| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | USD | 23.65 | 23.75 | 23.36 | 23.54 | 23.54 | -0.31 (-1.30%) | 37,086 |
| 28 Dec 2004 | USD | 24.05 | 24.05 | 23.67 | 23.85 | 23.85 | -0.1 (-0.42%) | 159,849 |
| 27 Dec 2004 | USD | 24.05 | 24.11 | 23.23 | 23.95 | 23.95 | +0.09 (+0.38%) | 118,834 |
| 24 Dec 2004 | USD | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 23.76 | 24.05 | 23.6 | 23.86 | 23.86 | +0.16 (+0.68%) | 25,471 |
| 22 Dec 2004 | USD | 23.5 | 23.77 | 23.25 | 23.7 | 23.7 | +0.39 (+1.67%) | 88,852 |
| 21 Dec 2004 | USD | 22.99 | 23.39 | 22.52 | 23.31 | 23.31 | +0.49 (+2.15%) | 79,554 |
| 20 Dec 2004 | USD | 22.44 | 23.379 | 22.44 | 22.82 | 22.82 | +0.17 (+0.75%) | 56,966 |
| 17 Dec 2004 | USD | 22.25 | 22.73 | 22.25 | 22.65 | 22.65 | +0.06 (+0.27%) | 51,658 |
| 16 Dec 2004 | USD | 22 | 22.72 | 22 | 22.59 | 22.59 | -0.26 (-1.14%) | 79,517 |
| 15 Dec 2004 | USD | 21.82 | 22.86 | 21.82 | 22.85 | 22.85 | +0.49 (+2.19%) | 91,079 |
| 14 Dec 2004 | USD | 22.27 | 22.55 | 21.99 | 22.36 | 22.36 | -0.3 (-1.32%) | 61,406 |
| 13 Dec 2004 | USD | 22.59 | 23.28 | 21.3 | 22.66 | 22.66 | +0.16 (+0.71%) | 221,908 |
| 10 Dec 2004 | USD | 22.77 | 22.77 | 22 | 22.5 | 22.5 | -0.14 (-0.62%) | 109,724 |
| 9 Dec 2004 | USD | 22.8 | 23.38 | 22.32 | 22.64 | 22.64 | -0.37 (-1.61%) | 111,357 |
| 8 Dec 2004 | USD | 21.98 | 23.16 | 20.35 | 23.01 | 23.01 | +0.94 (+4.26%) | 429,163 |
| 7 Dec 2004 | USD | 23.7 | 23.7 | 21.84 | 22.07 | 22.07 | -1.02 (-4.42%) | 271,543 |
| 6 Dec 2004 | USD | 23.94 | 23.94 | 22.56 | 23.09 | 23.09 | -0.2 (-0.86%) | 330,591 |
| 3 Dec 2004 | USD | 22.87 | 23.7 | 22.63 | 23.29 | 23.29 | +0.27 (+1.17%) | 92,601 |
| 2 Dec 2004 | USD | 23.35 | 23.39 | 22.59 | 23.02 | 23.02 | +0.05 (+0.22%) | 211,253 |
| 1 Dec 2004 | USD | 25.14 | 25.3 | 22.31 | 22.97 | 22.97 | -2.11 (-8.41%) | 445,044 |
| 30 Nov 2004 | USD | 24.05 | 26.73 | 23.9 | 25.08 | 25.08 | +1.19 (+4.98%) | 398,281 |
| 29 Nov 2004 | USD | 23.53 | 24.28 | 22.88 | 23.89 | 23.89 | +0.97 (+4.23%) | 125,730 |
| 26 Nov 2004 | USD | 22.08 | 22.93 | 22.08 | 22.92 | 22.92 | +0.11 (+0.48%) | 9,952 |
| 25 Nov 2004 | USD | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 22.5 | 22.81 | 22.12 | 22.81 | 22.81 | +0.32 (+1.42%) | 82,477 |
| 23 Nov 2004 | USD | 22.3 | 22.49 | 22.06 | 22.49 | 22.49 | +0.26 (+1.17%) | 40,048 |
| 22 Nov 2004 | USD | 21.58 | 22.23 | 21.01 | 22.23 | 22.23 | +0.75 (+3.49%) | 93,773 |
| 19 Nov 2004 | USD | 20.95 | 21.77 | 20.95 | 21.48 | 21.48 | +0.33 (+1.56%) | 55,547 |
| 18 Nov 2004 | USD | 21.08 | 21.5 | 21 | 21.15 | 21.15 | +0.15 (+0.71%) | 54,476 |
