| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | USD | 16.62 | 16.65 | 16.53 | 16.6 | 16.6 | +0.13 (+0.79%) | 371,700 |
| 29 Dec 2004 | USD | 16.55 | 16.55 | 16.39 | 16.47 | 16.47 | -0.28 (-1.67%) | 887,000 |
| 28 Dec 2004 | USD | 16.7 | 16.8 | 16.67 | 16.75 | 16.75 | +0.12 (+0.72%) | 373,100 |
| 27 Dec 2004 | USD | 16.55 | 16.7 | 16.5 | 16.63 | 16.63 | +0.31 (+1.90%) | 610,500 |
| 24 Dec 2004 | USD | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 16.42 | 16.42 | 16.26 | 16.32 | 16.32 | -0.57 (-3.37%) | 887,800 |
| 22 Dec 2004 | USD | 16.89 | 16.91 | 16.77 | 16.89 | 16.89 | +0.14 (+0.84%) | 322,700 |
| 21 Dec 2004 | USD | 16.83 | 16.83 | 16.66 | 16.75 | 16.75 | +0.17 (+1.03%) | 532,200 |
| 20 Dec 2004 | USD | 16.67 | 16.7 | 16.56 | 16.58 | 16.58 | 0.0 (0.0%) | 303,900 |
| 17 Dec 2004 | USD | 16.5 | 16.6 | 16.33 | 16.58 | 16.58 | +0.23 (+1.41%) | 284,100 |
| 16 Dec 2004 | USD | 16.47 | 16.47 | 16.32 | 16.35 | 16.35 | -0.14 (-0.85%) | 182,700 |
| 15 Dec 2004 | USD | 16.32 | 16.56 | 16.32 | 16.49 | 16.49 | +0.19 (+1.17%) | 228,100 |
| 14 Dec 2004 | USD | 16.34 | 16.35 | 16.2 | 16.3 | 16.3 | +0.1 (+0.62%) | 226,900 |
| 13 Dec 2004 | USD | 15.94 | 16.25 | 15.94 | 16.2 | 16.2 | +0.27 (+1.69%) | 498,200 |
| 10 Dec 2004 | USD | 15.89 | 15.95 | 15.8 | 15.93 | 15.93 | -0.05 (-0.31%) | 122,300 |
| 9 Dec 2004 | USD | 15.8 | 16 | 15.76 | 15.98 | 15.98 | -0.02 (-0.13%) | 598,800 |
| 8 Dec 2004 | USD | 15.95 | 16.07 | 15.84 | 16 | 16 | -0.55 (-3.32%) | 623,400 |
| 7 Dec 2004 | USD | 16.65 | 16.69 | 16.46 | 16.55 | 16.55 | -0.15 (-0.90%) | 561,200 |
| 6 Dec 2004 | USD | 16.78 | 16.78 | 16.67 | 16.7 | 16.7 | -0.18 (-1.07%) | 245,300 |
| 3 Dec 2004 | USD | 16.75 | 16.88 | 16.67 | 16.88 | 16.88 | +0.13 (+0.78%) | 188,400 |
| 2 Dec 2004 | USD | 16.82 | 16.88 | 16.67 | 16.75 | 16.75 | +0.09 (+0.54%) | 264,600 |
| 1 Dec 2004 | USD | 16.54 | 16.68 | 16.5 | 16.66 | 16.66 | +0.03 (+0.18%) | 272,300 |
| 30 Nov 2004 | USD | 16.74 | 16.81 | 16.56 | 16.63 | 16.63 | -0.33 (-1.95%) | 618,400 |
| 29 Nov 2004 | USD | 16.97 | 17.02 | 16.88 | 16.96 | 16.96 | -0.03 (-0.18%) | 921,100 |
| 26 Nov 2004 | USD | 16.96 | 17 | 16.93 | 16.99 | 16.99 | +0.17 (+1.01%) | 213,900 |
| 25 Nov 2004 | USD | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 16.83 | 16.84 | 16.74 | 16.82 | 16.82 | +0.14 (+0.84%) | 278,100 |
| 23 Nov 2004 | USD | 16.7 | 16.71 | 16.57 | 16.68 | 16.68 | +0.24 (+1.46%) | 200,300 |
| 22 Nov 2004 | USD | 16.41 | 16.46 | 16.25 | 16.44 | 16.44 | -0.08 (-0.48%) | 242,400 |
| 19 Nov 2004 | USD | 16.53 | 16.66 | 16.47 | 16.52 | 16.52 | -0.01 (-0.06%) | 286,500 |
