| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | USD | 17.9 | 17.94 | 17.65 | 17.65 | 17.65 | -0.27 (-1.51%) | 105,100 |
| 13 Jan 2005 | USD | 17.81 | 18 | 17.81 | 17.92 | 17.92 | -0.19 (-1.05%) | 90,500 |
| 12 Jan 2005 | USD | 18.18 | 18.18 | 18 | 18.11 | 18.11 | -0.03 (-0.17%) | 39,700 |
| 11 Jan 2005 | USD | 18.25 | 18.25 | 17.97 | 18.14 | 18.14 | +0.01 (+0.06%) | 56,600 |
| 10 Jan 2005 | USD | 18.1 | 18.23 | 18.09 | 18.13 | 18.13 | +0.18 (+1.00%) | 54,100 |
| 7 Jan 2005 | USD | 18.1 | 18.22 | 17.94 | 17.95 | 17.95 | +0.05 (+0.28%) | 41,800 |
| 6 Jan 2005 | USD | 18.07 | 18.07 | 17.82 | 17.9 | 17.9 | -0.14 (-0.78%) | 184,100 |
| 5 Jan 2005 | USD | 18.1 | 18.13 | 18 | 18.04 | 18.04 | -0.05 (-0.28%) | 109,900 |
| 4 Jan 2005 | USD | 18.5 | 18.5 | 18.06 | 18.09 | 18.09 | -0.48 (-2.58%) | 343,700 |
| 3 Jan 2005 | USD | 18.52 | 18.69 | 18.52 | 18.57 | 18.57 | -0.05 (-0.27%) | 130,800 |
| 31 Dec 2004 | USD | 18.44 | 18.7 | 18.39 | 18.62 | 18.62 | +0.17 (+0.92%) | 37,900 |
| 30 Dec 2004 | USD | 18.19 | 18.55 | 18.19 | 18.45 | 18.45 | +0.27 (+1.49%) | 35,400 |
| 29 Dec 2004 | USD | 18.2 | 18.29 | 18.16 | 18.18 | 18.18 | -0.22 (-1.20%) | 78,100 |
| 28 Dec 2004 | USD | 18.02 | 18.47 | 18.02 | 18.4 | 18.4 | +0.3 (+1.66%) | 52,200 |
| 27 Dec 2004 | USD | 18.05 | 18.2 | 17.91 | 18.1 | 18.1 | +0.15 (+0.84%) | 63,300 |
| 24 Dec 2004 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 17.77 | 18.05 | 17.75 | 17.95 | 17.95 | +0.15 (+0.84%) | 54,200 |
| 22 Dec 2004 | USD | 17.9 | 17.94 | 17.74 | 17.8 | 17.8 | -0.34 (-1.87%) | 65,000 |
| 21 Dec 2004 | USD | 18.03 | 18.17 | 17.96 | 18.14 | 18.14 | +0.21 (+1.17%) | 67,300 |
| 20 Dec 2004 | USD | 17.87 | 18 | 17.87 | 17.93 | 17.93 | -0.07 (-0.39%) | 68,300 |
| 17 Dec 2004 | USD | 18 | 18.15 | 18 | 18 | 18 | +0.14 (+0.78%) | 58,600 |
| 16 Dec 2004 | USD | 17.7 | 17.89 | 17.7 | 17.86 | 17.86 | +0.36 (+2.06%) | 144,200 |
| 15 Dec 2004 | USD | 17.4 | 17.64 | 17.4 | 17.5 | 17.5 | -0.06 (-0.34%) | 130,000 |
| 14 Dec 2004 | USD | 17.44 | 17.66 | 17.44 | 17.56 | 17.56 | 0.0 (0.0%) | 104,600 |
| 13 Dec 2004 | USD | 17.61 | 17.61 | 17.4 | 17.56 | 17.56 | +0.3 (+1.74%) | 52,900 |
| 10 Dec 2004 | USD | 17.25 | 17.32 | 17.2 | 17.26 | 17.26 | -0.39 (-2.21%) | 101,800 |
| 9 Dec 2004 | USD | 17.58 | 17.7 | 17.39 | 17.65 | 17.65 | -0.23 (-1.29%) | 48,100 |
| 8 Dec 2004 | USD | 17.83 | 18.13 | 17.82 | 17.88 | 17.88 | +0.05 (+0.28%) | 94,700 |
| 7 Dec 2004 | USD | 17.9 | 17.99 | 17.79 | 17.83 | 17.83 | -0.16 (-0.89%) | 74,700 |
| 6 Dec 2004 | USD | 17.95 | 18.12 | 17.9 | 17.99 | 17.99 | +0.13 (+0.73%) | 139,300 |
