| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | USD | 23.13 | 23.13 | 22.7 | 22.83 | 22.83 | -0.15 (-0.65%) | 145,474 |
| 10 Jan 2005 | USD | 22.65 | 23.44 | 22.65 | 22.98 | 22.98 | +0.33 (+1.46%) | 167,524 |
| 7 Jan 2005 | USD | 23.29 | 23.39 | 22.61 | 22.65 | 22.65 | -0.23 (-1.01%) | 135,616 |
| 6 Jan 2005 | USD | 23.15 | 23.28 | 22.86 | 22.88 | 22.88 | -0.01 (-0.04%) | 70,625 |
| 5 Jan 2005 | USD | 23.24 | 23.309 | 22.76 | 22.89 | 22.89 | -0.27 (-1.17%) | 175,398 |
| 4 Jan 2005 | USD | 23.65 | 23.9 | 23.06 | 23.16 | 23.16 | -0.47 (-1.99%) | 215,438 |
| 3 Jan 2005 | USD | 24 | 24.06 | 23.47 | 23.63 | 23.63 | -0.28 (-1.17%) | 194,275 |
| 31 Dec 2004 | USD | 23.52 | 24.2 | 23.52 | 23.91 | 23.91 | +0.09 (+0.38%) | 141,959 |
| 30 Dec 2004 | USD | 23.75 | 24 | 23.58 | 23.82 | 23.82 | -0.1 (-0.42%) | 116,227 |
| 29 Dec 2004 | USD | 23.99 | 24.45 | 23.77 | 23.92 | 23.92 | +0.11 (+0.46%) | 296,165 |
| 28 Dec 2004 | USD | 22.78 | 23.91 | 22.78 | 23.81 | 23.81 | +0.92 (+4.02%) | 214,575 |
| 27 Dec 2004 | USD | 23.07 | 23.31 | 22.71 | 22.89 | 22.89 | +0.04 (+0.18%) | 128,100 |
| 24 Dec 2004 | USD | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 23.12 | 23.3 | 22.73 | 22.85 | 22.85 | -0.5 (-2.14%) | 100,242 |
| 22 Dec 2004 | USD | 23.38 | 23.71 | 22.99 | 23.35 | 23.35 | +0.36 (+1.57%) | 153,513 |
| 21 Dec 2004 | USD | 23.15 | 23.68 | 22.8 | 22.99 | 22.99 | -0.32 (-1.37%) | 191,446 |
| 20 Dec 2004 | USD | 23.67 | 23.85 | 22.56 | 23.31 | 23.31 | -0.3 (-1.27%) | 429,262 |
| 17 Dec 2004 | USD | 23.34 | 23.75 | 22.71 | 23.61 | 23.61 | +0.39 (+1.68%) | 641,927 |
| 16 Dec 2004 | USD | 22.36 | 23.49 | 22.12 | 23.22 | 23.22 | +1.03 (+4.64%) | 342,585 |
| 15 Dec 2004 | USD | 22.3 | 22.3 | 22.03 | 22.19 | 22.19 | +0.07 (+0.32%) | 133,778 |
| 14 Dec 2004 | USD | 21.86 | 22.36 | 21.79 | 22.12 | 22.12 | +0.46 (+2.12%) | 89,505 |
| 13 Dec 2004 | USD | 21.22 | 21.75 | 21.04 | 21.66 | 21.66 | +0.63 (+3.00%) | 125,679 |
| 10 Dec 2004 | USD | 21.02 | 21.11 | 20.9 | 21.03 | 21.03 | +0.09 (+0.43%) | 117,277 |
| 9 Dec 2004 | USD | 20.85 | 21.16 | 20.28 | 20.94 | 20.94 | -0.11 (-0.52%) | 158,468 |
| 8 Dec 2004 | USD | 20.88 | 21.22 | 20.75 | 21.05 | 21.05 | +0.03 (+0.14%) | 61,804 |
| 7 Dec 2004 | USD | 21.3 | 21.4 | 20.85 | 21.02 | 21.02 | -0.16 (-0.76%) | 123,909 |
| 6 Dec 2004 | USD | 21.88 | 21.92 | 21.1 | 21.18 | 21.18 | -0.8 (-3.64%) | 181,210 |
| 3 Dec 2004 | USD | 22.43 | 22.55 | 21.92 | 21.98 | 21.98 | -0.51 (-2.27%) | 137,832 |
| 2 Dec 2004 | USD | 21.9 | 22.5 | 21.84 | 22.49 | 22.49 | +0.61 (+2.79%) | 132,564 |
| 1 Dec 2004 | USD | 21.85 | 21.88 | 21.55 | 21.88 | 21.88 | +0.23 (+1.06%) | 203,526 |
