | 8.4925 | -0.21 (-1.22%) | 252,000 |
| 17 Nov 2004 | USD | 17.09 | 17.25 | 17.09 | 17.195 | 8.5975 | +0.06 (+0.35%) | 160,000 |
| 16 Nov 2004 | USD | 17.09 | 17.25 | 17.041 | 17.135 | 8.5675 | -0.065 (-0.38%) | 291,400 |
