| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | USD | 16 | 16.03 | 15.95 | 15.95 | 15.95 | -0.04 (-0.25%) | 57,900 |
| 20 Dec 2004 | USD | 15.88 | 16.06 | 15.88 | 15.99 | 15.99 | +0.13 (+0.82%) | 32,100 |
| 17 Dec 2004 | USD | 16.1 | 16.1 | 15.76 | 15.86 | 15.86 | -0.24 (-1.49%) | 123,100 |
| 16 Dec 2004 | USD | 15.95 | 16.1 | 15.9 | 16.1 | 16.1 | +0.15 (+0.94%) | 59,800 |
| 15 Dec 2004 | USD | 16.35 | 16.35 | 15.88 | 15.95 | 15.95 | -0.36 (-2.21%) | 60,300 |
| 14 Dec 2004 | USD | 16.4 | 16.45 | 16.31 | 16.31 | 16.31 | -0.02 (-0.12%) | 50,800 |
| 13 Dec 2004 | USD | 16.45 | 16.6 | 16.26 | 16.33 | 16.33 | -0.08 (-0.49%) | 48,000 |
| 10 Dec 2004 | USD | 16.35 | 16.46 | 16.3 | 16.41 | 16.41 | -0.03 (-0.18%) | 23,400 |
| 9 Dec 2004 | USD | 16.38 | 16.44 | 16.25 | 16.44 | 16.44 | +0.06 (+0.37%) | 28,300 |
| 8 Dec 2004 | USD | 16.35 | 16.39 | 16.15 | 16.38 | 16.38 | -0.09 (-0.55%) | 157,500 |
| 7 Dec 2004 | USD | 16.8 | 16.81 | 16.47 | 16.47 | 16.47 | -0.38 (-2.26%) | 35,100 |
| 6 Dec 2004 | USD | 16.9 | 16.95 | 16.83 | 16.85 | 16.85 | -0.05 (-0.30%) | 28,800 |
| 3 Dec 2004 | USD | 16.95 | 16.96 | 16.75 | 16.9 | 16.9 | -0.15 (-0.88%) | 44,800 |
| 2 Dec 2004 | USD | 17.65 | 17.65 | 17 | 17.05 | 17.05 | -0.52 (-2.96%) | 31,200 |
| 1 Dec 2004 | USD | 17.92 | 17.95 | 17.57 | 17.57 | 17.57 | -0.32 (-1.79%) | 67,300 |
| 30 Nov 2004 | USD | 17.84 | 17.98 | 17.8 | 17.89 | 17.89 | +0.06 (+0.34%) | 51,900 |
| 29 Nov 2004 | USD | 17.53 | 17.89 | 17.42 | 17.83 | 17.83 | +0.33 (+1.89%) | 27,800 |
| 26 Nov 2004 | USD | 17.43 | 17.59 | 17.4 | 17.5 | 17.5 | +0.17 (+0.98%) | 22,400 |
| 25 Nov 2004 | USD | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 17.25 | 17.34 | 17.04 | 17.33 | 17.33 | +0.08 (+0.46%) | 23,100 |
| 23 Nov 2004 | USD | 17.08 | 17.25 | 16.85 | 17.25 | 17.25 | +0.25 (+1.47%) | 27,000 |
| 22 Nov 2004 | USD | 17.12 | 17.12 | 16.91 | 17 | 17 | -0.04 (-0.23%) | 67,600 |
| 19 Nov 2004 | USD | 17 | 17.05 | 16.75 | 17.04 | 17.04 | +0.03 (+0.18%) | 59,800 |
| 18 Nov 2004 | USD | 17.12 | 17.12 | 16.9 | 17.01 | 17.01 | -0.15 (-0.87%) | 41,600 |
| 17 Nov 2004 | USD | 17.2 | 17.44 | 17.15 | 17.16 | 17.16 | +0.06 (+0.35%) | 64,600 |
| 16 Nov 2004 | USD | 17.25 | 17.4 | 16.98 | 17.1 | 17.1 | -0.13 (-0.75%) | 95,400 |
| 15 Nov 2004 | USD | 17.2 | 17.45 | 17.1 | 17.23 | 17.23 | +0.2 (+1.17%) | 210,900 |
| 12 Nov 2004 | USD | 16.65 | 17.03 | 16.59 | 17.03 | 17.03 | +0.5 (+3.02%) | 99,400 |
| 11 Nov 2004 | USD | 16.2 | 16.6 | 16 | 16.53 | 16.53 | +0.43 (+2.67%) | 92,300 |
| 10 Nov 2004 | USD | 15.75 | 16.15 | 15.75 | 16.1 | 16.1 | +0.34 (+2.16%) | 68,500 |
