| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | USD | 21.5 | 21.75 | 20.75 | 21.5 | 21.5 | +0.25 (+1.18%) | 47,546 |
| 27 Dec 2004 | USD | 21.25 | 22 | 20.6 | 21.25 | 21.25 | +0.3 (+1.43%) | 54,795 |
| 24 Dec 2004 | USD | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 20.95 | 21.4 | 20.5 | 20.95 | 20.95 | -0.2 (-0.95%) | 57,047 |
| 22 Dec 2004 | USD | 21.15 | 21.45 | 20.5 | 21.15 | 21.15 | +0.2 (+0.95%) | 468,304 |
| 21 Dec 2004 | USD | 20.95 | 21.05 | 20.25 | 20.95 | 20.95 | +0.15 (+0.72%) | 83,352 |
| 20 Dec 2004 | USD | 20.8 | 21.25 | 20.55 | 20.8 | 20.8 | +0.15 (+0.73%) | 159,020 |
| 17 Dec 2004 | USD | 20.65 | 21.25 | 20.5 | 20.65 | 20.65 | +0.15 (+0.73%) | 76,306 |
| 16 Dec 2004 | USD | 20.5 | 21.5 | 20.25 | 20.5 | 20.5 | -0.6 (-2.84%) | 130,529 |
| 15 Dec 2004 | USD | 21.1 | 21.25 | 20.1 | 21.1 | 21.1 | 0.0 (0.0%) | 99,428 |
| 14 Dec 2004 | USD | 21.1 | 21.25 | 20.25 | 21.1 | 21.1 | +0.36 (+1.74%) | 96,546 |
| 13 Dec 2004 | USD | 20.74 | 21.05 | 20.05 | 20.74 | 20.74 | +0.99 (+5.01%) | 81,916 |
| 10 Dec 2004 | USD | 19.75 | 22.4 | 19.7 | 19.75 | 19.75 | -0.75 (-3.66%) | 46,983 |
| 9 Dec 2004 | USD | 20.5 | 20.7 | 19.8 | 20.5 | 20.5 | +0.5 (+2.50%) | 60,607 |
| 8 Dec 2004 | USD | 20 | 20.65 | 19.75 | 20 | 20 | -0.1 (-0.50%) | 42,655 |
| 7 Dec 2004 | USD | 20.1 | 20.65 | 19.75 | 20.1 | 20.1 | -0.35 (-1.71%) | 28,342 |
| 6 Dec 2004 | USD | 20.45 | 20.75 | 19.8 | 20.45 | 20.45 | 0.0 (0.0%) | 42,866 |
| 3 Dec 2004 | USD | 20.45 | 20.75 | 19.9 | 20.45 | 20.45 | +0.09 (+0.44%) | 26,856 |
| 2 Dec 2004 | USD | 20.36 | 20.55 | 19.75 | 20.36 | 20.36 | -0.2 (-0.97%) | 80,305 |
| 1 Dec 2004 | USD | 20.56 | 20.75 | 20 | 20.56 | 20.56 | +0.56 (+2.80%) | 27,625 |
| 30 Nov 2004 | USD | 20 | 20.75 | 19.75 | 20 | 20 | -0.35 (-1.72%) | 31,453 |
| 29 Nov 2004 | USD | 20.35 | 20.55 | 19.55 | 20.35 | 20.35 | +0.3 (+1.50%) | 70,651 |
| 26 Nov 2004 | USD | 20.05 | 20.5 | 19.8 | 20.05 | 20.05 | -0.12 (-0.59%) | 19,756 |
| 25 Nov 2004 | USD | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 20.17 | 20.45 | 19.6 | 20.17 | 20.17 | +0.07 (+0.35%) | 48,719 |
| 23 Nov 2004 | USD | 20.1 | 20.7 | 15.85 | 20.1 | 20.1 | -0.25 (-1.23%) | 69,278 |
| 22 Nov 2004 | USD | 20.35 | 20.4 | 19.6 | 20.35 | 20.35 | -0.3 (-1.45%) | 59,492 |
| 19 Nov 2004 | USD | 20.65 | 20.75 | 19.85 | 20.65 | 20.65 | +0.15 (+0.73%) | 122,233 |
| 18 Nov 2004 | USD | 20.5 | 20.65 | 20 | 20.5 | 20.5 | -0.15 (-0.73%) | 57,596 |
| 17 Nov 2004 | USD | 20.65 | 20.75 | 19.95 | 20.65 | 20.65 | +0.2 (+0.98%) | 29,005 |
