| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | USD | 15.8 | 15.8 | 15.55 | 15.74 | 15.74 | +0.04 (+0.25%) | 19,300 |
| 6 Jan 2005 | USD | 15.98 | 15.98 | 15.6 | 15.7 | 15.7 | -0.16 (-1.01%) | 11,900 |
| 5 Jan 2005 | USD | 15.9 | 16.1 | 15.55 | 15.86 | 15.86 | +0.04 (+0.25%) | 37,800 |
| 4 Jan 2005 | USD | 15.75 | 16.1 | 15.75 | 15.82 | 15.82 | +0.23 (+1.48%) | 99,600 |
| 3 Jan 2005 | USD | 16.3 | 16.3 | 15.4 | 15.59 | 15.59 | -0.69 (-4.24%) | 121,200 |
| 31 Dec 2004 | USD | 16.85 | 16.89 | 16.27 | 16.28 | 16.28 | -0.57 (-3.38%) | 62,700 |
| 30 Dec 2004 | USD | 17.15 | 17.15 | 16.7 | 16.85 | 16.85 | -0.25 (-1.46%) | 47,400 |
| 29 Dec 2004 | USD | 17.21 | 17.3 | 17.1 | 17.1 | 17.1 | -0.11 (-0.64%) | 18,300 |
| 28 Dec 2004 | USD | 17.32 | 17.4 | 17.21 | 17.21 | 17.21 | +0.03 (+0.17%) | 49,100 |
| 27 Dec 2004 | USD | 17.52 | 17.55 | 17.06 | 17.18 | 17.18 | -0.29 (-1.66%) | 30,500 |
| 24 Dec 2004 | USD | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 17.65 | 17.85 | 17.45 | 17.47 | 17.47 | +0.07 (+0.40%) | 104,000 |
| 22 Dec 2004 | USD | 16.9 | 17.4 | 16.89 | 17.4 | 17.4 | +0.46 (+2.72%) | 160,600 |
| 21 Dec 2004 | USD | 17.2 | 17.2 | 16.75 | 16.94 | 16.94 | -0.46 (-2.64%) | 254,400 |
| 20 Dec 2004 | USD | 17.75 | 17.75 | 17.29 | 17.4 | 17.4 | +0.15 (+0.87%) | 114,100 |
| 17 Dec 2004 | USD | 17.55 | 17.83 | 17.25 | 17.25 | 17.25 | -0.7 (-3.90%) | 286,000 |
| 16 Dec 2004 | USD | 18.1 | 18.24 | 17.82 | 17.95 | 17.95 | -0.35 (-1.91%) | 106,900 |
| 15 Dec 2004 | USD | 18 | 18.49 | 17.85 | 18.3 | 18.3 | +0.45 (+2.52%) | 321,600 |
| 14 Dec 2004 | USD | 17.39 | 17.87 | 17.25 | 17.85 | 17.85 | +0.46 (+2.65%) | 83,500 |
| 13 Dec 2004 | USD | 17.35 | 17.5 | 17.3 | 17.39 | 17.39 | +0.24 (+1.40%) | 158,100 |
| 10 Dec 2004 | USD | 17.1 | 17.15 | 16.51 | 17.15 | 17.15 | +0.05 (+0.29%) | 127,400 |
| 9 Dec 2004 | USD | 17 | 17.31 | 16.63 | 17.1 | 17.1 | +0.29 (+1.73%) | 228,500 |
| 8 Dec 2004 | USD | 16.48 | 16.83 | 16.28 | 16.81 | 16.81 | +0.33 (+2.00%) | 126,300 |
| 7 Dec 2004 | USD | 16.71 | 16.95 | 16.48 | 16.48 | 16.48 | -0.43 (-2.54%) | 60,700 |
| 6 Dec 2004 | USD | 17.35 | 17.5 | 16.62 | 16.91 | 16.91 | -0.39 (-2.25%) | 113,000 |
| 3 Dec 2004 | USD | 17.5 | 17.6 | 17.06 | 17.3 | 17.3 | -0.05 (-0.29%) | 61,000 |
| 2 Dec 2004 | USD | 17.9 | 17.92 | 17.3 | 17.35 | 17.35 | -0.4 (-2.25%) | 104,600 |
| 1 Dec 2004 | USD | 17.15 | 17.8 | 17.06 | 17.75 | 17.75 | +0.7 (+4.11%) | 112,500 |
| 30 Nov 2004 | USD | 17.9 | 17.95 | 17 | 17.05 | 17.05 | -0.85 (-4.75%) | 105,800 |
| 29 Nov 2004 | USD | 18.35 | 18.7 | 17.5 | 17.9 | 17.9 | -0.2 (-1.10%) | 191,900 |
