| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | USD | 13.4 | 13.57 | 13.18 | 13.56 | 9,040,000 | +0.06 (+0.44%) | 149,500 |
| 11 Jan 2005 | USD | 13.49 | 13.5 | 13.32 | 13.5 | 9,000,000 | +0.07 (+0.52%) | 52,000 |
| 10 Jan 2005 | USD | 13.6 | 13.92 | 13.38 | 13.43 | 8,953,333.3333 | -0.57 (-4.07%) | 12,700 |
| 7 Jan 2005 | USD | 14 | 14.05 | 13.61 | 14 | 9,333,333.3333 | +0.49 (+3.63%) | 13,000 |
| 6 Jan 2005 | USD | 13.58 | 13.75 | 13.35 | 13.51 | 9,006,666.6667 | -0.49 (-3.50%) | 18,100 |
| 5 Jan 2005 | USD | 14.16 | 14.16 | 13.8 | 14 | 9,333,333.3333 | -0.26 (-1.82%) | 31,400 |
| 4 Jan 2005 | USD | 14.68 | 14.68 | 13.75 | 14.26 | 9,506,666.6667 | -0.59 (-3.97%) | 98,700 |
| 3 Jan 2005 | USD | 15.2 | 15.2 | 14.5 | 14.85 | 9,900,000 | -0.45 (-2.94%) | 26,700 |
| 31 Dec 2004 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 10,200,000 | 0.0 (0.0%) | 0 |
| 30 Dec 2004 | USD | 15.45 | 15.46 | 15.06 | 15.3 | 10,200,000 | -0.36 (-2.30%) | 128,500 |
| 29 Dec 2004 | USD | 15.6 | 15.78 | 15.45 | 15.66 | 10,440,000 | -0.04 (-0.25%) | 11,500 |
| 28 Dec 2004 | USD | 15.7 | 15.8 | 15.51 | 15.7 | 10,466,666.6667 | +0.03 (+0.19%) | 11,200 |
| 27 Dec 2004 | USD | 15.75 | 15.75 | 15.55 | 15.67 | 10,446,666.6667 | -0.16 (-1.01%) | 35,900 |
| 24 Dec 2004 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 10,553,333.3333 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 15.47 | 15.83 | 15.36 | 15.83 | 10,553,333.3333 | +0.36 (+2.33%) | 106,100 |
| 22 Dec 2004 | USD | 15.4 | 15.5 | 15.4 | 15.47 | 10,313,333.3333 | +0.1 (+0.65%) | 168,700 |
| 21 Dec 2004 | USD | 15.1 | 15.48 | 15.1 | 15.37 | 10,246,666.6667 | +0.02 (+0.13%) | 700 |
| 20 Dec 2004 | USD | 15.45 | 15.45 | 15.2 | 15.35 | 10,233,333.3333 | -0.1 (-0.65%) | 6,500 |
| 17 Dec 2004 | USD | 15 | 15.45 | 14.95 | 15.45 | 10,300,000 | +0.3 (+1.98%) | 3,900 |
| 16 Dec 2004 | USD | 14.8 | 15.25 | 14.65 | 15.15 | 10,100,000 | +0.61 (+4.20%) | 20,800 |
| 15 Dec 2004 | USD | 14.32 | 14.84 | 14.06 | 14.54 | 9,693,333.3333 | +0.27 (+1.89%) | 186,600 |
| 14 Dec 2004 | USD | 14.05 | 14.3 | 14 | 14.27 | 9,513,333.3333 | +0.245 (+1.75%) | 362,600 |
| 13 Dec 2004 | USD | 13.85 | 14.05 | 13.85 | 14.025 | 9,350,000 | +0.385 (+2.82%) | 53,700 |
| 10 Dec 2004 | USD | 13.8 | 13.85 | 13.47 | 13.64 | 9,093,333.3333 | +0.05 (+0.37%) | 5,000 |
| 9 Dec 2004 | USD | 13.6 | 13.76 | 13.44 | 13.59 | 9,060,000 | -0.65 (-4.56%) | 12,000 |
| 8 Dec 2004 | USD | 14.52 | 14.52 | 14.24 | 14.24 | 9,493,333.3333 | -0.33 (-2.26%) | 6,300 |
| 7 Dec 2004 | USD | 14.51 | 14.58 | 14.51 | 14.57 | 9,713,333.3333 | +0.02 (+0.14%) | 2,500 |
| 6 Dec 2004 | USD | 14.55 | 14.55 | 14.45 | 14.55 | 9,700,000 | -0.01 (-0.07%) | 70,100 |
| 3 Dec 2004 | USD | 14.47 | 14.6 | 14.47 | 14.56 | 9,706,666.6667 | +0.16 (+1.11%) | 243,000 |
| 2 Dec 2004 | USD | 14.51 | 14.55 | 14.2 | 14.4 | 9,600,000 | -0.1 (-0.69%) | 199,800 |
