| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 13.7 | 13.78 | 13.25 | 13.35 | 387.6635 | -0.23 (-1.69%) | 55,234 |
| 4 Jan 2005 | USD | 13.66 | 14 | 13.45 | 13.58 | 394.3423 | -0.35 (-2.51%) | 65,958 |
| 3 Jan 2005 | USD | 14.151 | 14.28 | 13.66 | 13.93 | 404.5058 | -0.21 (-1.49%) | 27,151 |
| 31 Dec 2004 | USD | 14.3 | 14.5 | 13.98 | 14.14 | 410.6038 | -0.09 (-0.63%) | 11,098 |
| 30 Dec 2004 | USD | 13.81 | 14.27 | 13.81 | 14.23 | 413.2173 | +0.23 (+1.64%) | 23,171 |
| 29 Dec 2004 | USD | 13.92 | 14.07 | 13.55 | 14 | 406.5385 | -0.18 (-1.27%) | 95,692 |
| 28 Dec 2004 | USD | 14.12 | 14.3 | 14.05 | 14.18 | 411.7654 | -0.1 (-0.70%) | 36,742 |
| 27 Dec 2004 | USD | 14.15 | 14.67 | 14.02 | 14.28 | 414.6692 | +0.07 (+0.49%) | 56,534 |
| 24 Dec 2004 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 412.6365 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 14.35 | 14.4 | 14.078 | 14.21 | 412.6365 | -0.15 (-1.04%) | 55,374 |
| 22 Dec 2004 | USD | 14.38 | 14.38 | 14.06 | 14.36 | 416.9923 | -0.02 (-0.14%) | 60,006 |
| 21 Dec 2004 | USD | 14.59 | 14.71 | 14.25 | 14.38 | 417.5731 | +0.015 (+0.10%) | 252,496 |
| 20 Dec 2004 | USD | 14.66 | 14.75 | 13.9 | 14.365 | 417.1375 | +1.985 (+16.03%) | 895,130 |
| 17 Dec 2004 | USD | 12.14 | 12.54 | 12.11 | 12.38 | 359.4962 | +0.19 (+1.56%) | 91,580 |
| 16 Dec 2004 | USD | 12.5 | 12.63 | 11.8 | 12.19 | 353.9788 | -0.1 (-0.81%) | 107,450 |
| 15 Dec 2004 | USD | 12.32 | 12.52 | 12.26 | 12.29 | 356.8827 | +0.15 (+1.24%) | 36,699 |
| 14 Dec 2004 | USD | 11.93 | 12.25 | 11.84 | 12.14 | 352.5269 | +0.3 (+2.53%) | 11,870 |
| 13 Dec 2004 | USD | 11.96 | 11.98 | 11.74 | 11.84 | 343.8154 | +0.19 (+1.63%) | 26,268 |
| 10 Dec 2004 | USD | 11.68 | 11.89 | 11.64 | 11.65 | 338.2981 | -0.13 (-1.10%) | 8,940 |
| 9 Dec 2004 | USD | 11.7 | 11.9 | 11.7 | 11.78 | 342.0731 | -0.18 (-1.51%) | 15,948 |
| 8 Dec 2004 | USD | 11.75 | 11.97 | 11.67 | 11.96 | 347.3 | +0.26 (+2.22%) | 44,120 |
| 7 Dec 2004 | USD | 11.45 | 12 | 11.45 | 11.7 | 339.75 | +0.23 (+2.01%) | 103,392 |
| 6 Dec 2004 | USD | 11.47 | 11.5 | 11.22 | 11.47 | 333.0712 | -0.03 (-0.26%) | 72,375 |
| 3 Dec 2004 | USD | 11.44 | 11.5 | 11.25 | 11.5 | 333.9423 | +0.06 (+0.52%) | 55,914 |
| 2 Dec 2004 | USD | 11.49 | 11.59 | 11.4 | 11.44 | 332.2 | -0.23 (-1.97%) | 187,260 |
| 1 Dec 2004 | USD | 11.67 | 11.8 | 11.57 | 11.67 | 338.8788 | +0.01 (+0.09%) | 80,590 |
| 30 Nov 2004 | USD | 11.5 | 11.83 | 11.45 | 11.66 | 338.5885 | +0.19 (+1.66%) | 91,895 |
| 29 Nov 2004 | USD | 11.44 | 11.59 | 11.35 | 11.47 | 333.0712 | -0.15 (-1.29%) | 30,245 |
| 26 Nov 2004 | USD | 11.26 | 11.77 | 11.26 | 11.62 | 337.4269 | +0.21 (+1.84%) | 51,267 |
| 25 Nov 2004 | USD | 11.41 | 11.41 | 11.41 | 11.41 | 331.3288 | 0.0 (0.0%) | 0 |
