| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 18.8 | 19 | 17.98 | 18.15 | 2.2687 | -0.85 (-4.47%) | 101,256 |
| 4 Jan 2005 | USD | 20.1 | 20.1 | 18.88 | 19 | 2.375 | -0.8 (-4.04%) | 92,285 |
| 3 Jan 2005 | USD | 20.1 | 20.1 | 19.43 | 19.8 | 2.475 | -0.27 (-1.35%) | 52,750 |
| 31 Dec 2004 | USD | 19.71 | 20.1 | 19.56 | 20.07 | 2.5088 | +0.07 (+0.35%) | 42,490 |
| 30 Dec 2004 | USD | 20 | 20 | 19.84 | 20 | 2.5 | -0.05 (-0.25%) | 21,827 |
| 29 Dec 2004 | USD | 19.5 | 20.07 | 19.5 | 20.05 | 2.5063 | -0.05 (-0.25%) | 15,647 |
| 28 Dec 2004 | USD | 19.7 | 20.1 | 19.58 | 20.1 | 2.5125 | +0.4 (+2.03%) | 59,774 |
| 27 Dec 2004 | USD | 20.11 | 20.11 | 19.36 | 19.7 | 2.4625 | -0.26 (-1.30%) | 42,969 |
| 24 Dec 2004 | USD | 19.96 | 19.96 | 19.96 | 19.96 | 2.495 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 19.999 | 20 | 19.69 | 19.96 | 2.495 | -0.04 (-0.20%) | 42,047 |
| 22 Dec 2004 | USD | 19.5 | 20.01 | 19.5 | 20 | 2.5 | +0.02 (+0.10%) | 44,197 |
| 21 Dec 2004 | USD | 19.89 | 20.02 | 19.56 | 19.98 | 2.4975 | +0.323 (+1.64%) | 83,632 |
| 20 Dec 2004 | USD | 20 | 20.17 | 19.4 | 19.6575 | 2.4572 | -0.383 (-1.91%) | 105,405 |
| 17 Dec 2004 | USD | 19.52 | 20.17 | 19.4 | 20.04 | 2.505 | +0.22 (+1.11%) | 101,759 |
| 16 Dec 2004 | USD | 20.19 | 20.19 | 19.52 | 19.82 | 2.4775 | -0.35 (-1.74%) | 49,773 |
| 15 Dec 2004 | USD | 20.4 | 20.47 | 20.08 | 20.17 | 2.5213 | -0.07 (-0.35%) | 44,207 |
| 14 Dec 2004 | USD | 19.41 | 20.92 | 19.41 | 20.24 | 2.53 | +0.29 (+1.45%) | 178,754 |
| 13 Dec 2004 | USD | 19.5 | 19.95 | 19.33 | 19.95 | 2.4937 | +0.45 (+2.31%) | 43,066 |
| 10 Dec 2004 | USD | 19.41 | 19.5 | 18.93 | 19.5 | 2.4375 | +0.12 (+0.62%) | 60,861 |
| 9 Dec 2004 | USD | 18.9 | 19.4 | 18.9 | 19.38 | 2.4225 | +0.14 (+0.73%) | 64,159 |
| 8 Dec 2004 | USD | 18.96 | 19.24 | 18.76 | 19.24 | 2.405 | +0.45 (+2.39%) | 109,979 |
| 7 Dec 2004 | USD | 18.73 | 19 | 18.3 | 18.79 | 2.3487 | +0.01 (+0.05%) | 111,154 |
| 6 Dec 2004 | USD | 17.9 | 18.78 | 17.9 | 18.78 | 2.3475 | +0.62 (+3.41%) | 118,050 |
| 3 Dec 2004 | USD | 18.82 | 18.82 | 17.94 | 18.16 | 2.27 | -0.61 (-3.25%) | 44,554 |
| 2 Dec 2004 | USD | 18.74 | 18.89 | 18.56 | 18.77 | 2.3462 | +0.1 (+0.54%) | 56,329 |
| 1 Dec 2004 | USD | 17.97 | 18.67 | 17.89 | 18.67 | 2.3338 | +0.73 (+4.07%) | 409,654 |
| 30 Nov 2004 | USD | 17.98 | 17.98 | 17.3 | 17.94 | 2.2425 | +0.16 (+0.90%) | 72,121 |
| 29 Nov 2004 | USD | 17.5 | 18 | 17.5 | 17.78 | 2.2225 | +0.03 (+0.17%) | 54,573 |
| 26 Nov 2004 | USD | 17.76 | 17.83 | 17.5 | 17.75 | 2.2188 | +0.06 (+0.34%) | 11,597 |
| 25 Nov 2004 | USD | 17.69 | 17.69 | 17.69 | 17.69 | 2.2113 | 0.0 (0.0%) | 0 |
