| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | USD | 20.32 | 20.44 | 20.17 | 20.32 | 20.32 | -0.08 (-0.39%) | 27,700 |
| 31 Dec 2004 | USD | 20.23 | 20.4 | 20.16 | 20.4 | 20.4 | +0.12 (+0.59%) | 15,700 |
| 30 Dec 2004 | USD | 20.21 | 20.31 | 20.05 | 20.28 | 20.28 | +0.02 (+0.10%) | 32,300 |
| 29 Dec 2004 | USD | 20 | 20.28 | 19.96 | 20.26 | 20.26 | +0.12 (+0.60%) | 70,000 |
| 28 Dec 2004 | USD | 20 | 20.14 | 19.94 | 20.14 | 20.14 | +0.14 (+0.70%) | 54,100 |
| 27 Dec 2004 | USD | 19.82 | 20 | 19.81 | 20 | 20 | +0.19 (+0.96%) | 76,400 |
| 24 Dec 2004 | USD | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 19.73 | 19.85 | 19.63 | 19.81 | 19.81 | +0.13 (+0.66%) | 38,700 |
| 22 Dec 2004 | USD | 19.54 | 19.77 | 19.53 | 19.68 | 19.68 | +0.14 (+0.72%) | 71,400 |
| 21 Dec 2004 | USD | 19.53 | 19.68 | 19.53 | 19.54 | 19.54 | +0.03 (+0.15%) | 39,100 |
| 20 Dec 2004 | USD | 19.53 | 19.68 | 19.43 | 19.51 | 19.51 | +0.04 (+0.21%) | 40,200 |
| 17 Dec 2004 | USD | 19.6 | 19.73 | 19.47 | 19.47 | 19.47 | -0.22 (-1.12%) | 34,400 |
| 16 Dec 2004 | USD | 19.62 | 19.75 | 19.4 | 19.69 | 19.69 | -0.04 (-0.20%) | 63,100 |
| 15 Dec 2004 | USD | 19.78 | 19.78 | 19.46 | 19.73 | 19.73 | +0.03 (+0.15%) | 52,200 |
| 14 Dec 2004 | USD | 19.71 | 19.75 | 19.57 | 19.7 | 19.7 | -0.01 (-0.05%) | 27,800 |
| 13 Dec 2004 | USD | 19.7 | 19.78 | 19.62 | 19.71 | 19.71 | +0.06 (+0.31%) | 16,400 |
| 10 Dec 2004 | USD | 19.71 | 19.77 | 19.65 | 19.65 | 19.65 | -0.13 (-0.66%) | 27,300 |
| 9 Dec 2004 | USD | 19.61 | 19.78 | 19.47 | 19.78 | 19.78 | +0.14 (+0.71%) | 49,700 |
| 8 Dec 2004 | USD | 19.65 | 19.79 | 19.62 | 19.64 | 19.64 | -0.09 (-0.46%) | 29,700 |
| 7 Dec 2004 | USD | 19.76 | 19.85 | 19.68 | 19.73 | 19.73 | -0.05 (-0.25%) | 36,100 |
| 6 Dec 2004 | USD | 19.8 | 19.85 | 19.63 | 19.78 | 19.78 | -0.02 (-0.10%) | 31,800 |
| 3 Dec 2004 | USD | 19.9 | 19.99 | 19.75 | 19.8 | 19.8 | -0.15 (-0.75%) | 33,700 |
| 2 Dec 2004 | USD | 20.01 | 20.05 | 19.9 | 19.95 | 19.95 | +0.02 (+0.10%) | 26,400 |
| 1 Dec 2004 | USD | 19.92 | 20.01 | 19.91 | 19.93 | 19.93 | 0.0 (0.0%) | 53,200 |
| 30 Nov 2004 | USD | 19.95 | 19.98 | 19.82 | 19.93 | 19.93 | +0.08 (+0.40%) | 44,900 |
| 29 Nov 2004 | USD | 19.79 | 19.95 | 19.76 | 19.85 | 19.85 | +0.04 (+0.20%) | 46,400 |
| 26 Nov 2004 | USD | 19.85 | 19.88 | 19.75 | 19.81 | 19.81 | +0.04 (+0.20%) | 11,700 |
| 25 Nov 2004 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 19.75 | 19.84 | 19.66 | 19.77 | 19.77 | +0.08 (+0.41%) | 28,600 |
| 23 Nov 2004 | USD | 19.63 | 19.75 | 19.53 | 19.69 | 19.69 | +0.12 (+0.61%) | 45,500 |
