| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | USD | 18.35 | 18.75 | 18.3 | 18.56 | 3.3745 | +0.21 (+1.14%) | 895,300 |
| 5 Jan 2005 | USD | 19.15 | 19.2 | 17.8 | 18.35 | 3.3364 | -1.42 (-7.18%) | 1,564,200 |
| 4 Jan 2005 | USD | 19.8 | 19.97 | 19.75 | 19.77 | 3.5945 | 0.0 (0.0%) | 569,000 |
| 3 Jan 2005 | USD | 20.25 | 20.44 | 19.77 | 19.77 | 3.5945 | -0.38 (-1.89%) | 305,600 |
| 31 Dec 2004 | USD | 20.02 | 20.29 | 19.95 | 20.15 | 3.6636 | +0.28 (+1.41%) | 144,500 |
| 30 Dec 2004 | USD | 20.25 | 20.25 | 19.77 | 19.87 | 3.6127 | -0.43 (-2.12%) | 253,100 |
| 29 Dec 2004 | USD | 20.45 | 20.49 | 20.19 | 20.3 | 3.6909 | -0.15 (-0.73%) | 270,000 |
| 28 Dec 2004 | USD | 20.2 | 20.6 | 19.94 | 20.45 | 3.7182 | +0.5 (+2.51%) | 261,000 |
| 27 Dec 2004 | USD | 19.97 | 20.33 | 19.81 | 19.95 | 3.6273 | +0.16 (+0.81%) | 317,900 |
| 24 Dec 2004 | USD | 19.79 | 19.79 | 19.79 | 19.79 | 3.5982 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 19.7 | 19.94 | 19.64 | 19.79 | 3.5982 | +0.16 (+0.82%) | 217,400 |
| 22 Dec 2004 | USD | 19.58 | 19.64 | 19.45 | 19.63 | 3.5691 | +0.04 (+0.20%) | 295,700 |
| 21 Dec 2004 | USD | 19.75 | 19.75 | 19.45 | 19.59 | 3.5618 | -0.04 (-0.20%) | 172,800 |
| 20 Dec 2004 | USD | 19.6 | 19.79 | 19.35 | 19.63 | 3.5691 | +0.13 (+0.67%) | 355,100 |
| 17 Dec 2004 | USD | 19.15 | 19.5 | 19.02 | 19.5 | 3.5455 | +0.15 (+0.78%) | 148,200 |
| 16 Dec 2004 | USD | 19.45 | 19.48 | 19.17 | 19.35 | 3.5182 | +0.16 (+0.83%) | 306,300 |
| 15 Dec 2004 | USD | 19.1 | 19.32 | 18.95 | 19.19 | 3.4891 | +0.14 (+0.73%) | 328,500 |
| 14 Dec 2004 | USD | 19.25 | 19.25 | 19.05 | 19.05 | 3.4636 | -0.12 (-0.63%) | 308,600 |
| 13 Dec 2004 | USD | 19 | 19.2 | 19 | 19.17 | 3.4855 | +0.17 (+0.89%) | 364,000 |
| 10 Dec 2004 | USD | 18.4 | 19.03 | 18.39 | 19 | 3.4545 | +0.04 (+0.21%) | 491,700 |
| 9 Dec 2004 | USD | 18.7 | 19 | 18.67 | 18.96 | 3.4473 | +0.35 (+1.88%) | 535,000 |
| 8 Dec 2004 | USD | 19.38 | 19.38 | 18.4 | 18.61 | 3.3836 | -0.77 (-3.97%) | 616,000 |
| 7 Dec 2004 | USD | 19.5 | 19.98 | 19.23 | 19.38 | 3.5236 | -0.27 (-1.37%) | 871,800 |
| 6 Dec 2004 | USD | 19.2 | 19.65 | 19.06 | 19.65 | 3.5727 | +0.75 (+3.97%) | 1,516,500 |
| 3 Dec 2004 | USD | 18.85 | 18.9 | 18.25 | 18.9 | 3.4364 | +0.24 (+1.29%) | 718,900 |
| 2 Dec 2004 | USD | 18.5 | 19 | 18.5 | 18.66 | 3.3927 | -0.18 (-0.96%) | 310,300 |
| 1 Dec 2004 | USD | 18.7 | 18.92 | 18.35 | 18.84 | 3.4255 | +0.31 (+1.67%) | 553,800 |
| 30 Nov 2004 | USD | 18.99 | 18.99 | 18.5 | 18.53 | 3.3691 | -0.32 (-1.70%) | 341,200 |
| 29 Nov 2004 | USD | 18.9 | 18.99 | 18.71 | 18.85 | 3.4273 | +0.6 (+3.29%) | 836,600 |
| 26 Nov 2004 | USD | 18.13 | 18.33 | 17.83 | 18.25 | 3.3182 | +0.07 (+0.39%) | 338,400 |
