| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | USD | 17.92 | 18.02 | 17.82 | 17.99 | 17.99 | +0.15 (+0.84%) | 54,200 |
| 24 Dec 2004 | USD | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 17.83 | 17.84 | 17.7 | 17.84 | 17.84 | +0.07 (+0.39%) | 72,700 |
| 22 Dec 2004 | USD | 17.71 | 17.88 | 17.7 | 17.77 | 17.77 | -0.02 (-0.11%) | 51,200 |
| 21 Dec 2004 | USD | 17.75 | 17.79 | 17.66 | 17.79 | 17.79 | -0.18 (-1.00%) | 77,700 |
| 20 Dec 2004 | USD | 17.87 | 17.98 | 17.75 | 17.97 | 17.97 | +0.07 (+0.39%) | 74,400 |
| 17 Dec 2004 | USD | 17.77 | 17.95 | 17.75 | 17.9 | 17.9 | +0.07 (+0.39%) | 53,600 |
| 16 Dec 2004 | USD | 17.88 | 17.95 | 17.76 | 17.83 | 17.83 | -0.11 (-0.61%) | 86,700 |
| 15 Dec 2004 | USD | 17.9 | 18.06 | 17.7 | 17.94 | 17.94 | -0.01 (-0.06%) | 97,800 |
| 14 Dec 2004 | USD | 17.9 | 18 | 17.72 | 17.95 | 17.95 | +0.14 (+0.79%) | 67,400 |
| 13 Dec 2004 | USD | 17.87 | 17.93 | 17.73 | 17.81 | 17.81 | -0.06 (-0.34%) | 88,000 |
| 10 Dec 2004 | USD | 17.85 | 18 | 17.77 | 17.87 | 17.87 | -0.05 (-0.28%) | 61,700 |
| 9 Dec 2004 | USD | 17.7 | 17.97 | 17.66 | 17.92 | 17.92 | +0.09 (+0.50%) | 61,300 |
| 8 Dec 2004 | USD | 17.9 | 17.9 | 17.7 | 17.83 | 17.83 | -0.05 (-0.28%) | 61,400 |
| 7 Dec 2004 | USD | 18 | 18.1 | 17.8 | 17.88 | 17.88 | -0.18 (-1.00%) | 62,900 |
| 6 Dec 2004 | USD | 18.06 | 18.08 | 17.89 | 18.06 | 18.06 | 0.0 (0.0%) | 36,100 |
| 3 Dec 2004 | USD | 17.9 | 18.13 | 17.8 | 18.06 | 18.06 | +0.15 (+0.84%) | 36,200 |
| 2 Dec 2004 | USD | 18.01 | 18.11 | 17.84 | 17.91 | 17.91 | -0.1 (-0.56%) | 29,600 |
| 1 Dec 2004 | USD | 17.83 | 18.23 | 17.82 | 18.01 | 18.01 | +0.04 (+0.22%) | 34,800 |
| 30 Nov 2004 | USD | 18.04 | 18.09 | 17.82 | 17.97 | 17.97 | -0.07 (-0.39%) | 59,000 |
| 29 Nov 2004 | USD | 17.96 | 18.07 | 17.94 | 18.04 | 18.04 | +0.21 (+1.18%) | 39,300 |
| 26 Nov 2004 | USD | 17.77 | 17.94 | 17.77 | 17.83 | 17.83 | +0.06 (+0.34%) | 10,400 |
| 25 Nov 2004 | USD | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 17.69 | 17.78 | 17.6 | 17.77 | 17.77 | +0.11 (+0.62%) | 47,700 |
| 23 Nov 2004 | USD | 17.73 | 17.73 | 17.51 | 17.66 | 17.66 | -0.04 (-0.23%) | 38,400 |
| 22 Nov 2004 | USD | 17.82 | 17.82 | 17.5 | 17.7 | 17.7 | -0.09 (-0.51%) | 58,500 |
| 19 Nov 2004 | USD | 17.86 | 17.86 | 17.7 | 17.79 | 17.79 | -0.04 (-0.22%) | 35,900 |
| 18 Nov 2004 | USD | 17.7 | 17.83 | 17.65 | 17.83 | 17.83 | +0.06 (+0.34%) | 56,200 |
| 17 Nov 2004 | USD | 17.68 | 17.82 | 17.61 | 17.77 | 17.77 | +0.09 (+0.51%) | 59,100 |
| 16 Nov 2004 | USD | 17.76 | 17.85 | 17.53 | 17.68 | 17.68 | -0.08 (-0.45%) | 66,700 |
