| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | USD | 15.8 | 15.945 | 15.64 | 15.77 | 157.7 | -0.21 (-1.31%) | 802,852 |
| 7 Jan 2005 | USD | 15.56 | 16.33 | 15.3 | 15.98 | 159.8 | +0.41 (+2.63%) | 1,551,612 |
| 6 Jan 2005 | USD | 16.57 | 16.7 | 15.46 | 15.57 | 155.7 | -0.58 (-3.59%) | 1,551,679 |
| 5 Jan 2005 | USD | 17.32 | 17.77 | 16.1 | 16.15 | 161.5 | -0.05 (-0.31%) | 4,272,309 |
| 4 Jan 2005 | USD | 17.7 | 17.7 | 15.08 | 16.2 | 162 | -1.26 (-7.22%) | 8,626,015 |
| 3 Jan 2005 | USD | 19.45 | 19.79 | 17.35 | 17.46 | 174.6 | -1.95 (-10.05%) | 3,286,490 |
| 31 Dec 2004 | USD | 19.6 | 19.6 | 19.25 | 19.41 | 194.1 | +0.08 (+0.41%) | 716,192 |
| 30 Dec 2004 | USD | 19.94 | 19.94 | 19.25 | 19.33 | 193.3 | -0.37 (-1.88%) | 714,989 |
| 29 Dec 2004 | USD | 19.9 | 20.1 | 19.7 | 19.7 | 197 | -0.36 (-1.79%) | 562,436 |
| 28 Dec 2004 | USD | 19.47 | 20.4 | 19.47 | 20.06 | 200.6 | +0.57 (+2.92%) | 529,269 |
| 27 Dec 2004 | USD | 20.1 | 20.13 | 19.45 | 19.49 | 194.9 | -0.51 (-2.55%) | 856,083 |
| 24 Dec 2004 | USD | 20 | 20 | 20 | 20 | 200 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 20.65 | 20.97 | 19.87 | 20 | 200 | -0.89 (-4.26%) | 1,274,383 |
| 22 Dec 2004 | USD | 20.69 | 21 | 20.6 | 20.89 | 208.9 | +0.05 (+0.24%) | 547,441 |
| 21 Dec 2004 | USD | 20.71 | 20.85 | 20.37 | 20.84 | 208.4 | +0.32 (+1.56%) | 608,614 |
| 20 Dec 2004 | USD | 21.35 | 21.56 | 20.33 | 20.52 | 205.2 | -0.96 (-4.47%) | 1,568,243 |
| 17 Dec 2004 | USD | 21.86 | 22.07 | 21.33 | 21.48 | 214.8 | -0.31 (-1.42%) | 595,748 |
| 16 Dec 2004 | USD | 22.6 | 22.6 | 21.66 | 21.79 | 217.9 | -0.78 (-3.46%) | 705,568 |
| 15 Dec 2004 | USD | 22.31 | 22.65 | 22 | 22.57 | 225.7 | +0.5 (+2.27%) | 608,457 |
| 14 Dec 2004 | USD | 22.72 | 22.8 | 21.87 | 22.07 | 220.7 | -0.48 (-2.13%) | 862,007 |
| 13 Dec 2004 | USD | 22.5 | 22.71 | 22.07 | 22.55 | 225.5 | +0.37 (+1.67%) | 521,829 |
| 10 Dec 2004 | USD | 22.42 | 22.64 | 21.8 | 22.18 | 221.8 | -0.52 (-2.29%) | 742,712 |
| 9 Dec 2004 | USD | 22.24 | 23 | 21.81 | 22.7 | 227 | +0.06 (+0.27%) | 1,019,832 |
| 8 Dec 2004 | USD | 22.68 | 22.88 | 21.95 | 22.64 | 226.4 | +0.19 (+0.85%) | 733,193 |
| 7 Dec 2004 | USD | 22.81 | 23.29 | 22.07 | 22.45 | 224.5 | -0.35 (-1.54%) | 1,873,611 |
| 6 Dec 2004 | USD | 22.56 | 23.13 | 22.56 | 22.8 | 228 | +0.25 (+1.11%) | 1,402,760 |
| 3 Dec 2004 | USD | 22.09 | 22.9 | 21.8 | 22.55 | 225.5 | +0.53 (+2.41%) | 1,177,495 |
| 2 Dec 2004 | USD | 21.7 | 22.51 | 21.28 | 22.02 | 220.2 | +0.31 (+1.43%) | 1,110,740 |
| 1 Dec 2004 | USD | 21.3 | 22.07 | 21.28 | 21.71 | 217.1 | +0.65 (+3.09%) | 1,278,118 |
| 30 Nov 2004 | USD | 20.46 | 21.47 | 20.37 | 21.06 | 210.6 | +0.51 (+2.48%) | 1,544,702 |
