| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | USD | 21.05 | 21.15 | 20.95 | 21.09 | 23.9657 | +0.27 (+1.30%) | 79,500 |
| 27 Dec 2004 | USD | 20.75 | 20.98 | 20.71 | 20.82 | 23.6589 | -0.13 (-0.62%) | 182,800 |
| 24 Dec 2004 | USD | 20.95 | 20.95 | 20.95 | 20.95 | 23.8066 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 20.75 | 21.09 | 20.71 | 20.95 | 23.8066 | +0.45 (+2.20%) | 341,000 |
| 22 Dec 2004 | USD | 20.38 | 20.56 | 20.36 | 20.5 | 23.2952 | +0.12 (+0.59%) | 226,400 |
| 21 Dec 2004 | USD | 20.35 | 20.48 | 20.32 | 20.38 | 23.1589 | +0.12 (+0.59%) | 234,000 |
| 20 Dec 2004 | USD | 20.36 | 20.45 | 20.26 | 20.26 | 23.0225 | -0.04 (-0.20%) | 264,100 |
| 17 Dec 2004 | USD | 20.4 | 20.49 | 20.25 | 20.3 | 23.068 | -0.25 (-1.22%) | 239,700 |
| 16 Dec 2004 | USD | 20.84 | 20.85 | 20.53 | 20.55 | 23.352 | -0.16 (-0.77%) | 227,700 |
| 15 Dec 2004 | USD | 20.85 | 20.85 | 20.68 | 20.71 | 23.5339 | -0.2 (-0.96%) | 290,900 |
| 14 Dec 2004 | USD | 20.78 | 21 | 20.74 | 20.91 | 23.7611 | +0.14 (+0.67%) | 180,800 |
| 13 Dec 2004 | USD | 20.4 | 20.9 | 20.36 | 20.77 | 23.602 | +0.29 (+1.42%) | 198,200 |
| 10 Dec 2004 | USD | 20.65 | 20.68 | 20.37 | 20.48 | 23.2725 | -0.17 (-0.82%) | 188,700 |
| 9 Dec 2004 | USD | 20.5 | 20.7 | 20.5 | 20.65 | 23.4657 | +0.15 (+0.73%) | 364,800 |
| 8 Dec 2004 | USD | 20.5 | 20.65 | 20.4 | 20.5 | 23.2952 | -0.15 (-0.73%) | 160,600 |
| 7 Dec 2004 | USD | 20.69 | 20.77 | 20.65 | 20.65 | 23.4657 | +0.05 (+0.24%) | 171,700 |
| 6 Dec 2004 | USD | 20.6 | 20.75 | 20.6 | 20.6 | 23.4089 | -0.08 (-0.39%) | 256,200 |
| 3 Dec 2004 | USD | 20.92 | 20.98 | 20.68 | 20.68 | 23.4998 | -0.23 (-1.10%) | 189,900 |
| 2 Dec 2004 | USD | 21.04 | 21.15 | 20.9 | 20.91 | 23.7611 | -0.03 (-0.14%) | 350,200 |
| 1 Dec 2004 | USD | 20.98 | 20.99 | 20.87 | 20.94 | 23.7952 | +0.09 (+0.43%) | 273,100 |
| 30 Nov 2004 | USD | 20.95 | 20.95 | 20.7 | 20.85 | 23.6929 | +0.13 (+0.63%) | 231,400 |
| 29 Nov 2004 | USD | 20.97 | 20.97 | 20.71 | 20.72 | 23.5452 | +0.13 (+0.63%) | 181,400 |
| 26 Nov 2004 | USD | 20.52 | 20.82 | 20.51 | 20.59 | 23.3975 | -0.21 (-1.01%) | 308,300 |
| 25 Nov 2004 | USD | 20.8 | 20.8 | 20.8 | 20.8 | 23.6361 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 20.85 | 20.96 | 20.8 | 20.8 | 23.6361 | +0.78 (+3.90%) | 467,900 |
| 23 Nov 2004 | USD | 19.88 | 20.08 | 19.82 | 20.02 | 22.7498 | +0.56 (+2.88%) | 185,300 |
| 22 Nov 2004 | USD | 19.55 | 19.6 | 19.46 | 19.46 | 22.1134 | -0.26 (-1.32%) | 145,600 |
| 19 Nov 2004 | USD | 19.9 | 19.97 | 19.63 | 19.72 | 22.4089 | -0.42 (-2.09%) | 186,800 |
| 18 Nov 2004 | USD | 20.04 | 20.55 | 19.9 | 20.14 | 22.8861 | +0.6 (+3.07%) | 456,200 |
| 17 Nov 2004 | USD | 19.27 | 19.69 | 19.27 | 19.54 | 22.2043 | +0.3 (+1.56%) | 191,600 |
