| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 16.95 | 17.37 | 16.84 | 16.95 | 2.825 | -0.4 (-2.31%) | 547,500 |
| 4 Jan 2005 | USD | 17.89 | 18 | 17.18 | 17.35 | 2.8917 | -0.75 (-4.14%) | 766,200 |
| 3 Jan 2005 | USD | 19.25 | 19.25 | 18.05 | 18.1 | 3.0167 | -1.02 (-5.33%) | 404,500 |
| 31 Dec 2004 | USD | 18.82 | 19.16 | 18.81 | 19.12 | 3.1867 | +0.29 (+1.54%) | 122,500 |
| 30 Dec 2004 | USD | 19 | 19 | 18.61 | 18.83 | 3.1383 | -0.17 (-0.89%) | 374,300 |
| 29 Dec 2004 | USD | 18.77 | 19 | 18.77 | 19 | 3.1667 | +0.2 (+1.06%) | 290,000 |
| 28 Dec 2004 | USD | 18.53 | 18.9 | 18.51 | 18.8 | 3.1333 | +0.28 (+1.51%) | 365,400 |
| 27 Dec 2004 | USD | 18.7 | 18.86 | 18.5 | 18.52 | 3.0867 | -0.08 (-0.43%) | 170,300 |
| 24 Dec 2004 | USD | 18.6 | 18.6 | 18.6 | 18.6 | 3.1 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 18.31 | 18.6 | 18.26 | 18.6 | 3.1 | +0.03 (+0.16%) | 138,500 |
| 22 Dec 2004 | USD | 18.5 | 18.74 | 18.4 | 18.57 | 3.095 | -0.13 (-0.70%) | 263,000 |
| 21 Dec 2004 | USD | 18.69 | 18.79 | 18.61 | 18.7 | 3.1167 | +0.21 (+1.14%) | 210,500 |
| 20 Dec 2004 | USD | 18.51 | 18.68 | 18.42 | 18.49 | 3.0817 | -0.1 (-0.54%) | 227,200 |
| 17 Dec 2004 | USD | 18.58 | 18.73 | 18.45 | 18.59 | 3.0983 | +0.19 (+1.03%) | 284,300 |
| 16 Dec 2004 | USD | 18.52 | 18.52 | 18.28 | 18.4 | 3.0667 | -0.05 (-0.27%) | 399,900 |
| 15 Dec 2004 | USD | 18.06 | 18.48 | 18.06 | 18.45 | 3.075 | +0.65 (+3.65%) | 335,700 |
| 14 Dec 2004 | USD | 17.81 | 17.92 | 17.64 | 17.8 | 2.9667 | +0.15 (+0.85%) | 396,400 |
| 13 Dec 2004 | USD | 17.06 | 17.68 | 17.06 | 17.65 | 2.9417 | +0.55 (+3.22%) | 546,800 |
| 10 Dec 2004 | USD | 17 | 17.14 | 16.93 | 17.1 | 2.85 | +0.23 (+1.36%) | 231,600 |
| 9 Dec 2004 | USD | 17.3 | 17.3 | 16.44 | 16.87 | 2.8117 | -0.31 (-1.80%) | 555,000 |
| 8 Dec 2004 | USD | 17.39 | 17.39 | 16.21 | 17.18 | 2.8633 | -0.33 (-1.88%) | 857,800 |
| 7 Dec 2004 | USD | 18.23 | 18.23 | 17.12 | 17.51 | 2.9183 | -0.8 (-4.37%) | 941,500 |
| 6 Dec 2004 | USD | 18.77 | 18.86 | 18.3 | 18.31 | 3.0517 | -0.47 (-2.50%) | 572,200 |
| 3 Dec 2004 | USD | 18.82 | 18.98 | 18.64 | 18.78 | 3.13 | +0.72 (+3.99%) | 598,700 |
| 2 Dec 2004 | USD | 18.56 | 18.69 | 18.05 | 18.06 | 3.01 | -0.49 (-2.64%) | 583,600 |
| 1 Dec 2004 | USD | 19.35 | 19.4 | 18.5 | 18.55 | 3.0917 | -0.24 (-1.28%) | 1,276,700 |
| 30 Nov 2004 | USD | 18.7 | 19.06 | 18.59 | 18.79 | 3.1317 | +0.39 (+2.12%) | 1,654,500 |
| 29 Nov 2004 | USD | 18.95 | 18.95 | 18.23 | 18.4 | 3.0667 | -0.29 (-1.55%) | 757,900 |
| 26 Nov 2004 | USD | 18.15 | 18.89 | 18.15 | 18.69 | 3.115 | +1.2 (+6.86%) | 394,300 |
| 25 Nov 2004 | USD | 17.49 | 17.49 | 17.49 | 17.49 | 2.915 | 0.0 (0.0%) | 0 |
