| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | USD | 18.44 | 18.48 | 18.15 | 18.27 | 36.54 | -0.35 (-1.88%) | 149,640 |
| 31 Dec 2004 | USD | 18.45 | 18.62 | 18.38 | 18.62 | 37.24 | +0.18 (+0.98%) | 18,909 |
| 30 Dec 2004 | USD | 18.6 | 18.65 | 18.31 | 18.44 | 36.88 | -0.25 (-1.34%) | 67,020 |
| 29 Dec 2004 | USD | 18.72 | 18.86 | 18.69 | 18.69 | 37.38 | -0.05 (-0.27%) | 19,644 |
| 28 Dec 2004 | USD | 18.77 | 18.9 | 18.74 | 18.74 | 37.48 | -0.05 (-0.27%) | 33,825 |
| 27 Dec 2004 | USD | 18.21 | 18.83 | 18.21 | 18.79 | 37.58 | +0.45 (+2.45%) | 32,125 |
| 24 Dec 2004 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 36.68 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 18.35 | 18.5 | 18.21 | 18.34 | 36.68 | -0.01 (-0.05%) | 68,117 |
| 22 Dec 2004 | USD | 18.34 | 18.49 | 18.34 | 18.35 | 36.7 | +0.09 (+0.49%) | 124,200 |
| 21 Dec 2004 | USD | 18.45 | 18.46 | 18.22 | 18.26 | 36.52 | -0.19 (-1.03%) | 128,600 |
| 20 Dec 2004 | USD | 18.55 | 18.55 | 18.31 | 18.45 | 36.9 | -0.28 (-1.49%) | 13,110 |
| 17 Dec 2004 | USD | 18.75 | 19 | 18.53 | 18.73 | 37.46 | -0.22 (-1.16%) | 5,484 |
| 16 Dec 2004 | USD | 19.09 | 19.14 | 18.81 | 18.95 | 37.9 | -0.05 (-0.26%) | 12,610 |
| 15 Dec 2004 | USD | 19.33 | 19.33 | 18.97 | 19 | 38 | -0.14 (-0.73%) | 1,700 |
| 14 Dec 2004 | USD | 19.151 | 19.3 | 19.02 | 19.14 | 38.28 | -0.188 (-0.97%) | 6,550 |
| 13 Dec 2004 | USD | 19.33 | 19.39 | 19.19 | 19.328 | 38.656 | +0.019 (+0.10%) | 19,209 |
| 10 Dec 2004 | USD | 19.31 | 19.31 | 19.3 | 19.309 | 38.618 | +0.099 (+0.52%) | 2,300 |
| 9 Dec 2004 | USD | 18.98 | 19.4 | 18.98 | 19.21 | 38.42 | +0.22 (+1.16%) | 4,350 |
| 8 Dec 2004 | USD | 18.9 | 19.08 | 18.9 | 18.99 | 37.98 | -0.11 (-0.58%) | 5,798 |
| 7 Dec 2004 | USD | 18.95 | 19.1 | 18.68 | 19.1 | 38.2 | +0.16 (+0.84%) | 12,457 |
| 6 Dec 2004 | USD | 19 | 19.44 | 18.94 | 18.94 | 37.88 | -0.07 (-0.37%) | 28,630 |
| 3 Dec 2004 | USD | 18.65 | 19.03 | 18.65 | 19.01 | 38.02 | +0.25 (+1.33%) | 13,405 |
| 2 Dec 2004 | USD | 18.7 | 19.07 | 18.5 | 18.76 | 37.52 | +0.06 (+0.32%) | 46,800 |
| 1 Dec 2004 | USD | 17.5 | 19 | 17.5 | 18.7 | 37.4 | +0.95 (+5.35%) | 152,295 |
| 30 Nov 2004 | USD | 17.25 | 17.8501 | 16.8 | 17.75 | 35.5 | +0.62 (+3.62%) | 91,080 |
| 29 Nov 2004 | USD | 17.52 | 17.95 | 17.13 | 17.13 | 34.26 | -0.35 (-2.00%) | 14,800 |
| 26 Nov 2004 | USD | 17.26 | 17.48 | 17.11 | 17.48 | 34.96 | +0.33 (+1.92%) | 5,300 |
| 25 Nov 2004 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 34.3 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 16.39 | 17.2 | 16.06 | 17.15 | 34.3 | +0.54 (+3.25%) | 11,202 |
| 23 Nov 2004 | USD | 16.71 | 17.28 | 16.2 | 16.61 | 33.22 | -0.21 (-1.25%) | 29,700 |
