| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | USD | 13.76 | 14 | 13.34 | 13.48 | 0.8088 | -0.255 (-1.86%) | 113,296 |
| 5 Jan 2005 | USD | 13.76 | 14.1 | 13.66 | 13.735 | 0.8241 | -0.445 (-3.14%) | 127,583 |
| 4 Jan 2005 | USD | 14.95 | 15 | 13.8 | 14.18 | 0.8508 | -0.72 (-4.83%) | 208,343 |
| 3 Jan 2005 | USD | 15.56 | 15.68 | 14.78 | 14.9 | 0.894 | -0.56 (-3.62%) | 93,432 |
| 31 Dec 2004 | USD | 15.65 | 15.74 | 15.44 | 15.46 | 0.9276 | -0.08 (-0.51%) | 34,784 |
| 30 Dec 2004 | USD | 15.56 | 15.68 | 15.36 | 15.54 | 0.9324 | -0.04 (-0.26%) | 37,839 |
| 29 Dec 2004 | USD | 15.62 | 15.82 | 15.4 | 15.58 | 0.9348 | 0.0 (0.0%) | 58,472 |
| 28 Dec 2004 | USD | 15.075 | 15.78 | 15 | 15.58 | 0.9348 | +0.48 (+3.18%) | 95,161 |
| 27 Dec 2004 | USD | 15.05 | 15.28 | 14.87 | 15.1 | 0.906 | +0.1 (+0.67%) | 52,875 |
| 24 Dec 2004 | USD | 15 | 15 | 15 | 15 | 0.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 15.06 | 15.19 | 14.87 | 15 | 0.9 | -0.04 (-0.27%) | 42,963 |
| 22 Dec 2004 | USD | 15 | 15.1 | 14.82 | 15.04 | 0.9024 | +0.1 (+0.67%) | 58,715 |
| 21 Dec 2004 | USD | 14.68 | 15.15 | 14.68 | 14.94 | 0.8964 | +0.24 (+1.63%) | 80,660 |
| 20 Dec 2004 | USD | 15.6 | 15.64 | 14.7 | 14.7 | 0.882 | -0.74 (-4.79%) | 165,102 |
| 17 Dec 2004 | USD | 15.4 | 15.92 | 15.29 | 15.44 | 0.9264 | -0.07 (-0.45%) | 159,018 |
| 16 Dec 2004 | USD | 16.04 | 16.1 | 15.3 | 15.51 | 0.9306 | -0.6 (-3.72%) | 229,767 |
| 15 Dec 2004 | USD | 14.33 | 16.3 | 13.8 | 16.11 | 0.9666 | +1.89 (+13.29%) | 495,823 |
| 14 Dec 2004 | USD | 14.74 | 14.74 | 14.13 | 14.22 | 0.8532 | -0.46 (-3.13%) | 129,276 |
| 13 Dec 2004 | USD | 14.75 | 14.77 | 14.55 | 14.68 | 0.8808 | +0.01 (+0.07%) | 66,518 |
| 10 Dec 2004 | USD | 14.51 | 14.72 | 14.51 | 14.67 | 0.8802 | +0.01 (+0.07%) | 82,499 |
| 9 Dec 2004 | USD | 14.11 | 14.75 | 14.11 | 14.66 | 0.8796 | +0.17 (+1.17%) | 183,156 |
| 8 Dec 2004 | USD | 14.91 | 14.94 | 14.17 | 14.49 | 0.8694 | -0.25 (-1.70%) | 182,726 |
| 7 Dec 2004 | USD | 14.41 | 14.96 | 14.26 | 14.74 | 0.8844 | +0.4 (+2.79%) | 293,425 |
| 6 Dec 2004 | USD | 13.93 | 14.4 | 13.61 | 14.34 | 0.8604 | +0.46 (+3.31%) | 138,900 |
| 3 Dec 2004 | USD | 14.12 | 14.25 | 13.63 | 13.88 | 0.8328 | -0.17 (-1.21%) | 135,066 |
| 2 Dec 2004 | USD | 13.23 | 14.17 | 13.14 | 14.05 | 0.843 | +0.89 (+6.76%) | 192,841 |
| 1 Dec 2004 | USD | 13.2 | 13.31 | 13.07 | 13.16 | 0.7896 | -0.02 (-0.15%) | 119,759 |
| 30 Nov 2004 | USD | 13 | 13.38 | 12.91 | 13.18 | 0.7908 | +0.18 (+1.38%) | 107,169 |
| 29 Nov 2004 | USD | 13.87 | 13.87 | 12.95 | 13 | 0.78 | -0.7 (-5.11%) | 148,961 |
| 26 Nov 2004 | USD | 13.61 | 13.79 | 13.58 | 13.7 | 0.822 | +0.07 (+0.51%) | 13,712 |
