| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | USD | 15.04 | 15.08 | 14.61 | 14.61 | 14.61 | -0.4 (-2.66%) | 120,515 |
| 3 Jan 2005 | USD | 15.23 | 15.48 | 14.88 | 15.01 | 15.01 | -0.41 (-2.66%) | 101,680 |
| 31 Dec 2004 | USD | 15.32 | 15.48 | 15.3 | 15.42 | 15.42 | -0.01 (-0.06%) | 83,256 |
| 30 Dec 2004 | USD | 15.24 | 15.46 | 15.24 | 15.43 | 15.43 | +0.12 (+0.78%) | 43,002 |
| 29 Dec 2004 | USD | 15.375 | 15.47 | 15.26 | 15.31 | 15.31 | -0.1 (-0.65%) | 46,598 |
| 28 Dec 2004 | USD | 15.14 | 15.45 | 15.11 | 15.41 | 15.41 | +0.41 (+2.73%) | 106,949 |
| 27 Dec 2004 | USD | 15.4 | 15.4 | 15 | 15 | 15 | -0.23 (-1.51%) | 40,027 |
| 24 Dec 2004 | USD | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 15.29 | 15.29 | 15.12 | 15.23 | 15.23 | +0.08 (+0.53%) | 77,716 |
| 22 Dec 2004 | USD | 15.02 | 15.35 | 15.02 | 15.15 | 15.15 | -0.05 (-0.33%) | 195,764 |
| 21 Dec 2004 | USD | 15.05 | 15.21 | 14.97 | 15.2 | 15.2 | +0.36 (+2.43%) | 84,154 |
| 20 Dec 2004 | USD | 14.99 | 15.24 | 14.83 | 14.84 | 14.84 | -0.34 (-2.24%) | 69,997 |
| 17 Dec 2004 | USD | 15.21 | 15.23 | 15 | 15.18 | 15.18 | +0.02 (+0.13%) | 186,488 |
| 16 Dec 2004 | USD | 14.97 | 15.2 | 14.92 | 15.16 | 15.16 | +0.06 (+0.40%) | 135,112 |
| 15 Dec 2004 | USD | 14.91 | 15.12 | 14.88 | 15.1 | 15.1 | +0.08 (+0.53%) | 74,869 |
| 14 Dec 2004 | USD | 14.95 | 15.15 | 14.91 | 15.02 | 15.02 | +0.12 (+0.81%) | 81,980 |
| 13 Dec 2004 | USD | 14.57 | 14.97 | 14.56 | 14.9 | 14.9 | +0.15 (+1.02%) | 122,961 |
| 10 Dec 2004 | USD | 14.47 | 14.75 | 14.4 | 14.75 | 14.75 | +0.09 (+0.61%) | 110,816 |
| 9 Dec 2004 | USD | 14.59 | 14.81 | 14.249 | 14.66 | 14.66 | -0.06 (-0.41%) | 92,083 |
| 8 Dec 2004 | USD | 14.42 | 14.8 | 14.42 | 14.72 | 14.72 | +0.28 (+1.94%) | 97,347 |
| 7 Dec 2004 | USD | 15.01 | 15.01 | 14.39 | 14.44 | 14.44 | -0.64 (-4.24%) | 153,319 |
| 6 Dec 2004 | USD | 15.12 | 15.31 | 14.98 | 15.08 | 15.08 | -0.3 (-1.95%) | 86,575 |
| 3 Dec 2004 | USD | 15.32 | 15.47 | 15.12 | 15.38 | 15.38 | -0.11 (-0.71%) | 128,659 |
| 2 Dec 2004 | USD | 15.51 | 15.76 | 15.44 | 15.49 | 15.49 | -0.22 (-1.40%) | 103,369 |
| 1 Dec 2004 | USD | 15.64 | 15.71 | 15.06 | 15.71 | 15.71 | +0.44 (+2.88%) | 250,460 |
| 30 Nov 2004 | USD | 15.58 | 15.64 | 15.27 | 15.27 | 15.27 | -0.35 (-2.24%) | 117,584 |
| 29 Nov 2004 | USD | 15.59 | 15.73 | 15.34 | 15.62 | 15.62 | +0.23 (+1.49%) | 85,849 |
| 26 Nov 2004 | USD | 15.6 | 15.64 | 15.39 | 15.39 | 15.39 | -0.2 (-1.28%) | 30,040 |
| 25 Nov 2004 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 15.07 | 15.661 | 15.07 | 15.59 | 15.59 | +0.36 (+2.36%) | 119,795 |
