| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | USD | 11.95 | 12.09 | 11.8 | 11.8 | 11.8 | -0.19 (-1.58%) | 30,645 |
| 3 Jan 2005 | USD | 12.33 | 12.33 | 11.99 | 11.99 | 11.99 | -0.01 (-0.08%) | 17,400 |
| 31 Dec 2004 | USD | 12.1 | 12.18 | 11.94 | 12 | 12 | -0.11 (-0.91%) | 175,774 |
| 30 Dec 2004 | USD | 12.4 | 12.4 | 12 | 12.11 | 12.11 | +0.01 (+0.08%) | 66,603 |
| 29 Dec 2004 | USD | 12.5 | 12.5 | 12.1 | 12.1 | 12.1 | -0.04 (-0.33%) | 91,052 |
| 28 Dec 2004 | USD | 12.2 | 12.35 | 12.14 | 12.14 | 12.14 | -0.05 (-0.41%) | 151,900 |
| 27 Dec 2004 | USD | 12.73 | 12.75 | 11.75 | 12.19 | 12.19 | -0.01 (-0.08%) | 56,555 |
| 24 Dec 2004 | USD | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 12.05 | 12.53 | 12.01 | 12.2 | 12.2 | +0.2 (+1.67%) | 59,593 |
| 22 Dec 2004 | USD | 11.81 | 12.25 | 11.81 | 12 | 12 | +0.2 (+1.69%) | 132,726 |
| 21 Dec 2004 | USD | 11.63 | 11.9 | 11.55 | 11.8 | 11.8 | +0.17 (+1.46%) | 62,468 |
| 20 Dec 2004 | USD | 11.93 | 12.5 | 11.55 | 11.63 | 11.63 | -0.32 (-2.68%) | 87,423 |
| 17 Dec 2004 | USD | 12.15 | 12.25 | 11.86 | 11.95 | 11.95 | -0.35 (-2.85%) | 95,616 |
| 16 Dec 2004 | USD | 12.51 | 12.55 | 12.14 | 12.3 | 12.3 | -0.25 (-1.99%) | 81,680 |
| 15 Dec 2004 | USD | 12.76 | 13 | 12.51 | 12.55 | 12.55 | -0.39 (-3.01%) | 67,727 |
| 14 Dec 2004 | USD | 12.75 | 12.95 | 12.6 | 12.94 | 12.94 | +0.06 (+0.47%) | 59,878 |
| 13 Dec 2004 | USD | 12.8 | 12.99 | 12.65 | 12.88 | 12.88 | -0.009 (-0.07%) | 51,144 |
| 10 Dec 2004 | USD | 13.38 | 13.64 | 12.75 | 12.889 | 12.889 | -0.361 (-2.72%) | 60,253 |
| 9 Dec 2004 | USD | 13.05 | 13.45 | 12.6 | 13.25 | 13.25 | +0.18 (+1.38%) | 180,761 |
| 8 Dec 2004 | USD | 14.13 | 14.13 | 12.91 | 13.07 | 13.07 | -0.95 (-6.78%) | 180,246 |
| 7 Dec 2004 | USD | 14.05 | 14.2 | 13.9 | 14.02 | 14.02 | -0.02 (-0.14%) | 38,450 |
| 6 Dec 2004 | USD | 14.11 | 14.15 | 14.01 | 14.04 | 14.04 | -0.06 (-0.43%) | 41,601 |
| 3 Dec 2004 | USD | 14.2 | 14.23 | 14.03 | 14.1 | 14.1 | +0.04 (+0.28%) | 31,990 |
| 2 Dec 2004 | USD | 14.289 | 14.5 | 14.04 | 14.06 | 14.06 | -0.23 (-1.61%) | 25,210 |
| 1 Dec 2004 | USD | 14.1 | 14.3 | 14.01 | 14.29 | 14.29 | +0.19 (+1.35%) | 88,100 |
| 30 Nov 2004 | USD | 14.09 | 14.1 | 14.02 | 14.1 | 14.1 | 0.0 (0.0%) | 23,438 |
| 29 Nov 2004 | USD | 14.2 | 14.24 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 21,316 |
| 26 Nov 2004 | USD | 14.29 | 14.29 | 14.1 | 14.1 | 14.1 | -0.14 (-0.98%) | 12,015 |
| 25 Nov 2004 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 14 | 14.25 | 14 | 14.24 | 14.24 | +0.09 (+0.64%) | 16,500 |
