| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | USD | 16.03 | 16.35 | 15.55 | 15.74 | 78.7 | -0.56 (-3.44%) | 69,607 |
| 28 Dec 2004 | USD | 16.19 | 16.4 | 15.9 | 16.3 | 81.5 | +0.06 (+0.37%) | 108,997 |
| 27 Dec 2004 | USD | 16.21 | 16.75 | 16.05 | 16.24 | 81.2 | +0.02 (+0.12%) | 147,240 |
| 24 Dec 2004 | USD | 16.22 | 16.22 | 16.22 | 16.22 | 81.1 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 18 | 18 | 15.93 | 16.22 | 81.1 | -1.27 (-7.26%) | 483,442 |
| 22 Dec 2004 | USD | 18.54 | 18.62 | 17.3 | 17.49 | 87.45 | -0.7 (-3.85%) | 163,218 |
| 21 Dec 2004 | USD | 18.79 | 19.47 | 18.11 | 18.19 | 90.95 | -0.69 (-3.65%) | 76,173 |
| 20 Dec 2004 | USD | 18.64 | 19.94 | 18.59 | 18.88 | 94.4 | -0.4 (-2.07%) | 75,244 |
| 17 Dec 2004 | USD | 18.47 | 19.28 | 18.15 | 19.28 | 96.4 | +1.08 (+5.93%) | 193,008 |
| 16 Dec 2004 | USD | 18.15 | 18.9 | 17.84 | 18.2 | 91 | +0.28 (+1.56%) | 73,995 |
| 15 Dec 2004 | USD | 18.3 | 18.601 | 17.9 | 17.92 | 89.6 | -0.38 (-2.08%) | 115,704 |
| 14 Dec 2004 | USD | 17.57 | 19.9 | 17.47 | 18.3 | 91.5 | +0.73 (+4.15%) | 424,493 |
| 13 Dec 2004 | USD | 17.75 | 18.06 | 16.76 | 17.57 | 87.85 | +0.12 (+0.69%) | 119,545 |
| 10 Dec 2004 | USD | 16.08 | 17.45 | 15.6 | 17.45 | 87.25 | +1.56 (+9.82%) | 134,489 |
| 9 Dec 2004 | USD | 15.6 | 16.14 | 15.52 | 15.89 | 79.45 | -0.1 (-0.63%) | 67,559 |
| 8 Dec 2004 | USD | 15.5 | 16.4 | 15.26 | 15.99 | 79.95 | +0.68 (+4.44%) | 91,533 |
| 7 Dec 2004 | USD | 15.62 | 16.07 | 15.31 | 15.31 | 76.55 | -0.59 (-3.71%) | 32,965 |
| 6 Dec 2004 | USD | 16 | 16.02 | 15.25 | 15.9 | 79.5 | -0.21 (-1.30%) | 48,744 |
| 3 Dec 2004 | USD | 16.12 | 16.3 | 16.02 | 16.11 | 80.55 | -0.2 (-1.23%) | 31,949 |
| 2 Dec 2004 | USD | 16 | 16.4 | 15.82 | 16.31 | 81.55 | +0.01 (+0.06%) | 70,424 |
| 1 Dec 2004 | USD | 15.75 | 16.48 | 15.54 | 16.3 | 81.5 | +0.6 (+3.82%) | 125,622 |
| 30 Nov 2004 | USD | 15.8 | 15.84 | 15.37 | 15.7 | 78.5 | 0.0 (0.0%) | 31,006 |
| 29 Nov 2004 | USD | 15.97 | 15.97 | 15.27 | 15.7 | 78.5 | -0.19 (-1.20%) | 23,483 |
| 26 Nov 2004 | USD | 15.9 | 15.9 | 15.45 | 15.89 | 79.45 | 0.0 (0.0%) | 14,021 |
| 25 Nov 2004 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 79.45 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 15.9 | 16 | 15.36 | 15.89 | 79.45 | +0.18 (+1.15%) | 125,424 |
| 23 Nov 2004 | USD | 15.12 | 16.34 | 14.56 | 15.71 | 78.55 | +0.71 (+4.73%) | 144,478 |
| 22 Nov 2004 | USD | 15.48 | 15.53 | 14.82 | 15 | 75 | -0.39 (-2.53%) | 229,156 |
| 19 Nov 2004 | USD | 15.8 | 16.1 | 15.29 | 15.39 | 76.95 | -0.61 (-3.81%) | 35,103 |
| 18 Nov 2004 | USD | 16.14 | 16.2 | 15.87 | 16 | 80 | 0.0 (0.0%) | 39,298 |
