| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | USD | 18.5 | 18.75 | 18.48 | 18.507 | 9.2535 | -0.123 (-0.66%) | 19,336 |
| 10 Jan 2005 | USD | 18.54 | 18.64 | 18.2 | 18.63 | 9.315 | +0.43 (+2.36%) | 25,576 |
| 7 Jan 2005 | USD | 17.69 | 18.25 | 17.5 | 18.2 | 9.1 | +0.1 (+0.55%) | 19,372 |
| 6 Jan 2005 | USD | 18.87 | 18.87 | 17.584 | 18.1 | 9.05 | +0.58 (+3.31%) | 16,286 |
| 5 Jan 2005 | USD | 18.95 | 18.95 | 17.399 | 17.52 | 8.76 | +0.33 (+1.92%) | 9,346 |
| 4 Jan 2005 | USD | 18.53 | 18.75 | 16.937 | 17.19 | 8.595 | -0.46 (-2.61%) | 21,038 |
| 3 Jan 2005 | USD | 19 | 19.299 | 17.41 | 17.65 | 8.825 | -1.08 (-5.77%) | 94,688 |
| 31 Dec 2004 | USD | 18.26 | 19 | 18.25 | 18.73 | 9.365 | +0.59 (+3.25%) | 55,842 |
| 30 Dec 2004 | USD | 17.15 | 18.25 | 17 | 18.14 | 9.07 | +1.34 (+7.98%) | 41,716 |
| 29 Dec 2004 | USD | 16.75 | 16.96 | 16.34 | 16.8 | 8.4 | +0.15 (+0.90%) | 8,806 |
| 28 Dec 2004 | USD | 16.99 | 18 | 16.65 | 16.65 | 8.325 | -0.3 (-1.77%) | 57,284 |
| 27 Dec 2004 | USD | 17.01 | 17.47 | 16.75 | 16.95 | 8.475 | +0.11 (+0.65%) | 53,940 |
| 24 Dec 2004 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 8.42 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 16.4 | 17.361 | 16.38 | 16.84 | 8.42 | +0.79 (+4.92%) | 14,382 |
| 22 Dec 2004 | USD | 16.8 | 16.8 | 15.605 | 16.05 | 8.025 | -0.74 (-4.41%) | 8,340 |
| 21 Dec 2004 | USD | 16.65 | 17.26 | 16.5 | 16.79 | 8.395 | +0.23 (+1.39%) | 14,904 |
| 20 Dec 2004 | USD | 17.12 | 17.15 | 16.55 | 16.56 | 8.28 | +0.3 (+1.85%) | 23,550 |
| 17 Dec 2004 | USD | 16.467 | 16.49 | 16.26 | 16.26 | 8.13 | -0.31 (-1.87%) | 2,020 |
| 16 Dec 2004 | USD | 16.5 | 16.57 | 16.25 | 16.57 | 8.285 | -0.23 (-1.37%) | 3,040 |
| 15 Dec 2004 | USD | 16.5 | 17 | 16.5 | 16.8 | 8.4 | +0.3 (+1.82%) | 8,150 |
| 14 Dec 2004 | USD | 16.49 | 16.81 | 16.49 | 16.5 | 8.25 | 0.0 (0.0%) | 6,836 |
| 13 Dec 2004 | USD | 16.5 | 16.5 | 16.449 | 16.5 | 8.25 | 0.0 (0.0%) | 7,118 |
| 10 Dec 2004 | USD | 16.5 | 16.5 | 16.23 | 16.5 | 8.25 | +0.01 (+0.06%) | 1,802 |
| 9 Dec 2004 | USD | 16 | 16.5 | 16 | 16.49 | 8.245 | -0.06 (-0.36%) | 2,402 |
| 8 Dec 2004 | USD | 16.5 | 16.69 | 16.38 | 16.55 | 8.275 | +0.05 (+0.30%) | 24,930 |
| 7 Dec 2004 | USD | 15.825 | 16.74 | 15.75 | 16.5 | 8.25 | +1 (+6.45%) | 18,408 |
| 6 Dec 2004 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 7.75 | +0.27 (+1.77%) | 600 |
| 3 Dec 2004 | USD | 15.51 | 15.51 | 15.23 | 15.23 | 7.615 | +0.08 (+0.53%) | 40,500 |
| 2 Dec 2004 | USD | 15.1 | 15.62 | 15.05 | 15.15 | 7.575 | -0.07 (-0.46%) | 8,098 |
| 1 Dec 2004 | USD | 16 | 16 | 15.2 | 15.22 | 7.61 | -0.72 (-4.52%) | 19,062 |
