| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | USD | 17.68 | 18.05 | 17.55 | 17.8 | 17.8 | +0.22 (+1.25%) | 217,200 |
| 30 Dec 2004 | USD | 17.27 | 17.75 | 17.27 | 17.58 | 17.58 | +0.03 (+0.17%) | 212,000 |
| 29 Dec 2004 | USD | 17.26 | 17.75 | 17.24 | 17.55 | 17.55 | +0.33 (+1.92%) | 198,400 |
| 28 Dec 2004 | USD | 17 | 17.22 | 16.9 | 17.22 | 17.22 | +0.34 (+2.01%) | 333,700 |
| 27 Dec 2004 | USD | 17.18 | 17.25 | 16.75 | 16.88 | 16.88 | -0.32 (-1.86%) | 325,900 |
| 24 Dec 2004 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 17.25 | 17.29 | 16.75 | 17.2 | 17.2 | -0.05 (-0.29%) | 406,300 |
| 22 Dec 2004 | USD | 17.38 | 17.47 | 17.25 | 17.25 | 17.25 | -0.1 (-0.58%) | 129,100 |
| 21 Dec 2004 | USD | 17.3 | 17.58 | 17.26 | 17.35 | 17.35 | +0.1 (+0.58%) | 301,300 |
| 20 Dec 2004 | USD | 17.75 | 17.8 | 17.05 | 17.25 | 17.25 | -0.45 (-2.54%) | 325,400 |
| 17 Dec 2004 | USD | 17.85 | 17.89 | 17.54 | 17.7 | 17.7 | -0.15 (-0.84%) | 116,500 |
| 16 Dec 2004 | USD | 18.04 | 18.14 | 17.79 | 17.85 | 17.85 | -0.28 (-1.54%) | 88,500 |
| 15 Dec 2004 | USD | 18.23 | 18.32 | 17.84 | 18.13 | 18.13 | -0.22 (-1.20%) | 185,400 |
| 14 Dec 2004 | USD | 17.65 | 18.4 | 17.26 | 18.35 | 18.35 | +0.57 (+3.21%) | 453,500 |
| 13 Dec 2004 | USD | 17.97 | 18.4 | 17.78 | 17.78 | 17.78 | -0.19 (-1.06%) | 427,100 |
| 10 Dec 2004 | USD | 18.11 | 18.2 | 17.95 | 17.97 | 17.97 | -0.1 (-0.55%) | 278,800 |
| 9 Dec 2004 | USD | 18.25 | 18.31 | 17.85 | 18.07 | 18.07 | -0.17 (-0.93%) | 214,000 |
| 8 Dec 2004 | USD | 18.5 | 18.5 | 18.15 | 18.24 | 18.24 | -0.32 (-1.72%) | 240,200 |
| 7 Dec 2004 | USD | 18.9 | 18.9 | 18.52 | 18.56 | 18.56 | -0.09 (-0.48%) | 165,000 |
| 6 Dec 2004 | USD | 18.5 | 19.01 | 18.4 | 18.65 | 18.65 | +0.05 (+0.27%) | 143,400 |
| 3 Dec 2004 | USD | 18.45 | 18.91 | 18.4 | 18.6 | 18.6 | +0.11 (+0.59%) | 116,800 |
| 2 Dec 2004 | USD | 18.27 | 18.55 | 18.25 | 18.49 | 18.49 | +0.27 (+1.48%) | 157,700 |
| 1 Dec 2004 | USD | 17.94 | 18.33 | 17.94 | 18.22 | 18.22 | +0.27 (+1.50%) | 281,300 |
| 30 Nov 2004 | USD | 17.85 | 17.96 | 17.75 | 17.95 | 17.95 | +0.1 (+0.56%) | 312,800 |
| 29 Nov 2004 | USD | 18.18 | 18.19 | 17.7 | 17.85 | 17.85 | -0.06 (-0.34%) | 230,000 |
| 26 Nov 2004 | USD | 17.85 | 17.95 | 17.85 | 17.91 | 17.91 | +0.07 (+0.39%) | 47,800 |
| 25 Nov 2004 | USD | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 17.82 | 18 | 17.58 | 17.84 | 17.84 | 0.0 (0.0%) | 174,100 |
| 23 Nov 2004 | USD | 17.56 | 17.95 | 17.56 | 17.84 | 17.84 | +0.34 (+1.94%) | 353,600 |
| 22 Nov 2004 | USD | 17.3 | 17.82 | 17.29 | 17.5 | 17.5 | -0.05 (-0.28%) | 72,800 |
