| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | USD | 17.3501 | 17.3501 | 16.9499 | 17.0899 | 3.584 | -0.32 (-1.84%) | 49,591 |
| 24 Dec 2004 | USD | 17.41 | 17.41 | 17.41 | 17.41 | 3.6511 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 17.25 | 17.45 | 17.25 | 17.41 | 3.6511 | +0.11 (+0.64%) | 57,220 |
| 22 Dec 2004 | USD | 17.0701 | 17.3 | 17.0505 | 17.3 | 3.6281 | +0.23 (+1.35%) | 39,577 |
| 21 Dec 2004 | USD | 17.1005 | 17.1101 | 16.86 | 17.0701 | 3.5799 | -0.07 (-0.41%) | 34,809 |
| 20 Dec 2004 | USD | 17.3 | 17.3501 | 17.1005 | 17.1399 | 3.5945 | -0.191 (-1.10%) | 30,041 |
| 17 Dec 2004 | USD | 17.2404 | 17.3501 | 17.2101 | 17.3304 | 3.6344 | +0.09 (+0.52%) | 48,161 |
| 16 Dec 2004 | USD | 16.9999 | 17.45 | 16.8 | 17.2404 | 3.6156 | +0.26 (+1.53%) | 1,475,811 |
| 15 Dec 2004 | USD | 16.16 | 16.9801 | 16.16 | 16.9801 | 3.561 | +0.76 (+4.68%) | 79,155 |
| 14 Dec 2004 | USD | 16.0351 | 16.2204 | 16.0099 | 16.2204 | 3.4017 | +0.17 (+1.06%) | 85,354 |
| 13 Dec 2004 | USD | 15.92 | 16.05 | 15.9 | 16.05 | 3.3659 | +0.11 (+0.69%) | 50,545 |
| 10 Dec 2004 | USD | 15.7001 | 15.9404 | 15.6799 | 15.9404 | 3.3429 | +0.29 (+1.85%) | 31,471 |
| 9 Dec 2004 | USD | 15.4001 | 15.6505 | 15.32 | 15.6505 | 3.2821 | +0.15 (+0.97%) | 35,763 |
| 8 Dec 2004 | USD | 15.6001 | 15.6001 | 15.4001 | 15.5 | 3.2506 | -0.03 (-0.19%) | 31,471 |
| 7 Dec 2004 | USD | 16.2 | 16.2 | 15.5301 | 15.5301 | 3.2569 | -0.72 (-4.43%) | 64,373 |
| 6 Dec 2004 | USD | 16.4001 | 16.46 | 16.2204 | 16.25 | 3.4079 | -0.23 (-1.39%) | 45,776 |
| 3 Dec 2004 | USD | 16.55 | 16.55 | 16.4001 | 16.4798 | 3.4561 | -0.061 (-0.37%) | 72,956 |
| 2 Dec 2004 | USD | 16.55 | 16.6001 | 16.42 | 16.5404 | 3.4688 | -0.06 (-0.36%) | 51,022 |
| 1 Dec 2004 | USD | 16.4001 | 16.8301 | 16.4001 | 16.6001 | 3.4813 | +0.19 (+1.16%) | 178,814 |
| 30 Nov 2004 | USD | 16.2 | 16.55 | 16.15 | 16.4101 | 3.4414 | +0.26 (+1.61%) | 41,008 |
| 29 Nov 2004 | USD | 15.7501 | 16.2304 | 15.7001 | 16.15 | 3.3869 | +0.349 (+2.21%) | 61,512 |
| 26 Nov 2004 | USD | 15.7501 | 15.8005 | 15.5 | 15.8005 | 3.3136 | -0.01 (-0.06%) | 87,261 |
| 25 Nov 2004 | USD | 15.8101 | 15.8101 | 15.8101 | 15.8101 | 3.3156 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 15.5301 | 15.8299 | 15.5301 | 15.8101 | 3.3156 | +0.27 (+1.74%) | 59,128 |
| 23 Nov 2004 | USD | 15.3501 | 15.5399 | 15.3501 | 15.5399 | 3.259 | +0.09 (+0.58%) | 79,632 |
| 22 Nov 2004 | USD | 15.05 | 15.45 | 15.05 | 15.45 | 3.2401 | +0.39 (+2.59%) | 70,572 |
| 19 Nov 2004 | USD | 15.0001 | 15.1001 | 15.0001 | 15.0601 | 3.1583 | +0.08 (+0.53%) | 35,286 |
| 18 Nov 2004 | USD | 14.75 | 15.0001 | 14.75 | 14.9801 | 3.1416 | +0.23 (+1.56%) | 108,719 |
| 17 Nov 2004 | USD | 14.3005 | 14.9 | 14.3005 | 14.75 | 3.0933 | +0.2 (+1.37%) | 156,403 |
| 16 Nov 2004 | USD | 14.62 | 14.75 | 14.5505 | 14.5505 | 3.0515 | -0.149 (-1.02%) | 1,437,664 |
