| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | USD | 20.38 | 20.38 | 19.653 | 19.76 | 13.1733 | -0.573 (-2.82%) | 994,001 |
| 31 Dec 2004 | USD | 20.367 | 20.587 | 20.22 | 20.333 | 13.5553 | -0.087 (-0.43%) | 405,300 |
| 30 Dec 2004 | USD | 20.467 | 20.667 | 20.407 | 20.42 | 13.6133 | -0.087 (-0.42%) | 242,501 |
| 29 Dec 2004 | USD | 20.62 | 20.713 | 20.473 | 20.507 | 13.6713 | -0.146 (-0.71%) | 379,500 |
| 28 Dec 2004 | USD | 19.88 | 20.713 | 19.88 | 20.653 | 13.7687 | +0.82 (+4.13%) | 616,001 |
| 27 Dec 2004 | USD | 20.307 | 20.307 | 19.733 | 19.833 | 13.222 | -0.32 (-1.59%) | 403,800 |
| 24 Dec 2004 | USD | 20.153 | 20.153 | 20.153 | 20.153 | 13.4353 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 20.693 | 20.693 | 20 | 20.153 | 13.4353 | -0.454 (-2.20%) | 396,600 |
| 22 Dec 2004 | USD | 20.127 | 20.7 | 20.127 | 20.607 | 13.738 | +0.314 (+1.55%) | 442,800 |
| 21 Dec 2004 | USD | 19.947 | 20.313 | 19.84 | 20.293 | 13.5287 | +0.546 (+2.76%) | 313,500 |
| 20 Dec 2004 | USD | 19.72 | 19.913 | 19.653 | 19.747 | 13.1647 | -0.106 (-0.53%) | 384,000 |
| 17 Dec 2004 | USD | 19.753 | 19.993 | 19.74 | 19.853 | 13.2353 | -0.067 (-0.34%) | 591,000 |
| 16 Dec 2004 | USD | 19.873 | 19.987 | 19.773 | 19.92 | 13.28 | +0.087 (+0.44%) | 309,600 |
| 15 Dec 2004 | USD | 19.933 | 19.98 | 19.7 | 19.833 | 13.222 | -0.027 (-0.14%) | 271,001 |
| 14 Dec 2004 | USD | 19.627 | 19.867 | 19.627 | 19.86 | 13.24 | +0.173 (+0.88%) | 272,201 |
| 13 Dec 2004 | USD | 19.56 | 19.7 | 19.48 | 19.687 | 13.1247 | +0.094 (+0.48%) | 365,100 |
| 10 Dec 2004 | USD | 19.427 | 19.713 | 19.36 | 19.593 | 13.062 | +0.006 (+0.03%) | 203,501 |
| 9 Dec 2004 | USD | 19.573 | 19.66 | 19.273 | 19.587 | 13.058 | +0.027 (+0.14%) | 299,801 |
| 8 Dec 2004 | USD | 19.433 | 19.797 | 19.293 | 19.56 | 13.04 | +0.113 (+0.58%) | 274,500 |
| 7 Dec 2004 | USD | 19.993 | 19.993 | 19.307 | 19.447 | 12.9647 | -0.373 (-1.88%) | 547,200 |
| 6 Dec 2004 | USD | 20 | 20.053 | 19.733 | 19.82 | 13.2133 | -0.26 (-1.29%) | 336,701 |
| 3 Dec 2004 | USD | 20.28 | 20.36 | 20 | 20.08 | 13.3867 | -0.28 (-1.38%) | 466,001 |
| 2 Dec 2004 | USD | 20.247 | 20.4 | 20.08 | 20.36 | 13.5733 | +0.04 (+0.20%) | 315,701 |
| 1 Dec 2004 | USD | 19.573 | 20.32 | 19.407 | 20.32 | 13.5467 | +0.873 (+4.49%) | 652,901 |
| 30 Nov 2004 | USD | 19.733 | 19.733 | 19.447 | 19.447 | 12.9647 | -0.2 (-1.02%) | 369,600 |
| 29 Nov 2004 | USD | 19.667 | 19.733 | 19.26 | 19.647 | 13.098 | +0.167 (+0.86%) | 340,500 |
| 26 Nov 2004 | USD | 19.52 | 19.719 | 19.48 | 19.48 | 12.9867 | -0.1 (-0.51%) | 65,501 |
| 25 Nov 2004 | USD | 19.58 | 19.58 | 19.58 | 19.58 | 13.0533 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 19.2 | 19.644 | 19.14 | 19.58 | 13.0533 | +0.407 (+2.12%) | 387,300 |
| 23 Nov 2004 | USD | 19 | 19.193 | 18.807 | 19.173 | 12.782 | +0.32 (+1.70%) | 591,000 |
