| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | USD | 20.05 | 20.85 | 20.05 | 20.85 | 20.85 | +0.41 (+2.01%) | 26,722 |
| 27 Dec 2004 | USD | 20.59 | 20.6 | 20.2 | 20.44 | 20.44 | -0.06 (-0.29%) | 21,317 |
| 24 Dec 2004 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 20.511 | 20.66 | 20.4 | 20.5 | 20.5 | 0.0 (0.0%) | 30,992 |
| 22 Dec 2004 | USD | 21.05 | 21.05 | 20.48 | 20.5 | 20.5 | -0.5 (-2.38%) | 35,270 |
| 21 Dec 2004 | USD | 21.05 | 21.05 | 20.77 | 21 | 21 | +0.09 (+0.43%) | 22,808 |
| 20 Dec 2004 | USD | 20.56 | 21.05 | 20.56 | 20.91 | 20.91 | -0.18 (-0.85%) | 12,938 |
| 17 Dec 2004 | USD | 19.34 | 21.75 | 19.34 | 21.09 | 21.09 | +1.46 (+7.44%) | 71,399 |
| 16 Dec 2004 | USD | 20 | 20.06 | 19.4 | 19.63 | 19.63 | -0.27 (-1.36%) | 81,497 |
| 15 Dec 2004 | USD | 19.471 | 20.03 | 19.471 | 19.9 | 19.9 | +0.3 (+1.53%) | 42,357 |
| 14 Dec 2004 | USD | 19.33 | 19.66 | 19.33 | 19.6 | 19.6 | -0.04 (-0.20%) | 59,845 |
| 13 Dec 2004 | USD | 19.75 | 19.85 | 19.5 | 19.64 | 19.64 | +0.34 (+1.76%) | 142,458 |
| 10 Dec 2004 | USD | 19.75 | 19.75 | 19.25 | 19.3 | 19.3 | -0.39 (-1.98%) | 90,403 |
| 9 Dec 2004 | USD | 19.25 | 19.75 | 19.212 | 19.69 | 19.69 | -0.01 (-0.05%) | 63,588 |
| 8 Dec 2004 | USD | 19.92 | 20 | 19.61 | 19.7 | 19.7 | +0.14 (+0.72%) | 112,720 |
| 7 Dec 2004 | USD | 20.1 | 20.1 | 19.34 | 19.56 | 19.56 | -0.37 (-1.86%) | 19,287 |
| 6 Dec 2004 | USD | 19.94 | 20.32 | 19.64 | 19.93 | 19.93 | -0.3 (-1.48%) | 18,440 |
| 3 Dec 2004 | USD | 19.51 | 20.34 | 19.51 | 20.23 | 20.23 | +0.32 (+1.61%) | 37,751 |
| 2 Dec 2004 | USD | 19.95 | 20.03 | 19.72 | 19.91 | 19.91 | +0.12 (+0.61%) | 38,768 |
| 1 Dec 2004 | USD | 19.99 | 20 | 19.62 | 19.79 | 19.79 | +0.19 (+0.97%) | 62,671 |
| 30 Nov 2004 | USD | 19.5 | 19.98 | 19.051 | 19.6 | 19.6 | -0.1 (-0.51%) | 16,966 |
| 29 Nov 2004 | USD | 19.75 | 19.95 | 19.19 | 19.7 | 19.7 | 0.0 (0.0%) | 32,829 |
| 26 Nov 2004 | USD | 19.939 | 20 | 18.95 | 19.7 | 19.7 | +0.12 (+0.61%) | 4,462 |
| 25 Nov 2004 | USD | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 17.95 | 19.98 | 17.95 | 19.58 | 19.58 | +0.88 (+4.71%) | 311,005 |
| 23 Nov 2004 | USD | 18.25 | 19.15 | 18.03 | 18.7 | 18.7 | -0.07 (-0.37%) | 40,112 |
| 22 Nov 2004 | USD | 19 | 19 | 18.45 | 18.77 | 18.77 | -0.03 (-0.16%) | 30,889 |
| 19 Nov 2004 | USD | 19.12 | 19.25 | 18.32 | 18.8 | 18.8 | -0.19 (-1.00%) | 47,697 |
| 18 Nov 2004 | USD | 18.75 | 19.03 | 18.501 | 18.99 | 18.99 | +0.19 (+1.01%) | 42,704 |
| 17 Nov 2004 | USD | 18.28 | 19.01 | 18.28 | 18.8 | 18.8 | +0.31 (+1.68%) | 153,237 |
